Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viacom
(NQ:
VIAB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
24.08
24.27
23.97
24.03
4,209,643
+0.05(+0.21%)
Sep 27, 2019
24.04
24.38
23.93
23.98
3,219,900
-0.07(-0.29%)
Sep 26, 2019
24.55
24.55
24.03
24.05
3,725,861
-0.56(-2.28%)
Sep 25, 2019
24.52
24.76
24.31
24.61
2,560,036
+0.01(+0.04%)
Sep 24, 2019
25.08
25.09
24.24
24.60
3,783,660
-0.40(-1.60%)
Sep 23, 2019
24.92
25.18
24.73
25.00
4,031,488
+0.06(+0.24%)
Sep 20, 2019
25.32
25.41
24.91
24.94
5,137,600
-0.27(-1.07%)
Sep 19, 2019
25.98
26.05
25.10
25.21
5,570,166
-0.55(-2.14%)
Sep 18, 2019
25.69
25.89
25.46
25.76
6,521,209
+0.01(+0.04%)
Sep 17, 2019
26.22
26.22
25.56
25.75
4,855,482
-0.42(-1.60%)
Sep 16, 2019
25.92
26.24
25.77
26.17
4,912,415
+0.13(+0.50%)
Sep 13, 2019
26.20
26.50
25.91
26.04
3,622,100
+0.02(+0.08%)
Sep 12, 2019
26.14
26.23
25.47
26.02
6,606,895
+0.00(+0.00%)
Sep 11, 2019
26.28
26.48
25.74
26.02
6,081,805
-0.32(-1.21%)
Sep 10, 2019
25.99
26.62
25.99
26.34
7,803,457
+0.27(+1.03%)
Sep 09, 2019
25.72
26.15
25.55
26.07
5,351,430
+0.39(+1.51%)
Sep 06, 2019
25.60
25.88
25.39
25.68
9,109,284
+0.20(+0.78%)
Sep 05, 2019
24.85
25.52
24.56
25.48
9,313,635
+0.85(+3.46%)
Sep 04, 2019
24.61
24.77
24.21
24.63
5,151,937
+0.26(+1.06%)
Sep 03, 2019
24.38
24.51
24.00
24.37
4,375,108
-0.42(-1.68%)
Aug 30, 2019
25.19
25.19
24.64
24.79
6,185,179
-0.18(-0.72%)
Aug 29, 2019
24.77
25.26
24.66
24.97
6,246,986
+0.33(+1.33%)
Aug 28, 2019
24.10
24.76
24.06
24.64
5,461,527
+0.46(+1.89%)
Aug 27, 2019
24.73
24.77
24.14
24.18
6,372,287
-0.42(-1.69%)
Aug 26, 2019
24.92
24.99
24.45
24.60
7,257,195
+0.14(+0.57%)
Aug 23, 2019
25.56
25.59
24.37
24.46
7,035,062
-1.21(-4.72%)
Aug 22, 2019
26.10
26.19
25.64
25.67
5,307,710
-0.36(-1.37%)
Aug 21, 2019
26.09
26.24
25.61
26.03
4,451,990
-0.01(-0.04%)
Aug 20, 2019
25.87
26.15
25.67
26.04
5,512,599
+0.01(+0.04%)
Aug 19, 2019
26.23
26.45
25.96
26.03
11,014,797
+0.21(+0.81%)
Aug 16, 2019
25.98
26.09
25.75
25.82
7,796,570
+0.07(+0.27%)
Aug 15, 2019
26.69
26.69
25.46
25.75
8,503,327
-0.76(-2.88%)
Aug 14, 2019
28.32
28.33
26.48
26.52
19,573,692
-2.47(-8.52%)
Aug 13, 2019
28.32
29.32
28.22
28.99
12,357,948
+0.67(+2.38%)
Aug 12, 2019
29.09
29.51
28.20
28.31
5,660,048
-1.47(-4.93%)
Aug 09, 2019
30.28
30.40
29.42
29.78
7,481,568
-0.76(-2.50%)
Aug 08, 2019
30.22
31.04
30.13
30.55
5,623,448
+1.10(+3.74%)
Aug 07, 2019
29.11
29.51
28.80
29.44
4,531,741
+0.01(+0.03%)
Aug 06, 2019
29.25
29.51
28.90
29.43
3,614,980
+0.36(+1.23%)
Aug 05, 2019
29.28
29.49
28.82
29.08
5,124,446
-0.48(-1.61%)
Aug 02, 2019
29.52
29.87
29.00
29.55
5,672,670
-0.14(-0.47%)
Aug 01, 2019
30.06
30.35
29.52
29.69
3,000,989
-0.43(-1.42%)
Jul 31, 2019
30.66
30.79
29.90
30.12
5,305,156
-0.61(-1.97%)
Jul 30, 2019
30.66
30.76
30.43
30.72
2,776,590
-0.02(-0.06%)
Jul 29, 2019
30.60
30.85
30.57
30.74
2,673,662
+0.01(+0.03%)
Jul 26, 2019
30.73
30.86
30.53
30.73
2,689,414
+0.14(+0.45%)
Jul 25, 2019
30.52
30.79
30.42
30.59
2,131,964
+0.07(+0.23%)
Jul 24, 2019
29.73
30.59
29.67
30.53
3,221,431
+0.70(+2.36%)
Jul 23, 2019
30.01
30.01
29.50
29.82
4,761,744
+0.03(+0.10%)
Jul 22, 2019
30.30
30.35
29.64
29.79
3,096,750
-0.47(-1.54%)
Jul 19, 2019
30.38
30.59
30.17
30.26
3,365,874
-0.09(-0.29%)
Jul 18, 2019
30.78
30.78
30.28
30.35
3,446,141
-0.46(-1.48%)
Jul 17, 2019
31.46
31.46
30.80
30.80
3,106,792
-0.66(-2.08%)
Jul 16, 2019
31.46
31.66
31.23
31.46
3,497,377
-0.03(-0.09%)
Jul 15, 2019
31.21
31.54
31.21
31.49
1,624,259
+0.03(+0.09%)
Jul 12, 2019
31.60
31.72
31.33
31.46
3,644,902
-0.01(-0.03%)
Jul 11, 2019
31.15
31.49
30.92
31.47
2,757,284
+0.43(+1.37%)
Jul 10, 2019
31.12
31.23
30.88
31.04
2,803,736
+0.03(+0.10%)
Jul 09, 2019
30.99
31.18
30.82
31.01
2,984,022
-0.15(-0.48%)
Jul 08, 2019
31.01
31.22
30.84
31.16
2,239,257
+0.03(+0.10%)
Jul 05, 2019
30.79
31.29
30.64
31.13
2,232,730
+0.21(+0.67%)
Jul 03, 2019
30.57
30.98
30.39
30.92
1,880,544
+0.55(+1.80%)
Jul 02, 2019
30.16
30.52
29.92
30.38
2,649,461
+0.12(+0.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.