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 (%)
Nov 30, 2007
35.65
36.32
35.31
35.97
4,005,500
+0.64(+1.82%)
Nov 29, 2007
34.54
35.55
34.36
35.32
3,065,413
+0.60(+1.73%)
Nov 28, 2007
34.60
34.86
34.13
34.72
4,444,205
+0.46(+1.35%)
Nov 27, 2007
34.24
34.36
33.89
34.26
4,398,056
+0.14(+0.40%)
Nov 26, 2007
34.67
34.95
34.01
34.13
2,983,474
-0.71(-2.04%)
Nov 23, 2007
34.49
35.23
34.24
34.84
1,286,681
+0.43(+1.24%)
Nov 21, 2007
34.72
34.84
34.19
34.41
3,363,534
-0.46(-1.33%)
Nov 20, 2007
35.61
35.93
34.59
34.87
4,570,729
-0.65(-1.83%)
Nov 19, 2007
35.32
35.68
35.08
35.52
4,106,510
+0.03(+0.10%)
Nov 16, 2007
35.10
35.63
34.23
35.49
6,055,747
+1.30(+3.81%)
Nov 15, 2007
34.19
34.19
34.19
34.19
0
+0.00(+0.00%)
Nov 14, 2007
34.80
34.91
33.83
34.19
7,908,956
-0.73(-2.08%)
Nov 13, 2007
34.01
34.96
33.72
34.91
3,018,640
+1.06(+3.14%)
Nov 12, 2007
33.98
34.60
33.80
33.85
3,201,425
-0.28(-0.83%)
Nov 09, 2007
34.92
35.11
34.01
34.13
5,645,068
-1.40(-3.93%)
Nov 08, 2007
35.50
36.03
34.64
35.53
4,887,714
+0.25(+0.70%)
Nov 07, 2007
35.86
36.17
35.24
35.28
3,093,881
-1.07(-2.94%)
Nov 06, 2007
36.09
36.44
35.41
36.35
3,464,245
+0.33(+0.93%)
Nov 05, 2007
36.36
36.65
35.24
36.02
3,151,569
+0.43(+1.20%)
Nov 02, 2007
35.95
36.36
34.89
35.59
6,357,942
+1.00(+2.90%)
Nov 01, 2007
35.09
35.49
34.53
34.59
3,608,535
-0.75(-2.13%)
Oct 31, 2007
34.78
35.55
34.75
35.34
3,905,644
+0.73(+2.10%)
Oct 30, 2007
34.43
34.75
33.95
34.61
3,174,029
-0.03(-0.07%)
Oct 29, 2007
33.76
34.83
33.71
34.64
2,918,513
+0.93(+2.77%)
Oct 26, 2007
33.25
33.75
32.68
33.71
3,291,564
+0.76(+2.31%)
Oct 25, 2007
33.39
33.63
32.66
32.94
2,859,949
-0.30(-0.90%)
Oct 24, 2007
33.59
34.09
32.88
33.24
4,002,265
-0.57(-1.70%)
Oct 23, 2007
33.82
34.17
33.35
33.82
1,973,186
+0.18(+0.53%)
Oct 19, 2007
34.15
34.59
33.49
33.64
3,491,000
-0.79(-2.29%)
Oct 18, 2007
34.41
34.85
34.21
34.42
1,612,075
+0.06(+0.17%)
Oct 17, 2007
34.88
34.90
34.01
34.37
2,514,501
-0.44(-1.25%)
Oct 16, 2007
34.96
35.11
34.59
34.80
2,348,991
+0.23(+0.67%)
Oct 15, 2007
34.80
35.18
34.39
34.57
1,589,293
-0.27(-0.76%)
Oct 12, 2007
35.02
35.17
34.74
34.84
1,531,693
-0.09(-0.24%)
Oct 11, 2007
35.41
35.58
34.72
34.92
2,194,843
-0.42(-1.19%)
Oct 10, 2007
34.96
35.57
34.89
35.34
3,270,534
+0.22(+0.63%)
Oct 09, 2007
34.57
35.13
34.48
35.12
2,223,117
+0.72(+2.09%)
Oct 08, 2007
34.20
34.47
33.91
34.40
1,673,063
+0.07(+0.20%)
Oct 05, 2007
33.53
34.39
33.05
34.33
3,583,766
+0.93(+2.79%)
Oct 04, 2007
32.92
33.46
32.87
33.40
3,956,466
+0.68(+2.07%)
Oct 03, 2007
31.50
33.22
31.50
32.72
4,018,973
-0.36(-1.09%)
Oct 02, 2007
33.67
33.88
33.07
33.08
3,537,850
-0.53(-1.58%)
Oct 01, 2007
33.45
33.63
33.25
33.61
2,706,459
+0.26(+0.77%)
Sep 28, 2007
32.69
33.45
32.31
33.35
3,955,064
+0.63(+1.94%)
Sep 27, 2007
32.76
32.80
32.54
32.72
2,142,502
-0.03(-0.10%)
Sep 26, 2007
32.60
32.83
32.46
32.76
2,731,579
+0.34(+1.06%)
Sep 25, 2007
33.71
33.71
31.75
32.41
2,280,366
+0.11(+0.34%)
Sep 24, 2007
35.05
36.39
32.13
32.30
3,253,243
-1.24(-3.70%)
Sep 21, 2007
33.54
33.62
33.15
33.54
4,308,487
+0.39(+1.19%)
Sep 20, 2007
33.29
33.42
32.88
33.15
1,977,882
-0.30(-0.90%)
Sep 19, 2007
33.33
33.51
33.12
33.45
3,064,088
+0.42(+1.27%)
Sep 18, 2007
31.99
33.40
31.94
33.03
2,618,367
+1.19(+3.74%)
Sep 17, 2007
31.99
32.23
31.68
31.84
1,583,217
-0.42(-1.30%)
Sep 14, 2007
31.93
32.57
31.77
32.26
2,691,621
+0.18(+0.56%)
Sep 13, 2007
32.75
32.75
31.97
32.08
2,998,661
-0.39(-1.19%)
Sep 12, 2007
33.08
33.17
32.37
32.46
2,553,056
-0.82(-2.47%)
Sep 11, 2007
33.29
33.48
32.82
33.29
1,918,764
+0.26(+0.78%)
Sep 10, 2007
33.34
33.36
32.90
33.03
1,891,308
-0.13(-0.39%)
Sep 07, 2007
33.00
33.38
32.86
33.16
2,326,983
-0.38(-1.12%)
Sep 06, 2007
32.61
33.53
32.35
33.53
3,262,706
+0.92(+2.83%)
Sep 05, 2007
33.85
33.89
32.52
32.61
5,489,329
-1.63(-4.75%)
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
.