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, 2012
41.01
41.26
40.30
40.85
6,543,428
-0.10(-0.24%)
May 30, 2012
41.61
41.61
40.66
40.95
5,180,715
-0.88(-2.10%)
May 29, 2012
41.23
42.40
41.23
41.83
22,095,844
+0.74(+1.81%)
May 25, 2012
41.08
41.43
40.74
41.08
3,934,200
-0.34(-0.83%)
May 24, 2012
40.82
41.85
40.78
41.43
8,993,628
+1.02(+2.52%)
May 23, 2012
39.96
40.54
39.54
40.41
3,765,546
+0.28(+0.70%)
May 22, 2012
40.19
40.75
39.86
40.13
3,677,792
-0.02(-0.04%)
May 21, 2012
39.43
40.19
39.21
40.14
3,459,064
+0.87(+2.22%)
May 18, 2012
40.11
40.25
39.22
39.27
4,722,562
-0.70(-1.75%)
May 17, 2012
40.56
40.69
39.95
39.97
3,680,952
-0.48(-1.18%)
May 16, 2012
40.53
41.07
40.25
40.44
5,126,647
+0.22(+0.56%)
May 15, 2012
40.74
40.84
40.13
40.22
4,854,005
-0.63(-1.55%)
May 14, 2012
40.29
40.91
40.22
40.85
5,157,352
+0.03(+0.08%)
May 11, 2012
40.84
41.27
40.62
40.82
3,555,382
-0.17(-0.42%)
May 10, 2012
40.70
41.11
40.61
40.99
4,064,256
+0.67(+1.66%)
May 09, 2012
39.69
40.98
39.69
40.32
6,084,323
+0.12(+0.30%)
May 08, 2012
40.81
41.04
39.96
40.20
6,578,428
-0.84(-2.04%)
May 07, 2012
41.26
41.51
40.97
41.04
5,822,885
-0.26(-0.62%)
May 04, 2012
41.49
41.84
40.90
41.30
6,199,042
-0.66(-1.57%)
May 03, 2012
39.60
42.67
39.51
41.96
11,417,568
+1.36(+3.35%)
May 02, 2012
39.80
40.76
39.55
40.60
5,947,004
+0.70(+1.76%)
May 01, 2012
39.70
40.12
39.67
39.89
6,890,652
+0.19(+0.47%)
Apr 30, 2012
40.46
40.48
39.64
39.71
4,811,383
-0.84(-2.07%)
Apr 27, 2012
40.77
40.86
40.36
40.54
3,834,373
-0.06(-0.15%)
Apr 26, 2012
40.29
40.75
39.92
40.60
3,391,830
+0.44(+1.09%)
Apr 25, 2012
39.82
40.30
39.54
40.17
3,376,780
+0.68(+1.73%)
Apr 24, 2012
39.77
39.98
39.29
39.48
4,765,152
-0.22(-0.56%)
Apr 23, 2012
40.22
40.22
39.59
39.71
4,358,696
-0.76(-1.88%)
Apr 20, 2012
40.69
40.76
40.09
40.47
3,762,598
+0.02(+0.04%)
Apr 19, 2012
40.49
40.82
40.28
40.45
3,522,644
-0.01(-0.03%)
Apr 18, 2012
40.16
40.54
39.93
40.46
2,544,288
+0.11(+0.27%)
Apr 17, 2012
39.98
40.55
39.95
40.36
2,718,242
+0.64(+1.62%)
Apr 16, 2012
40.06
40.13
39.44
39.71
4,014,744
-0.33(-0.81%)
Apr 13, 2012
40.43
40.43
39.95
40.04
5,148,149
-0.25(-0.63%)
Apr 12, 2012
39.62
40.35
39.54
40.29
4,934,330
+0.58(+1.45%)
Apr 11, 2012
39.97
40.07
39.53
39.71
3,683,459
+0.14(+0.35%)
Apr 10, 2012
39.92
40.28
39.48
39.58
5,959,869
-0.44(-1.09%)
Apr 09, 2012
40.11
40.25
39.73
40.01
4,247,257
-0.44(-1.08%)
Apr 05, 2012
39.47
40.57
39.44
40.45
6,075,241
+0.74(+1.85%)
Apr 04, 2012
39.79
39.95
39.15
39.71
6,165,961
-0.49(-1.21%)
Apr 03, 2012
40.22
40.61
39.89
40.20
3,936,397
-0.15(-0.36%)
Apr 02, 2012
40.72
40.72
40.17
40.35
4,386,099
-0.27(-0.67%)
Mar 30, 2012
40.59
40.89
40.32
40.62
3,908,588
+0.10(+0.25%)
Mar 29, 2012
40.48
40.54
39.94
40.52
4,454,962
+0.15(+0.36%)
Mar 28, 2012
40.67
41.08
40.29
40.37
3,596,209
-0.41(-1.01%)
Mar 27, 2012
40.30
40.96
40.27
40.78
3,240,922
+0.50(+1.23%)
Mar 26, 2012
40.19
40.45
39.83
40.29
5,049,035
+0.37(+0.92%)
Mar 23, 2012
40.09
40.27
39.90
39.92
4,939,005
-0.03(-0.09%)
Mar 22, 2012
40.05
40.36
39.83
39.95
3,638,392
-0.39(-0.95%)
Mar 21, 2012
40.83
40.83
40.34
40.34
4,458,485
-0.46(-1.13%)
Mar 20, 2012
41.19
41.22
40.75
40.80
3,412,340
-0.68(-1.63%)
Mar 19, 2012
40.56
41.51
40.30
41.48
3,715,829
+0.72(+1.76%)
Mar 16, 2012
40.29
40.82
40.28
40.76
9,004,699
+0.45(+1.10%)
Mar 15, 2012
40.63
40.74
40.17
40.31
4,880,007
-0.33(-0.80%)
Mar 14, 2012
41.12
41.20
40.42
40.64
4,292,286
-0.47(-1.14%)
Mar 13, 2012
40.79
41.20
40.44
41.11
6,399,829
+0.42(+1.03%)
Mar 12, 2012
41.07
41.07
40.60
40.69
2,296,454
-0.21(-0.52%)
Mar 09, 2012
41.57
42.03
40.87
40.90
3,480,467
-0.44(-1.06%)
Mar 08, 2012
40.89
41.61
40.71
41.34
3,992,382
+0.74(+1.83%)
Mar 07, 2012
40.40
41.20
40.30
40.60
2,842,268
+0.16(+0.40%)
Mar 06, 2012
41.22
41.23
40.38
40.43
4,162,384
-1.05(-2.54%)
Mar 05, 2012
41.51
41.57
41.02
41.49
3,920,460
-0.01(-0.02%)
Mar 02, 2012
41.69
41.73
41.12
41.49
5,768,909
-0.30(-0.72%)
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
.