$41.14 -1.26 (%) Viacom Inc - NASDAQ

Apr. 29, 2016 | 12:50 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

VIAB historical data

Date Open High Low Close Volume
4/28/201642.0043.3640.7842.407,453,402
4/27/201643.7444.1442.6243.795,012,479
4/26/201643.2543.9142.5843.403,288,095
4/25/201643.7043.9242.6443.254,321,452
4/22/201642.6045.1742.6043.7812,493,018
4/21/201637.2542.6237.0842.5618,011,287
4/20/201635.4337.4434.4037.3817,831,882
4/19/201639.3739.8535.2835.6413,501,783
4/18/201638.1539.1137.9938.872,354,984
4/15/201638.5138.6937.6538.272,162,677
4/14/201639.9640.1238.4038.452,600,585
4/13/201638.8940.2938.6739.822,445,903
4/12/201638.2638.9338.0238.592,899,314
4/11/201638.1238.7837.7138.133,020,020
4/8/201638.3138.6437.0237.993,632,126
4/7/201639.3039.5537.8038.274,202,855
4/6/201638.4339.4938.2039.442,127,874
4/5/201639.1439.4137.6538.753,892,444
4/4/201640.9541.9439.4239.562,749,290
4/1/201640.7541.7040.2641.172,388,133
3/31/201640.0441.4040.0241.282,774,461
3/30/201640.5941.1839.8240.111,634,015
3/29/201640.1740.3439.4440.141,590,784
3/28/201639.9540.5939.4340.371,652,024
3/24/201639.3239.6938.6839.681,923,058
3/23/201640.5740.5739.4039.702,552,948
3/22/201640.9041.1840.0740.781,849,463
3/21/201641.8141.8140.2240.961,958,108
3/18/201641.7042.3140.6941.465,530,915
3/17/201640.3542.1640.1141.483,657,306
3/16/201638.5640.4738.2740.262,595,721
3/15/201639.3739.4938.3238.822,279,708
3/14/201639.2140.0738.8539.761,625,414
3/11/201638.7239.7438.3239.292,640,767
3/10/201638.8938.9837.2638.173,225,217
3/9/201638.8339.3338.2038.882,645,767
3/8/201639.9640.3138.1639.083,654,099
3/7/201638.4940.4938.4840.073,128,218
3/4/201639.0839.3638.0638.823,704,586
3/3/201637.3339.2037.0039.023,558,377
3/2/201637.5638.3136.7937.483,009,118
3/1/201637.2437.7736.4837.563,576,665
2/29/201636.1737.5136.0036.854,375,202
2/26/201637.3937.4036.1536.235,249,208
2/25/201637.7137.7135.9237.114,036,473
2/24/201636.5938.0036.1537.224,065,344
2/23/201636.3439.4535.5737.017,575,386
2/22/201635.6137.0035.1136.863,657,390
2/19/201635.5335.7434.9035.283,292,236
2/18/201635.9836.0834.5735.714,161,506
2/17/201634.2736.3134.2535.855,069,958
2/16/201633.7635.2333.5134.296,290,838
2/12/201632.1532.8531.0632.815,522,266
2/11/201630.9432.5830.1132.259,131,734
2/10/201632.5933.0930.9831.3811,200,944
2/9/201640.0440.0432.5132.8615,731,400
2/8/201642.7043.0541.1041.855,153,441
2/5/201645.3445.3442.3643.244,498,190
2/4/201646.9847.4744.2845.3410,346,297
2/3/201644.5245.2843.1944.674,821,361
2/2/201645.3145.5343.6543.754,285,555
2/1/201645.3346.3344.3146.053,602,757
1/29/201645.3445.8344.6445.644,766,911
1/28/201644.1844.6843.2144.543,815,022
1/27/201643.7244.9943.4543.783,439,325
1/26/201642.0644.6242.0643.866,049,528
1/25/201642.8743.0341.7842.033,292,572
1/22/201642.5643.9642.5043.214,969,028
1/21/201640.8542.5339.6641.584,386,578
1/20/201641.0741.2439.4340.674,700,569
1/19/201640.8743.0040.8141.726,902,376
1/15/201640.0040.6339.2739.855,284,437
1/14/201640.7041.9440.4041.432,601,882
1/13/201641.8042.3340.7540.794,378,193
1/12/201641.3742.6441.0541.693,063,875
1/11/201640.8741.2140.1140.973,869,480
1/8/201639.1441.5739.0940.986,538,978
1/7/201639.9440.0338.7338.893,653,456
1/6/201639.9840.7939.7640.063,661,140
1/5/201640.7741.2740.3240.563,015,077
1/4/201640.6040.8339.9440.823,810,552
12/31/201540.7341.4440.5941.162,822,361
12/30/201541.4941.6240.8040.862,087,678
12/29/201541.6341.8641.0841.332,629,071
12/28/201540.9241.3940.6041.172,736,737
12/24/201541.1141.4340.9041.11886,966
12/23/201541.0041.5640.4341.184,720,019
12/22/201539.6041.1039.4740.785,218,832
12/21/201539.3239.7939.0239.223,228,804
12/18/201539.6440.6739.0539.065,889,431
12/17/201541.6541.8039.8039.802,996,669
12/16/201541.3441.6040.3841.514,715,855
12/15/201540.9242.0940.7540.985,095,600
12/14/201541.6842.0640.0440.745,314,750
12/11/201542.6643.1641.4341.593,956,066
12/10/201544.2844.7743.8043.933,484,010
12/9/201544.6345.1243.7243.974,764,166
12/8/201546.7946.7944.6944.715,339,637
12/7/201546.1847.2545.7547.156,285,084
12/4/201546.7546.9945.8546.224,005,427
  • Showing 1-100 of 1,108 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center