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 (%)
Apr 29, 2011
43.28
44.01
43.14
43.79
5,853,515
+0.45(+1.05%)
Apr 28, 2011
42.80
43.65
42.80
43.34
6,791,493
+1.52(+3.64%)
Apr 27, 2011
41.52
41.83
41.17
41.81
4,541,978
+0.43(+1.03%)
Apr 26, 2011
41.29
41.64
41.25
41.38
5,903,809
+0.21(+0.52%)
Apr 25, 2011
41.39
41.40
40.96
41.17
2,014,929
-0.14(-0.33%)
Apr 22, 2011
41.15
41.34
40.85
41.31
3,155,025
+0.00(+0.00%)
Apr 21, 2011
41.15
41.34
40.85
41.31
3,155,025
+0.41(+1.00%)
Apr 20, 2011
41.43
41.47
40.60
40.90
4,044,202
+0.20(+0.48%)
Apr 19, 2011
40.57
40.71
40.20
40.70
2,505,934
+0.13(+0.32%)
Apr 18, 2011
40.35
40.70
40.01
40.57
3,802,882
-0.21(-0.50%)
Apr 15, 2011
40.45
40.90
40.23
40.78
3,996,149
+0.52(+1.30%)
Apr 14, 2011
40.41
40.54
40.16
40.25
4,132,899
-0.26(-0.63%)
Apr 13, 2011
40.70
40.87
40.31
40.51
3,868,218
-0.08(-0.19%)
Apr 12, 2011
40.37
40.84
40.33
40.59
4,744,290
+0.09(+0.23%)
Apr 11, 2011
40.34
40.97
40.34
40.49
3,629,128
-0.04(-0.11%)
Apr 08, 2011
40.55
40.71
40.29
40.54
2,574,238
+0.18(+0.45%)
Apr 07, 2011
40.47
40.70
40.19
40.36
4,393,682
-0.18(-0.44%)
Apr 06, 2011
40.77
40.91
40.42
40.54
2,690,478
-0.12(-0.29%)
Apr 05, 2011
40.60
40.87
40.48
40.66
4,025,300
-0.01(-0.02%)
Apr 04, 2011
40.49
40.70
40.34
40.66
2,764,866
+0.31(+0.76%)
Apr 01, 2011
40.06
40.96
40.00
40.36
5,668,030
+0.54(+1.35%)
Mar 31, 2011
40.14
40.27
39.79
39.82
4,726,288
-0.41(-1.02%)
Mar 30, 2011
39.72
40.52
39.68
40.23
7,130,983
+0.62(+1.58%)
Mar 29, 2011
38.88
39.60
38.81
39.60
3,789,466
+0.68(+1.74%)
Mar 28, 2011
38.44
39.06
38.32
38.93
4,128,500
+0.50(+1.29%)
Mar 25, 2011
38.62
38.91
38.41
38.43
5,612,447
-0.18(-0.47%)
Mar 24, 2011
38.32
38.66
38.25
38.61
2,763,617
+0.45(+1.17%)
Mar 23, 2011
38.07
38.31
37.90
38.17
4,023,543
-0.22(-0.58%)
Mar 22, 2011
38.23
38.48
38.05
38.39
3,402,900
+0.15(+0.38%)
Mar 21, 2011
38.18
38.30
38.07
38.24
3,144,755
+0.62(+1.66%)
Mar 18, 2011
37.90
38.02
37.27
37.62
5,638,461
+0.23(+0.62%)
Mar 17, 2011
37.38
37.77
37.25
37.39
5,126,942
+0.34(+0.92%)
Mar 16, 2011
37.26
37.68
36.98
37.04
7,301,159
-0.33(-0.87%)
Mar 15, 2011
37.43
37.78
37.29
37.37
5,928,161
-0.41(-1.09%)
Mar 14, 2011
38.50
38.75
37.45
37.78
7,449,171
-0.90(-2.32%)
Mar 11, 2011
39.04
39.28
38.64
38.68
4,307,976
-0.33(-0.83%)
Mar 10, 2011
39.39
39.39
38.81
39.00
3,503,723
-0.51(-1.30%)
Mar 09, 2011
39.40
39.71
39.27
39.52
2,857,188
-0.05(-0.13%)
Mar 08, 2011
39.62
39.81
39.38
39.57
4,188,418
+0.06(+0.15%)
Mar 07, 2011
39.90
39.93
39.14
39.51
4,679,023
-0.33(-0.82%)
Mar 04, 2011
39.41
39.84
39.06
39.83
4,938,745
+0.35(+0.89%)
Mar 03, 2011
38.35
39.51
38.24
39.48
5,107,461
+1.52(+4.01%)
Mar 02, 2011
37.97
38.48
37.75
37.96
4,379,977
-0.15(-0.40%)
Mar 01, 2011
38.31
38.44
37.87
38.11
4,860,806
-0.11(-0.29%)
Feb 28, 2011
38.32
38.32
37.84
38.23
4,282,759
+0.02(+0.04%)
Feb 25, 2011
37.69
38.23
37.55
38.21
3,033,536
+0.60(+1.59%)
Feb 24, 2011
37.36
37.75
37.07
37.61
3,090,667
+0.15(+0.39%)
Feb 23, 2011
37.86
38.07
37.19
37.46
4,521,872
-0.40(-1.06%)
Feb 22, 2011
38.60
38.75
37.80
37.87
3,503,865
-1.08(-2.77%)
Feb 21, 2011
39.17
39.29
38.83
38.94
3,325,840
+0.00(+0.00%)
Feb 18, 2011
39.17
39.29
38.83
38.94
3,325,840
-0.13(-0.33%)
Feb 17, 2011
38.95
39.17
38.71
39.07
2,937,819
+0.02(+0.04%)
Feb 16, 2011
39.00
39.12
38.58
39.06
5,732,686
+0.16(+0.42%)
Feb 15, 2011
38.73
38.97
38.25
38.89
3,727,118
+0.15(+0.40%)
Feb 14, 2011
38.51
38.83
38.11
38.74
4,948,638
+0.10(+0.27%)
Feb 11, 2011
38.22
38.72
38.18
38.64
3,749,157
+0.33(+0.87%)
Feb 10, 2011
38.23
38.43
38.08
38.30
3,690,407
-0.21(-0.56%)
Feb 09, 2011
38.00
38.52
37.77
38.52
4,202,649
+0.51(+1.35%)
Feb 08, 2011
37.95
38.03
37.44
38.00
4,623,441
+0.15(+0.38%)
Feb 07, 2011
37.32
38.19
37.32
37.86
2,864,177
+0.32(+0.84%)
Feb 04, 2011
37.01
37.83
36.89
37.54
4,280,901
+0.27(+0.71%)
Feb 03, 2011
37.27
38.08
36.89
37.28
8,089,552
-0.39(-1.02%)
Feb 02, 2011
36.56
38.76
36.49
37.66
9,698,205
+0.92(+2.52%)
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
.