$76.03 +0.34 (%) Viacom Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIA historical data

Date Open High Low Close Volume
12/19/201475.7676.2675.0476.0342,656
12/18/201474.7575.8074.7075.6926,711
12/17/201473.0073.8373.0073.7313,430
12/16/201472.7273.7472.4272.4212,034
12/15/201473.8574.0172.7473.3120,141
12/12/201472.1974.0371.7973.2620,353
12/11/201473.0873.7672.8273.1724,175
12/10/201474.4374.4373.0073.2624,877
12/9/201474.5974.8873.9374.6426,345
12/8/201477.0277.0274.7575.2827,821
12/5/201475.4077.9875.3477.40107,255
12/4/201474.7575.2873.5174.7814,252
12/3/201474.0175.1373.9574.9420,006
12/2/201474.7074.7074.2274.4711,604
12/1/201475.6675.6674.1174.4221,018
11/28/201475.4875.6675.3475.637,682
11/26/201475.1975.7474.6775.3032,439
11/25/201475.2875.2974.7375.0628,730
11/24/201473.8174.6373.8174.5123,947
11/21/201475.1875.1873.5073.7628,845
11/20/201473.2574.4573.1074.0725,810
11/19/201473.8073.8473.2073.5425,764
11/18/201475.6675.6673.8573.9917,222
11/17/201473.4874.9973.3474.4536,980
11/14/201471.5373.4171.0673.3446,729
11/13/201469.5373.1669.5371.53112,009
11/12/201469.3170.2368.8369.5354,640
11/11/201470.8370.8369.6369.7115,707
11/10/201470.6570.6770.2870.3523,327
11/7/201470.8071.4570.3570.8735,169
11/6/201470.6371.4170.6371.0331,934
11/5/201470.6970.8269.1370.5268,385
11/4/201473.1173.1170.0170.1158,708
11/3/201473.0373.2072.6573.1924,749
10/31/201473.1973.9173.0673.0633,927
10/30/201473.3073.3072.3872.9511,608
10/29/201473.4873.8872.9173.4658,743
10/28/201472.3573.3672.3573.2358,707
10/27/201471.4272.5871.3872.0627,721
10/24/201471.6871.9971.3671.9937,925
10/23/201471.0471.9870.7671.7447,051
10/22/201471.8872.2270.4570.4516,057
10/21/201469.6072.2069.5171.9239,405
10/20/201469.4269.4268.6669.3927,114
10/17/201469.3870.0268.7269.4139,041
10/16/201467.2368.6666.1168.30153,303
10/15/201468.2869.1967.0068.2562,143
10/14/201469.0069.9568.7769.0836,750
10/13/201470.4470.5568.3668.4234,548
10/10/201471.8472.7370.6970.7050,806
10/9/201474.4174.5471.8672.1756,971
10/8/201473.8375.0773.3174.6113,010
10/7/201474.4374.6573.9273.9218,996
10/6/201475.3775.6574.6974.7612,776
10/3/201474.9475.9274.8775.3022,804
10/2/201475.4075.4073.2174.8532,160
10/1/201476.4876.4875.1175.3946,764
9/30/201477.0077.5076.7877.0112,537
9/29/201476.9277.1576.6576.8123,299
9/26/201477.2077.4876.7577.3413,139
9/25/201478.0078.3876.9777.2711,022
9/24/201477.4278.3176.8778.1818,472
9/23/201479.2579.3377.4777.6038,318
9/22/201480.5580.7979.3979.6313,388
9/19/201481.0181.1680.7780.9621,230
9/18/201479.7180.5379.5980.4819,765
9/17/201480.0180.0679.4079.5815,279
9/16/201479.3280.4879.3280.0112,517
9/15/201479.4479.5679.1279.328,097
9/12/201480.0080.0179.1879.7031,187
9/11/201479.9580.2079.5979.9840,694
9/10/201479.0580.5478.9980.2426,427
9/9/201480.5180.5179.2079.3315,884
9/8/201481.2781.2780.6480.9915,657
9/5/201481.3881.4581.0381.3418,985
9/4/201481.0481.4981.0081.1813,860
9/3/201481.9781.9780.9680.9613,755
9/2/201480.8581.8780.8581.4517,807
8/29/201480.8081.2480.5081.0312,276
8/28/201480.4781.2680.4780.8128,678
8/27/201480.6780.9980.4580.9968,771
8/26/201480.4580.8780.3880.5424,538
8/25/201481.4681.4680.5180.6227,934
8/22/201480.8581.1080.7781.008,192
8/21/201481.2981.3780.7480.9010,466
8/20/201481.2981.6481.2481.249,052
8/19/201482.1982.1981.2381.2512,628
8/18/201482.2282.3681.9882.1613,666
8/15/201481.3681.5780.8581.5210,478
8/14/201480.6681.0280.6681.029,099
8/13/201480.8980.8980.2780.318,698
8/12/201481.1681.1680.2880.6113,362
8/11/201481.0481.2780.4881.1916,662
8/8/201480.0780.7080.0580.539,757
8/7/201480.4081.1279.4079.7427,214
8/6/201481.0081.3379.7880.3980,578
8/5/201482.1482.6581.6282.0623,214
8/4/201482.9982.9982.2982.9715,412
8/1/201482.9782.9882.3782.5617,930
7/31/201484.9384.9382.8883.1416,089
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center