Viacom Inc $85.99

down -1.16


23/7/2014 04:00 PM  |  NASDAQ : VIA  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIA historical data

Date Open High Low Close Volume
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
4/29/201484.4884.7083.4083.877,848
4/28/201483.9784.5982.7983.7316,230
4/25/201484.3984.3983.3683.6410,412
4/24/201485.3585.3584.5184.9743,544
4/23/201484.1584.7184.1584.4012,659
4/22/201484.6384.7783.5984.108,123
4/21/201484.4084.5683.9784.5612,713
4/17/201483.4984.5483.3784.159,979
4/16/201483.4183.5383.1183.377,208
4/15/201483.5783.5781.3582.3010,682
4/14/201482.5682.9882.0682.928,977
4/11/201482.7683.0381.9182.2212,834
4/10/201485.8885.8883.0783.1414,580
4/9/201484.5286.1084.2986.0410,912
4/8/201482.8283.9682.7083.9415,319
4/7/201484.5088.3382.3383.0626,632
4/4/201487.5787.5784.7185.0016,581
4/3/201487.4788.1386.9787.3311,704
4/2/201486.8287.9786.8287.4811,360
4/1/201485.9786.8585.8486.8210,145
3/31/201485.0985.7184.9285.2618,742
3/28/201484.5085.4884.3384.729,625
3/27/201484.8684.8683.6284.2815,574
3/26/201486.2886.2884.7484.7416,723
3/25/201486.3886.3884.6185.4811,882
3/24/201487.2887.4185.2185.9615,994
3/21/201489.0189.0187.0787.2021,771
3/20/201487.6788.2286.9887.6316,842
3/19/201488.7389.0087.6287.9010,908
3/18/201488.2289.3088.0288.4120,386
3/17/201488.0388.5787.8488.4285,766
3/14/201487.3887.8387.1587.1512,152
3/13/201488.5488.9687.0587.1912,610
3/12/201487.5188.2987.0188.0824,219
3/11/201489.0089.2087.9188.3922,899
3/10/201488.2889.0087.2688.9441,474
3/7/201488.5989.0988.0788.2830,137
3/6/201487.3288.4187.2288.2150,850
3/5/201486.8187.3786.6887.2117,253
3/4/201486.5887.4186.5887.0523,130
3/3/201487.3787.3785.7786.058,508
Trading Center