$36.57 +0.05 (%) Viacom Inc - NASDAQ

Dec. 5, 2016 | 09:40 AM

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
12/2/201637.2037.4536.3236.522,542,698
12/1/201637.4737.9437.1337.263,677,662
11/30/201637.0037.7537.0037.484,317,147
11/29/201636.7337.1836.6336.953,379,995
11/28/201637.4637.8236.7536.792,223,075
11/25/201636.6837.7336.2637.641,324,504
11/23/201637.1637.4636.9437.251,751,484
11/22/201637.3637.6437.2037.234,249,240
11/21/201637.8238.2337.1937.212,711,424
11/18/201638.5838.7837.7137.772,745,200
11/17/201638.4138.8038.3138.612,212,933
11/16/201638.5938.9438.4338.582,089,016
11/15/201638.6839.9338.0838.612,872,272
11/14/201638.3339.0238.2138.862,209,592
11/11/201637.9038.4937.7838.422,826,072
11/10/201637.9038.6037.6938.013,421,033
11/9/201636.2538.2436.0037.984,043,226
11/8/201637.5637.6236.9237.353,430,915
11/7/201637.3139.3336.8237.562,921,430
11/4/201636.3537.3336.3536.563,315,860
11/3/201636.0036.9535.8936.683,069,062
11/2/201636.6336.8335.6535.873,799,125
11/1/201637.5637.7836.3636.683,127,208
10/31/201637.7437.9737.3537.562,817,351
10/28/201637.7438.0137.4537.602,272,420
10/27/201637.8037.9137.3137.723,003,707
10/26/201637.5137.9337.2037.752,547,156
10/25/201637.1337.5137.0537.432,780,352
10/24/201637.6637.8437.0237.453,647,618
10/21/201636.4138.1136.3337.517,257,413
10/20/201636.2536.7635.9336.504,619,281
10/19/201636.0837.7436.0836.373,059,016
10/18/201636.3636.5536.1336.144,753,568
10/17/201636.3436.5135.7836.094,127,121
10/14/201636.1036.2735.6536.004,680,586
10/13/201636.0236.1735.2735.826,843,845
10/12/201635.6135.7035.1035.122,675,414
10/11/201636.1636.3035.3735.733,767,501
10/10/201636.4536.7036.2436.262,277,075
10/7/201636.5536.8536.1636.273,722,323
10/6/201637.6137.6136.5336.625,910,673
10/5/201637.8638.2237.5637.744,279,233
10/4/201637.6038.1137.3537.584,974,582
10/3/201637.6637.9937.2237.694,147,140
9/30/201637.9339.0737.5038.108,302,775
9/29/201636.4538.2136.1037.7711,396,997
9/28/201635.4037.3834.8836.5610,654,744
9/27/201634.7135.4934.1135.473,837,465
9/26/201635.5135.7434.7134.843,228,882
9/23/201635.8236.1035.4535.503,662,279
9/22/201636.1036.2235.5735.824,082,329
9/21/201636.0236.7435.5836.058,853,656
9/20/201637.0237.2736.1236.164,010,015
9/19/201636.3437.2135.9036.774,978,707
9/16/201637.3537.3536.6937.004,220,438
9/15/201637.3037.4636.5337.275,200,680
9/14/201638.9938.9936.7237.445,303,123
9/13/201638.4938.5536.6536.805,824,684
9/12/201637.1038.2336.6538.085,313,080
9/9/201639.1039.4937.1437.165,858,013
9/8/201640.4340.5039.4039.514,184,948
9/7/201639.5041.4039.3840.543,994,421
9/6/201639.9539.9539.0039.542,092,081
9/2/201640.0140.3539.7839.902,304,677
9/1/201640.4240.5139.6139.772,962,530
8/31/201640.7740.8340.1940.342,772,270
8/30/201641.5341.6740.7840.852,106,059
8/29/201641.2241.8041.2041.462,310,805
8/26/201641.4941.6540.9241.113,065,672
8/25/201641.2141.7141.1041.412,458,546
8/24/201641.7842.0541.2841.342,225,257
8/23/201641.9042.0241.4941.702,251,064
8/22/201643.1943.3941.2741.746,045,877
8/19/201643.2944.1643.2943.493,736,673
8/18/201643.6344.2542.7542.841,849,527
8/17/201643.0043.8542.8243.744,173,746
8/16/201642.5843.2242.5842.841,938,588
8/15/201642.9143.1142.6142.821,692,697
8/12/201642.5343.1542.4642.912,727,272
8/11/201641.9342.6841.8042.613,094,787
8/10/201642.3442.6741.6641.742,732,671
8/9/201642.5242.7942.1142.292,103,758
8/8/201643.8043.8642.4242.522,731,243
8/5/201643.5244.0242.8343.683,530,219
8/4/201643.3044.4842.7543.563,999,499
8/3/201643.4844.1443.2843.992,581,177
8/2/201644.1644.8543.1143.654,292,642
8/1/201645.5045.6444.1644.354,095,578
7/29/201645.9745.9744.8045.473,179,335
7/28/201645.6946.2644.9745.973,596,527
7/27/201645.5345.9345.0545.813,279,838
7/26/201645.2345.5744.5145.552,057,871
7/25/201645.4145.6545.0045.341,325,376
7/22/201645.8545.9544.9345.571,734,565
7/21/201644.8045.5844.7545.302,329,029
7/20/201644.7344.9643.9744.751,498,594
7/19/201644.6644.7944.0244.652,109,672
7/18/201644.2144.9144.1144.701,818,740
7/15/201645.0045.0043.7044.282,928,653
7/14/201645.5245.6044.6444.803,054,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center