$45.92 -0.39 (%) Viacom Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201646.5746.6045.8845.9229,592
8/25/201646.0046.7746.0046.3135,610
8/24/201646.5847.1746.1946.3937,927
8/23/201646.9547.1546.4946.6929,834
8/22/201648.8248.8246.2146.8487,545
8/19/201648.1249.2348.1148.70126,743
8/18/201648.7449.2347.7647.8526,731
8/17/201647.8549.0247.8548.84109,180
8/16/201647.4748.1047.4747.7128,044
8/15/201647.6547.9547.4347.5438,178
8/12/201647.1447.8347.1447.6229,736
8/11/201646.6647.3446.6647.2631,080
8/10/201647.1247.3546.3046.3734,189
8/9/201647.1947.5846.9447.0736,025
8/8/201649.1549.1547.2047.2566,365
8/5/201649.0249.1047.9148.7652,988
8/4/201649.4249.6048.4248.77276,117
8/3/201647.8548.6747.2048.6429,734
8/2/201648.4148.9847.3647.9264,618
8/1/201649.5449.6448.3848.5138,265
7/29/201650.2050.2049.0749.6447,402
7/28/201650.0750.4049.3350.1830,399
7/27/201649.9550.2449.5250.0859,267
7/26/201649.6149.9148.8449.8443,300
7/25/201649.6649.9349.3549.6119,206
7/22/201649.8449.8649.2649.7023,780
7/21/201649.2249.9349.2249.6136,986
7/20/201648.9549.3548.3049.0723,696
7/19/201649.1949.1948.5648.9752,157
7/18/201648.4349.3648.4349.1935,958
7/15/201649.1049.1048.0748.5537,082
7/14/201649.4450.1249.1049.2633,362
7/13/201649.8449.8448.7549.2375,288
7/12/201649.2750.0349.0449.8338,244
7/11/201649.6549.7748.1348.9369,032
7/8/201648.4350.0148.0749.9381,331
7/7/201645.7047.7745.7047.7762,043
7/6/201645.0745.9644.7745.8239,639
7/5/201646.2046.2045.0245.5465,949
7/1/201646.5646.9945.9946.3533,064
6/30/201645.4146.4344.6646.4260,220
6/29/201645.3645.3644.1945.2367,614
6/28/201644.2344.9344.0044.8380,682
6/27/201645.6745.6743.3643.6077,564
6/24/201646.5047.0945.5146.04279,799
6/23/201649.4349.4347.8548.1557,453
6/22/201648.3049.0648.3048.8690,376
6/21/201649.8349.8348.0148.1860,340
6/20/201650.0450.8149.6049.62101,750
6/17/201648.4850.5748.4849.59267,971
6/16/201646.8549.9246.4549.32191,237
6/15/201646.0047.6546.0047.0139,654
6/14/201645.9346.5645.3145.9437,535
6/13/201646.2546.7345.3846.0169,564
6/10/201647.6647.6645.7046.2254,595
6/9/201648.2248.5447.5548.4252,344
6/8/201648.7749.2648.4248.5040,788
6/7/201649.6549.8548.7148.8346,242
6/6/201649.7750.1648.7149.78114,509
6/3/201649.2149.2547.6949.1770,616
6/2/201648.2949.2647.3749.2187,590
6/1/201648.6948.6947.2448.4386,789
5/31/201649.1849.1847.6348.2085,389
5/27/201646.4048.9046.4048.77196,608
5/26/201645.5946.1845.2446.0546,813
5/25/201645.3945.6744.8145.3759,263
5/24/201643.8944.9843.7544.8887,778
5/23/201643.0044.0042.4243.3462,911
5/20/201642.0142.4941.8842.1822,045
5/19/201642.1742.1741.1541.6529,624
5/18/201642.5342.5341.5142.1032,905
5/17/201642.2743.5242.2742.5627,832
5/16/201642.7942.7941.9642.4548,474
5/13/201642.7843.0942.3642.6818,447
5/12/201643.9444.2942.6543.0121,085
5/11/201643.7543.8143.3643.7614,238
5/10/201643.3544.1543.2744.1228,280
5/9/201644.5444.6443.3243.3547,342
5/6/201644.4644.5744.0344.5426,973
5/5/201644.5145.0644.1044.3540,014
5/4/201644.4345.3743.9644.2329,311
5/3/201644.7044.8444.2644.5433,225
5/2/201643.8045.2443.3845.0952,989
4/29/201645.5245.5243.5943.9347,498
4/28/201645.8346.1643.1245.4763,488
4/27/201646.1846.9445.4946.5643,731
4/26/201646.3546.5645.6746.1533,827
4/25/201646.5846.5845.5646.0437,470
4/22/201645.2547.4545.2546.50152,539
4/21/201640.5045.2640.3045.07231,017
4/20/201638.7540.5237.9040.30226,243
4/19/201642.3143.0438.6039.06315,466
4/18/201641.0942.4141.0942.0638,876
4/15/201641.8242.1241.2541.6764,810
4/14/201643.3743.3741.7641.9634,017
4/13/201642.1343.7742.1343.2845,900
4/12/201641.4942.7141.4941.9756,418
4/11/201641.5842.2241.2341.4435,628
4/8/201642.1542.1540.7341.3923,575
4/7/201642.6343.2541.3341.6443,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center