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 (%)
May 31, 2006
32.05
32.32
32.01
32.31
3,483,873
+0.31(+0.96%)
May 30, 2006
32.10
32.18
31.97
32.00
2,684,378
-0.27(-0.85%)
May 26, 2006
32.10
32.35
32.09
32.28
2,045,763
+0.27(+0.83%)
May 25, 2006
31.69
32.02
31.59
32.01
3,497,426
+0.53(+1.69%)
May 24, 2006
31.33
31.63
31.16
31.48
4,659,457
-0.02(-0.05%)
May 23, 2006
31.93
32.05
31.47
31.50
2,662,062
-0.47(-1.47%)
May 22, 2006
31.93
32.37
31.83
31.97
4,499,044
-0.15(-0.45%)
May 19, 2006
32.08
32.29
31.69
32.11
3,696,628
+0.21(+0.67%)
May 18, 2006
31.73
32.69
31.90
31.90
3,545,678
-0.64(-1.97%)
May 17, 2006
32.70
32.88
32.52
32.54
2,866,989
-0.33(-1.02%)
May 16, 2006
32.74
33.01
32.61
32.88
4,472,756
+0.22(+0.68%)
May 15, 2006
32.74
32.80
32.51
32.65
6,036,345
-0.14(-0.42%)
May 12, 2006
33.31
33.38
32.78
32.79
2,821,658
-0.50(-1.49%)
May 11, 2006
33.89
34.19
33.14
33.29
5,138,476
-0.56(-1.67%)
May 10, 2006
33.83
33.93
33.65
33.85
3,147,858
-0.18(-0.53%)
May 09, 2006
34.01
34.09
33.89
34.03
2,080,580
+0.01(+0.03%)
May 08, 2006
34.25
34.58
34.01
34.02
2,015,970
-0.30(-0.87%)
May 05, 2006
34.19
34.39
33.98
34.32
2,417,879
+0.33(+0.98%)
May 04, 2006
33.42
34.13
33.41
33.99
3,140,030
+0.60(+1.79%)
May 03, 2006
33.19
33.46
33.08
33.39
3,403,842
+0.13(+0.39%)
May 02, 2006
33.64
33.71
33.25
33.26
4,220,395
-0.35(-1.04%)
May 01, 2006
34.10
34.16
33.50
33.61
2,677,718
-0.48(-1.41%)
Apr 28, 2006
34.09
34.09
34.09
34.09
0
-0.36(-1.04%)
Apr 27, 2006
34.24
34.60
34.24
34.45
4,320,404
+0.08(+0.22%)
Apr 26, 2006
34.11
34.44
33.85
34.37
5,193,505
+0.44(+1.29%)
Apr 25, 2006
33.47
34.08
33.42
33.94
4,343,070
+0.55(+1.64%)
Apr 24, 2006
33.17
33.41
33.17
33.39
2,433,535
+0.18(+0.54%)
Apr 21, 2006
32.31
33.41
32.31
33.21
2,645,589
+0.09(+0.26%)
Apr 20, 2006
33.04
33.19
32.88
33.12
2,521,628
+0.09(+0.26%)
Apr 19, 2006
32.76
33.17
32.74
33.04
3,182,207
+0.13(+0.39%)
Apr 18, 2006
32.94
33.09
32.76
32.91
3,248,102
-0.02(-0.05%)
Apr 17, 2006
33.04
33.04
32.82
32.93
1,980,803
-0.18(-0.54%)
Apr 13, 2006
32.84
33.12
32.53
33.11
1,972,041
+0.27(+0.81%)
Apr 12, 2006
32.80
32.97
32.70
32.84
3,031,375
+0.03(+0.08%)
Apr 11, 2006
33.06
33.10
32.65
32.82
2,939,193
-0.05(-0.16%)
Apr 10, 2006
33.08
33.08
32.80
32.87
2,844,908
-0.27(-0.83%)
Apr 07, 2006
33.54
33.87
33.12
33.14
3,810,073
-0.40(-1.20%)
Apr 06, 2006
33.14
33.55
32.98
33.54
3,305,935
+0.26(+0.77%)
Apr 05, 2006
33.11
33.47
33.04
33.29
2,865,938
+0.17(+0.52%)
Apr 04, 2006
32.67
33.29
32.65
33.12
3,564,371
+0.20(+0.60%)
Apr 03, 2006
33.42
33.73
32.90
32.92
3,898,517
-0.29(-0.88%)
Mar 31, 2006
33.30
33.45
32.92
33.21
4,112,089
-0.13(-0.39%)
Mar 30, 2006
33.47
33.60
33.18
33.34
2,291,932
-0.30(-0.89%)
Mar 29, 2006
33.12
33.64
33.00
33.64
3,689,968
+0.51(+1.55%)
Mar 28, 2006
33.00
33.27
32.84
33.12
3,616,129
-0.02(-0.05%)
Mar 27, 2006
33.21
33.29
33.04
33.14
3,369,025
-0.03(-0.10%)
Mar 24, 2006
32.95
33.22
32.88
33.18
2,057,330
+0.56(+1.73%)
Mar 21, 2006
33.35
33.36
32.60
32.61
2,873,298
-0.77(-2.31%)
Mar 20, 2006
33.61
33.85
33.31
33.38
3,512,614
+0.00(+0.00%)
Mar 17, 2006
33.00
33.47
32.88
33.38
3,942,914
+0.59(+1.80%)
Mar 16, 2006
33.30
33.30
32.78
32.79
2,413,790
-0.47(-1.42%)
Mar 15, 2006
33.30
33.35
33.03
33.26
2,550,369
-0.12(-0.36%)
Mar 14, 2006
33.12
33.55
33.12
33.38
2,081,514
+0.17(+0.52%)
Mar 13, 2006
33.19
33.33
33.04
33.21
2,877,972
-0.04(-0.13%)
Mar 10, 2006
32.78
33.34
32.70
33.25
3,770,817
+0.49(+1.49%)
Mar 09, 2006
32.52
32.86
32.29
32.76
4,556,292
+0.20(+0.60%)
Mar 08, 2006
32.48
32.80
32.24
32.57
5,031,339
-0.01(-0.03%)
Mar 07, 2006
32.96
32.96
32.39
32.58
6,778,826
-0.57(-1.73%)
Mar 06, 2006
34.06
34.21
33.08
33.15
5,005,986
-0.91(-2.66%)
Mar 03, 2006
33.98
34.22
33.96
34.06
4,354,637
-0.16(-0.48%)
Mar 02, 2006
34.73
34.75
34.07
34.22
5,581,160
-0.81(-2.32%)
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
.