Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 31, 2010
33.61
34.41
33.44
33.61
3,545,437
+0.00(+0.00%)
May 28, 2010
34.30
34.41
33.44
33.61
3,545,437
-0.69(-2.01%)
May 27, 2010
33.54
34.34
33.31
34.30
4,349,209
+1.53(+4.67%)
May 26, 2010
32.39
33.49
32.12
32.77
6,697,073
+0.55(+1.71%)
May 25, 2010
31.46
32.26
31.15
32.22
7,010,210
+0.01(+0.03%)
May 24, 2010
32.46
32.84
32.09
32.21
3,888,127
-0.37(-1.14%)
May 21, 2010
31.80
32.61
31.39
32.58
6,795,105
+0.49(+1.53%)
May 20, 2010
32.27
32.85
32.04
32.09
7,593,119
-1.45(-4.32%)
May 19, 2010
33.78
33.89
32.43
33.54
8,205,605
-0.37(-1.09%)
May 18, 2010
34.23
34.57
33.80
33.91
100
-0.07(-0.21%)
May 17, 2010
33.94
34.20
33.14
33.98
3,692,511
+0.31(+0.92%)
May 14, 2010
33.81
34.20
33.30
33.67
4,674,509
-0.35(-1.03%)
May 13, 2010
34.48
34.72
33.99
34.02
2,830,055
-0.47(-1.36%)
May 12, 2010
33.47
34.54
33.36
34.49
4,687,835
+0.99(+2.96%)
May 11, 2010
33.88
34.14
33.44
33.50
4,887,461
+0.02(+0.06%)
May 10, 2010
33.31
33.53
33.14
33.48
6,571,839
+1.22(+3.78%)
May 07, 2010
32.65
33.24
31.81
32.26
6,530,546
-0.45(-1.38%)
May 06, 2010
33.58
34.14
30.70
32.71
8,184,737
-0.86(-2.56%)
May 05, 2010
33.59
33.98
33.44
33.57
6,397,846
-1.00(-2.89%)
May 04, 2010
35.71
35.71
34.19
34.57
4,928,744
-1.50(-4.16%)
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
.