$80.96 +0.48 (%) Viacom Inc - NASDAQ

Sep. 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
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
7/30/201485.5986.5584.9285.2913,170
7/29/201486.4886.4885.6285.628,547
7/28/201486.3786.3785.4586.1711,906
7/25/201485.5487.8085.5486.1514,529
7/24/201486.3386.3385.6985.965,571
7/23/201487.6287.6285.3585.9913,676
7/22/201487.8387.8387.1587.153,550
7/21/201487.9288.1087.2787.4811,908
7/18/201487.8088.4787.7688.2812,247
7/17/201487.1088.8987.1087.6826,976
7/16/201486.8489.6486.8487.57142,204
7/15/201485.1685.3184.5884.679,144
7/14/201485.4385.4584.9885.038,890
7/11/201486.0486.2985.0885.4415,091
7/10/201485.8086.8485.7486.2036,244
7/9/201486.2386.6985.5886.5822,903
7/8/201486.9987.3186.5586.6114,770
7/7/201487.2587.5787.1387.358,636
7/3/201487.3087.9787.1287.6812,464
7/2/201486.7087.6686.3587.2415,197
7/1/201487.0087.1386.5886.917,975
6/30/201486.1587.0186.1586.7523,820
6/27/201486.0186.5285.8886.378,398
6/26/201484.7185.4684.3385.449,089
6/25/201484.9885.9784.7085.2028,101
6/24/201485.3585.9285.1185.349,333
6/23/201486.3286.3285.3585.4910,343
6/20/201486.6686.6685.5985.848,756
6/19/201487.0087.3086.9186.9411,116
6/18/201486.5087.1085.9986.988,015
6/17/201486.3986.5486.1686.325,603
6/16/201485.9486.6585.8686.5311,938
6/13/201486.1186.1185.4585.947,881
6/12/201486.5486.5485.6085.965,167
6/11/201486.8787.1186.5586.737,534
6/10/201487.5787.5786.9187.446,168
6/9/201487.7888.4787.7688.0115,400
6/6/201488.0088.0087.4287.7418,418
6/5/201487.2987.8486.7787.6732,453
6/4/201486.9087.1086.7186.945,819
6/3/201486.8087.2086.7387.1113,291
6/2/201485.7286.7485.6286.719,722
5/30/201485.7485.9085.3085.402,709
5/29/201486.0886.1585.5485.635,513
5/28/201485.5786.0184.8885.7310,137
5/27/201485.4385.9185.2085.5418,351
5/23/201484.8685.5084.8685.208,717
5/22/201484.5885.2284.4484.808,160
5/21/201483.9984.8883.9084.6015,689
5/20/201484.1784.4883.0783.4810,040
5/19/201483.5784.6183.5784.376,088
5/16/201483.5383.9782.4283.9610,915
5/15/201482.9483.3982.1883.157,478
5/14/201483.8083.9383.0183.2810,295
5/13/201484.9185.1883.7483.789,441
5/12/201484.3085.0184.1384.627,211
5/9/201483.9883.9882.9983.518,859
5/8/201483.3284.8683.3283.9830,928
5/7/201483.3483.8382.9083.4118,419
5/6/201484.4484.5083.1783.2313,757
5/5/201483.5584.5583.2184.384,037
5/2/201483.9384.6883.9284.2611,433
5/1/201484.1784.3682.8883.4511,963
4/30/201483.8685.6183.3184.9710,132
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center