VIACOM INC CLASS B $69.01

down -0.71


20/5/2013 04:20 PM  |  NASDAQ : VIAB  |  Industries : Information / Wired Telecommunications Carriers
Type:

VIAB historical data

Date Open High Low Close Volume
5/20/2013 69.46 69.61 68.89 69.01 23315
5/17/2013 69.22 69.79 68.80 69.72 27472
5/16/2013 69.31 69.69 68.64 68.77 24367
5/15/2013 68.81 69.63 68.29 69.62 23661
5/14/2013 68.72 69.32 68.61 68.70 21529
5/13/2013 68.71 69.13 68.01 68.57 19517
5/10/2013 68.48 69.50 68.48 69.00 18251
5/9/2013 68.60 69.03 68.09 68.62 25987
5/8/2013 67.69 68.59 67.45 68.58 29423
5/7/2013 67.43 67.96 67.29 67.73 21135
5/6/2013 67.32 68.04 67.12 67.45 22584
5/3/2013 68.18 68.38 67.17 67.27 32480
5/2/2013 66.30 67.62 66.23 67.52 41073
5/1/2013 65.74 69.08 65.70 65.90 65912
4/30/2013 63.55 64.61 63.53 63.99 49464
4/29/2013 63.87 64.27 63.56 63.65 42938
4/26/2013 64.60 64.69 63.56 63.62 33718
4/25/2013 65.05 65.27 63.71 64.49 37551
4/24/2013 65.69 66.33 64.61 65.00 29109
4/23/2013 66.33 66.48 64.79 65.55 49467
4/22/2013 66.35 66.89 65.41 66.52 16001
4/19/2013 64.34 66.29 64.32 66.18 20942
4/18/2013 65.76 65.86 64.84 65.05 18786
4/17/2013 65.86 66.00 64.81 65.56 28463
4/16/2013 64.42 66.23 64.36 66.19 40387
4/15/2013 66.04 66.23 63.99 64.02 30786
4/12/2013 66.30 66.63 65.62 66.50 20294
4/11/2013 65.69 66.76 65.69 66.15 27850
4/10/2013 63.76 65.77 63.76 65.70 22600
4/9/2013 65.78 66.09 64.57 64.60 46059
4/8/2013 63.15 65.64 62.96 65.49 54710
4/5/2013 61.72 63.12 61.29 63.05 38100
4/4/2013 62.18 63.09 62.09 62.96 28726
4/3/2013 62.29 62.80 61.88 62.13 40021
4/2/2013 62.08 62.63 61.41 61.71 23140
4/1/2013 61.77 61.98 60.82 61.72 24353
3/28/2013 61.35 62.20 61.30 61.48 25377
3/27/2013 60.81 61.54 60.37 61.36 16792
3/26/2013 59.33 61.93 59.33 61.34 19676
3/25/2013 62.23 62.80 60.70 61.31 23935
3/22/2013 61.59 62.41 61.45 61.94 18399
3/21/2013 61.23 61.83 61.02 61.24 18233
3/20/2013 62.02 62.20 61.61 61.81 21316
3/19/2013 62.60 62.72 60.87 61.42 34466
3/18/2013 62.47 63.00 62.02 62.52 25327
3/15/2013 63.40 64.71 63.07 63.14 52252
3/14/2013 62.66 63.99 62.40 63.87 42770
3/13/2013 61.60 62.75 61.29 62.35 32714
3/12/2013 61.79 62.02 61.31 61.95 20035
3/11/2013 61.63 62.16 61.56 61.85 17868
3/8/2013 61.00 62.10 60.74 61.91 26977
3/7/2013 60.60 61.00 60.27 60.85 22467
3/6/2013 60.95 61.17 60.32 60.34 21692
3/5/2013 59.98 61.35 59.77 60.69 36986
3/4/2013 59.30 59.74 59.15 59.55 30968
3/1/2013 58.17 59.79 58.12 59.64 0
2/28/2013 57.97 59.06 57.70 58.50 48498
2/27/2013 57.59 58.79 57.14 57.86 40360
2/26/2013 57.58 57.99 57.13 57.28 30872
2/25/2013 59.34 59.36 57.13 57.31 26060
2/22/2013 58.41 59.02 57.99 59.02 23644
2/21/2013 58.53 58.62 58.02 58.06 28284
2/20/2013 60.09 60.28 58.71 58.80 26294
2/19/2013 59.85 60.26 59.54 60.16 21804
2/15/2013 59.80 60.00 59.09 59.46 37812
2/14/2013 59.20 59.95 58.51 59.95 23002
2/13/2013 59.37 59.85 59.14 59.55 0
2/12/2013 58.92 59.48 58.92 59.12 19984
2/11/2013 59.33 59.49 58.72 59.31 16132
2/8/2013 59.15 59.86 59.10 59.28 24861
2/7/2013 58.40 59.13 57.98 58.89 0
2/6/2013 58.50 59.58 58.50 59.20 45454
2/5/2013 59.56 59.75 59.17 59.35 31124
2/4/2013 60.13 60.27 59.11 59.15 0
2/1/2013 60.23 60.70 59.55 60.54 47432
1/31/2013 59.51 60.84 59.03 60.35 53922
1/30/2013 58.83 59.56 58.16 59.33 36082
1/29/2013 58.31 58.96 58.11 58.76 23970
1/28/2013 58.98 59.13 58.63 58.73 17232
1/25/2013 59.05 59.39 58.61 59.02 0
1/24/2013 59.12 59.39 58.36 58.56 29418
1/23/2013 57.87 59.26 57.87 59.00 27820
1/22/2013 59.31 59.32 57.82 58.93 37434
1/18/2013 57.57 58.36 57.50 57.88 35824
1/17/2013 57.14 57.96 56.97 57.59 36532
1/16/2013 57.36 57.76 57.12 57.17 30694
1/15/2013 57.32 57.95 57.27 57.82 23476
1/14/2013 57.01 57.98 56.74 57.76 38506
1/11/2013 58.79 58.92 57.72 57.78 40276
1/10/2013 58.05 58.52 57.45 58.50 44646
1/9/2013 57.13 58.52 57.08 57.80 0
1/8/2013 55.96 57.05 55.89 57.04 29914
1/7/2013 57.02 57.20 55.91 56.29 36382
1/4/2013 56.51 57.61 56.25 57.51 45442
1/3/2013 56.10 56.85 55.93 56.45 44604
1/2/2013 53.86 56.06 53.86 56.01 52350
12/31/2012 51.78 52.78 51.67 52.74 39368
12/28/2012 52.31 52.49 51.89 51.96 23986
12/27/2012 52.86 53.01 51.88 52.61 27194
12/26/2012 53.27 53.35 52.58 52.69 28538
Marketplace
Trading Center