$71.00 +0.15 (%) Viacom Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201571.0371.1570.5071.009,655
4/23/201570.4971.5070.2470.8512,844
4/22/201570.7270.8769.9370.6014,263
4/21/201570.5170.8270.3470.4612,349
4/20/201569.5470.6069.5470.5215,043
4/17/201570.7370.7369.0069.4022,394
4/16/201570.6571.4070.4871.1917,279
4/15/201570.0070.9970.0070.8221,139
4/14/201570.2670.2669.1369.7728,043
4/13/201569.4970.5069.4969.8019,256
4/10/201569.8969.8969.3969.4920,955
4/9/201569.1369.6468.8969.6481,948
4/8/201567.5369.0167.5368.6848,607
4/7/201568.0768.8367.3867.5361,116
4/6/201567.5568.9267.3868.9220,305
4/2/201567.8568.2667.4067.9421,687
4/1/201568.3268.5266.1067.7692,363
3/31/201568.1869.1967.9668.7213,960
3/30/201568.3269.2768.3268.4416,804
3/27/201567.5368.2867.5368.2522,476
3/26/201567.8967.8967.1267.5116,534
3/25/201569.2069.3168.0268.0241,080
3/24/201570.5970.6569.2969.2914,558
3/23/201570.4371.2270.3670.9616,897
3/20/201569.3070.5469.2670.1155,983
3/19/201568.8869.5668.8269.2242,726
3/18/201568.6669.3668.2169.1242,858
3/17/201568.9969.4068.7269.1229,424
3/16/201568.9269.8768.5369.4953,599
3/13/201569.7969.8167.9068.3547,890
3/12/201569.5470.1869.2569.9015,513
3/11/201569.8069.8369.0269.3422,243
3/10/201571.0171.0569.9469.9525,497
3/9/201570.4571.9970.1271.4540,159
3/6/201570.4471.0869.7870.3547,114
3/5/201571.3171.3170.3470.5031,283
3/4/201572.0072.0070.4971.2028,658
3/3/201571.1172.1270.9871.9421,642
3/2/201570.5071.5370.5071.0818,678
2/27/201570.1670.9869.9170.2218,291
2/26/201570.6970.6969.2369.8423,308
2/25/201571.0371.0370.2470.3811,093
2/24/201570.5771.1670.4470.8821,684
2/23/201570.0370.6669.5570.6070,731
2/20/201569.3870.0768.6770.0339,954
2/19/201568.0569.7067.9269.5638,740
2/18/201569.2069.5668.1768.3115,209
2/17/201569.2169.6268.4069.3919,573
2/13/201568.0669.1668.0669.0817,262
2/12/201567.8468.2066.8368.0628,910
2/11/201568.2468.2466.8867.2733,636
2/10/201569.0069.0067.6568.2614,591
2/9/201566.7268.5866.7268.4142,392
2/6/201566.3667.7466.3667.1421,030
2/5/201567.1167.1165.7666.3553,661
2/4/201567.0067.2665.8566.0432,685
2/3/201565.8667.1665.8667.1325,885
2/2/201564.9665.4563.5065.4548,913
1/30/201567.1067.1064.5364.8454,541
1/29/201566.7768.0365.1967.8561,649
1/28/201567.2767.8266.5166.8342,942
1/27/201567.4467.7766.5767.6023,859
1/26/201568.2068.2067.1767.7447,508
1/23/201568.9969.0967.9968.1833,939
1/22/201568.1468.9867.8668.8121,089
1/21/201566.6467.7966.4167.7638,626
1/20/201568.3568.3565.1466.7756,966
1/16/201566.7468.9466.7468.6857,669
1/15/201568.0569.2966.0166.78112,766
1/14/201571.4471.4467.4468.0767,934
1/13/201573.2674.0272.3472.6715,418
1/12/201571.7172.8271.2372.4113,810
1/9/201572.5572.5571.3171.6811,166
1/8/201572.1872.6072.0272.4115,167
1/7/201572.3572.4171.0671.4213,354
1/6/201573.2673.3971.8072.0146,504
1/5/201574.7574.7573.2173.4014,780
1/2/201575.6376.2974.8975.4615,577
12/31/201476.5577.0375.3075.5033,792
12/30/201476.8177.0276.3976.4525,065
12/29/201476.6977.5276.6976.818,745
12/26/201477.0078.0276.7076.948,048
12/24/201478.0878.0876.9476.948,334
12/23/201477.0077.8276.8977.3132,215
12/22/201476.0076.4175.7276.3350,321
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center