$46.30 -2.38 (%) Viacom Inc - NASDAQ

Feb. 5, 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
2/5/201648.5548.5545.5046.30102,634
2/4/201648.2550.5547.5748.68134,992
2/3/201646.9947.9046.0647.5723,593
2/2/201648.4748.4746.5046.6725,655
2/1/201648.4949.1847.3149.0160,459
1/29/201648.2148.5447.5648.5464,458
1/28/201647.1947.4445.7447.3148,500
1/27/201646.4947.6446.3446.5828,260
1/26/201645.4847.4845.4846.7731,999
1/25/201645.6045.6244.5344.9355,839
1/22/201647.6447.6445.2045.9043,433
1/21/201642.8144.7242.2144.0833,905
1/20/201643.1043.5341.6843.0261,753
1/19/201643.2945.1043.2943.7980,412
1/15/201642.7042.7941.6542.3854,277
1/14/201643.2544.2442.6743.6535,332
1/13/201644.1544.6042.9343.0643,723
1/12/201643.6645.0843.4243.9150,538
1/11/201643.3743.5842.7143.5034,790
1/8/201641.7844.0641.7643.3761,494
1/7/201642.2143.1241.3141.5769,080
1/6/201642.6043.4142.4942.8055,157
1/5/201643.3643.9242.9343.32173,681
1/4/201643.2643.7542.5043.2462,063
12/31/201543.1644.2143.0043.9969,534
12/30/201543.2643.7943.1443.3249,755
12/29/201543.4744.3043.3343.48102,641
12/28/201543.4643.6742.7743.34123,843
12/24/201543.3843.5043.1643.4217,241
12/23/201543.5343.8543.0043.4161,241
12/22/201541.6743.5341.6743.3077,379
12/21/201542.1642.2141.3641.4858,876
12/18/201541.7242.5541.3041.64162,104
12/17/201543.5943.7841.9041.9035,858
12/16/201543.7343.7842.6743.6153,974
12/15/201542.5444.2142.5443.3962,396
12/14/201544.0044.3342.3943.0284,406
12/11/201545.7245.7243.8844.1046,515
12/10/201546.4547.0346.2246.3448,321
12/9/201547.0547.4246.1046.3567,258
12/8/201548.9648.9647.0247.0550,136
12/7/201548.3049.5947.9849.5975,309
12/4/201548.7948.9947.8848.4968,938
12/3/201549.6949.7347.9848.7978,423
12/2/201551.3051.3049.4649.61123,192
12/1/201552.0552.2451.5351.6647,382
11/30/201552.9452.9451.4751.8055,911
11/27/201554.0454.0451.7252.7345,842
11/25/201553.0354.1452.2453.9228,989
11/24/201552.4953.0052.0652.8535,421
11/23/201553.4653.8952.2052.6334,907
11/20/201553.9754.1753.3254.1633,760
11/19/201554.2854.2853.2353.5728,711
11/18/201552.8054.6952.5254.5742,926
11/17/201553.8553.8552.4052.8126,751
11/16/201552.0153.8452.0053.7558,493
11/13/201550.8952.0550.3151.8861,402
11/12/201550.7652.6950.7651.2479,522
11/11/201549.6650.6749.0650.2591,498
11/10/201548.6049.6848.6049.5933,772
11/9/201549.1149.5348.0249.0038,577
11/6/201548.4849.6548.0049.2235,357
11/5/201549.8349.8347.3848.5053,650
11/4/201552.7053.0348.0349.80105,040
11/3/201552.2353.5052.2352.7417,567
11/2/201551.4852.5050.9152.2054,062
10/30/201551.3451.7349.9051.3342,519
10/29/201551.2151.8050.6451.3331,533
10/28/201550.3551.4450.1951.3630,797
10/27/201550.8351.1149.6750.0765,963
10/26/201551.7152.0051.0151.1831,845
10/23/201551.0452.1551.0451.60103,380
10/22/201550.5651.6350.5651.2038,354
10/21/201551.5351.8850.3750.3726,358
10/20/201550.5951.7550.5951.2436,001
10/19/201551.4551.5850.5050.5945,147
10/16/201550.7251.6550.6151.6547,088
10/15/201549.7651.2549.5651.1765,041
10/14/201548.7849.9648.6349.4524,526
10/13/201548.8149.3647.8748.7923,004
10/12/201549.3349.4848.1148.7173,042
10/9/201549.7549.7548.5149.4140,470
10/8/201548.9549.7248.2049.7240,172
10/7/201547.9349.2347.9348.9667,502
10/6/201546.7747.9646.7747.8585,939
10/5/201545.7546.8745.6046.7754,440
10/2/201543.6045.6043.5145.6052,478
10/1/201544.5844.7443.6044.0342,718
9/30/201544.0444.7744.0044.2750,422
9/29/201544.3144.3943.6643.9554,152
9/28/201544.2644.4344.0044.2696,321
9/25/201544.8544.9344.4044.5229,476
9/24/201544.3044.6444.0044.6257,533
9/23/201545.1845.2044.6144.6531,282
9/22/201545.2845.4544.8045.19106,671
9/21/201547.1147.1145.4145.8656,935
9/18/201545.7747.7445.4146.71137,052
9/17/201546.4846.8646.0846.2760,966
9/16/201545.5546.6845.5546.5743,376
9/15/201545.1245.8944.9745.6153,486
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center