$49.84 0.00 (%) Viacom Inc - NASDAQ

Jul. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center