VIACOM INC CLASS A $69.99

down -0.01


24/5/2013 04:24 PM  |  NASDAQ : VIA  |  Industries : Information / Wired Telecommunications Carriers
Type:

VIA historical data

Date Open High Low Close Volume
5/24/2013 69.38 70.00 68.75 69.99 491
5/23/2013 69.86 70.25 69.15 70.00 49
5/22/2013 70.07 71.58 69.70 70.27 173
5/21/2013 69.70 70.58 69.70 70.19 97
5/20/2013 70.37 70.37 69.53 69.69 70
5/17/2013 70.18 70.39 69.68 70.39 84
5/16/2013 69.90 70.05 69.38 69.69 220
5/15/2013 69.22 70.24 69.13 70.22 83
5/14/2013 69.52 69.89 69.40 69.40 49
5/13/2013 69.40 69.40 68.83 69.31 210
5/10/2013 69.63 70.00 69.29 69.71 77
5/9/2013 69.40 69.66 69.00 69.28 140
5/8/2013 68.25 69.28 68.25 69.19 86
5/7/2013 68.51 68.67 68.15 68.42 58
5/6/2013 67.99 68.70 67.81 68.13 187
5/3/2013 68.83 68.87 67.88 67.99 89
5/2/2013 66.80 68.21 66.80 68.13 106
5/1/2013 66.29 68.14 65.82 66.41 416
4/30/2013 64.31 65.16 64.31 64.72 137
4/29/2013 64.44 64.85 64.31 64.43 342
4/26/2013 64.87 64.89 64.35 64.35 100
4/25/2013 65.86 65.86 64.46 64.81 278
4/24/2013 66.38 66.62 65.24 65.29 537
4/23/2013 67.29 67.29 65.54 66.14 170
4/22/2013 66.56 67.27 66.06 66.93 270
4/19/2013 65.22 66.66 65.22 66.59 72
4/18/2013 66.20 66.20 65.29 65.61 95
4/17/2013 66.12 66.27 65.29 65.98 1128
4/16/2013 64.84 66.56 64.80 66.55 531
4/15/2013 66.54 66.61 64.42 64.42 169
4/12/2013 66.56 67.06 66.38 66.93 63
4/11/2013 66.46 67.27 66.45 66.77 335
4/10/2013 65.50 66.46 65.50 66.28 285
4/9/2013 66.27 66.84 65.14 65.14 60
4/8/2013 64.32 66.31 64.28 66.00 184
4/5/2013 62.78 63.91 62.37 63.80 504
4/4/2013 63.08 63.95 63.03 63.85 97
4/3/2013 63.15 63.79 62.66 62.90 77
4/2/2013 63.13 63.65 62.73 63.06 90
4/1/2013 63.15 63.15 62.10 62.65 62
3/28/2013 62.57 63.40 62.57 63.06 62
3/27/2013 62.72 62.72 61.72 62.39 318
3/26/2013 63.20 63.25 62.53 62.93 97
3/25/2013 64.17 64.22 62.64 63.20 96
3/22/2013 63.51 64.00 63.20 63.64 136
3/21/2013 63.60 63.60 62.94 62.94 8
3/20/2013 63.26 63.72 62.87 63.67 49
3/19/2013 63.55 63.75 62.51 63.00 159
3/18/2013 63.64 64.51 63.60 63.75 112
3/15/2013 65.50 66.29 64.22 64.25 616
3/14/2013 65.00 66.73 64.78 66.45 405
3/13/2013 63.78 64.51 63.69 64.45 78
3/12/2013 64.49 64.49 63.65 64.25 62
3/11/2013 64.39 64.54 64.15 64.46 89
3/8/2013 63.76 64.75 63.15 64.54 274
3/7/2013 62.92 63.54 62.92 63.38 112
3/6/2013 63.34 63.75 62.91 62.91 133
3/5/2013 62.50 64.18 62.50 63.31 92
3/4/2013 62.10 62.44 61.92 62.17 51
3/1/2013 60.44 62.40 60.44 62.30 180
2/28/2013 60.45 61.55 60.45 61.01 254
2/27/2013 59.99 61.07 59.99 60.53 132
2/26/2013 60.21 60.55 59.80 60.03 286
2/25/2013 61.93 61.93 60.08 60.10 186
2/22/2013 60.98 61.82 60.54 61.82 137
2/21/2013 61.00 61.24 60.50 60.73 156
2/20/2013 62.91 62.91 61.31 61.45 145
2/19/2013 62.15 63.20 62.15 62.80 116
2/15/2013 62.86 62.86 61.88 62.15 136
2/14/2013 61.77 62.78 61.20 62.62 84
2/13/2013 62.04 62.34 61.44 62.05 221
2/12/2013 62.06 62.24 61.83 61.83 82
2/11/2013 62.26 62.27 61.84 62.16 89
2/8/2013 62.20 62.85 61.50 62.17 73
2/7/2013 61.32 61.77 60.78 61.49 275
2/6/2013 61.46 62.16 61.09 61.61 224
2/5/2013 61.73 62.06 61.33 61.73 342
2/4/2013 62.25 62.25 61.10 61.10 199
2/1/2013 63.26 63.26 62.29 62.30 332
1/31/2013 62.55 63.64 62.10 63.18 184
1/30/2013 61.53 62.61 61.20 62.18 389
1/29/2013 61.80 62.22 61.18 61.48 118
1/28/2013 62.17 62.41 61.64 61.77 221
1/25/2013 61.76 62.78 61.66 61.81 437
1/24/2013 61.65 62.29 61.18 61.48 511
1/23/2013 62.00 62.31 61.12 61.89 232
1/22/2013 60.93 61.78 60.30 61.65 493
1/18/2013 60.14 60.64 59.90 60.26 172
1/17/2013 59.90 60.50 59.48 60.10 217
1/16/2013 59.88 60.01 59.51 59.61 240
1/15/2013 59.62 60.13 59.24 60.13 235
1/14/2013 60.01 60.16 58.88 59.76 315
1/11/2013 60.25 60.51 59.88 60.08 431
1/10/2013 60.40 60.40 59.40 60.24 2622
1/9/2013 57.94 59.22 57.93 58.76 193
1/8/2013 57.05 57.86 57.05 57.86 48
1/7/2013 57.74 58.21 57.03 57.17 280
1/4/2013 58.03 58.87 57.48 58.44 258
1/3/2013 57.64 58.59 57.62 57.77 174
1/2/2013 56.06 57.91 55.20 57.73 677
Marketplace
Trading Center