$48.20 -0.57 (%) Viacom Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIA historical data

Date Open High Low Close Volume
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
4/6/201642.6843.0141.8742.9554,844
4/5/201642.6143.0041.4142.2771,109
4/4/201644.7644.7643.0043.00141,025
4/1/201644.6445.8044.6444.8781,525
3/31/201644.1845.4344.1845.3065,331
3/30/201644.6745.4042.7244.2424,308
3/29/201644.6544.6543.8244.4154,149
3/28/201644.0944.9643.8444.7720,382
3/24/201643.9444.0542.8644.0577,355
3/23/201645.0445.0443.9544.1721,495
3/22/201644.9645.4344.9645.2414,859
3/21/201645.5145.8144.5145.3431,038
3/18/201645.8246.3244.8545.6254,499
3/17/201644.8346.4144.7845.6459,164
3/16/201643.3044.7042.9944.5837,644
3/15/201643.7643.7642.8643.2331,178
3/14/201643.2244.3543.2244.1524,354
3/11/201643.2244.0743.2243.5053,914
3/10/201643.7543.8542.0142.7471,619
3/9/201644.5144.5143.1643.5755,131
3/8/201645.3245.6943.3443.94101,212
3/7/201643.7045.9943.6245.40159,141
3/4/201643.7343.7342.5243.5087,236
3/3/201641.7243.5441.7243.4337,636
3/2/201642.0042.5641.4041.9055,006
3/1/201641.8542.2740.8742.1775,218
2/29/201640.7641.8440.6141.4644,978
2/26/201641.9842.0040.5640.5678,526
2/25/201641.7841.7840.1941.2936,163
2/24/201640.7441.8940.4141.4767,411
2/23/201640.1343.3739.5041.01227,139
2/22/201639.5040.6839.1740.6094,469
2/19/201639.6739.7339.1239.1830,287
2/18/201640.3840.3838.9939.6949,376
2/17/201639.0440.2238.5139.8469,437
2/16/201637.2738.9237.2738.25110,300
2/12/201636.6336.6735.2436.6375,315
2/11/201634.9036.7033.8836.36150,784
2/10/201636.7536.8435.0435.15222,221
2/9/201643.8043.8036.7736.77398,172
2/8/201645.3645.8244.2444.7149,088
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center