$42.60 +0.45 (%) Viacom Inc - NASDAQ

Dec. 8, 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
12/7/201640.3542.5040.3542.1550,736
12/6/201640.5040.7540.3540.5524,562
12/5/201640.4540.7540.3540.5016,524
12/2/201641.3541.4040.3040.3544,780
12/1/201641.7542.1041.3541.3524,338
11/30/201641.3042.0041.3041.58103,488
11/29/201640.9541.4040.9541.2025,099
11/28/201641.5542.1340.9541.0027,539
11/25/201641.7541.9541.3541.908,609
11/23/201641.1041.6541.1041.5536,311
11/22/201641.5541.8041.5041.6031,175
11/21/201642.2042.4041.4041.4529,061
11/18/201642.6042.9541.9542.0549,776
11/17/201642.8543.1042.6542.7524,701
11/16/201642.7543.3442.3542.8532,099
11/15/201643.3543.4042.6042.9549,392
11/14/201642.8543.5542.7043.4564,377
11/11/201642.2043.0042.2042.8545,313
11/10/201641.9543.0541.9542.5057,116
11/9/201640.0042.6540.0042.3568,624
11/8/201641.9042.0041.2041.7022,995
11/7/201641.5042.0041.2541.9531,197
11/4/201641.1541.7040.8040.9551,828
11/3/201640.3041.3540.3041.1036,815
11/2/201641.4041.4040.0540.2036,046
11/1/201642.4542.4541.0041.2541,337
10/31/201642.4042.7542.1542.3036,521
10/28/201642.5042.8542.2042.3543,201
10/27/201642.6042.6041.8542.50118,058
10/26/201641.7042.5041.6042.3531,226
10/25/201641.8541.9141.5041.8519,579
10/24/201642.5042.5541.5041.9046,453
10/21/201640.6042.6540.6042.0549,634
10/20/201640.5041.0040.1040.9575,554
10/19/201640.9040.9540.5640.7057,826
10/18/201640.9541.0040.6540.7535,606
10/17/201640.4541.5040.3040.5569,145
10/14/201640.8540.8540.2240.34109,324
10/13/201640.6640.6639.8040.44114,672
10/12/201640.2940.2939.5539.5540,801
10/11/201640.8840.8939.9440.3058,854
10/10/201641.3441.4440.9340.9551,340
10/7/201641.3741.3740.8540.9940,104
10/6/201642.4442.4441.3141.3741,221
10/5/201642.5443.1742.5342.7169,606
10/4/201643.0243.0242.3042.4947,785
10/3/201641.6442.8041.5942.5087,314
9/30/201642.5943.1042.4142.8297,067
9/29/201641.2943.0240.8142.52307,231
9/28/201639.8442.7939.2140.92309,758
9/27/201639.0239.8638.6139.8652,632
9/26/201639.6139.8339.0539.1057,494
9/23/201640.1040.4739.6539.7493,699
9/22/201640.5140.6040.1340.1981,291
9/21/201640.4641.1040.0040.51139,437
9/20/201641.3741.7140.4440.4960,612
9/19/201641.3541.6340.3941.2355,215
9/16/201641.3641.6641.0641.4338,235
9/15/201641.6441.8741.1841.6841,106
9/14/201641.2842.9441.2841.8960,365
9/13/201642.8443.0041.2741.4297,842
9/12/201641.5042.7941.5042.6653,048
9/9/201643.8843.8841.6041.6761,248
9/8/201645.1645.1644.0244.1860,815
9/7/201644.1245.7743.9745.3490,209
9/6/201644.6244.6243.7144.2163,711
9/2/201644.8245.0944.4644.7025,219
9/1/201645.2745.2744.3444.4244,150
8/31/201645.6945.6945.0045.1960,895
8/30/201646.7346.7745.7345.8564,242
8/29/201646.4946.8246.2046.5179,909
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center