$41.85 -1.39 (%) Viacom Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIAB historical data

Date Open High Low Close Volume
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
12/3/201547.5047.8845.9646.738,419,570
12/2/201549.2949.6047.4347.655,525,304
12/1/201549.9950.1849.4549.693,435,447
11/30/201551.1651.3649.5749.794,893,318
11/27/201552.1652.1649.9551.162,456,240
11/25/201551.0252.4250.3252.352,865,454
11/24/201550.6951.0150.0550.913,017,282
11/23/201552.3552.6550.4750.854,124,242
11/20/201552.6352.8851.9652.713,207,896
11/19/201551.9152.9550.9352.212,968,889
11/18/201550.9353.3550.5953.114,820,913
11/17/201551.7152.1850.5450.983,511,387
11/16/201550.0652.4750.0051.975,444,213
11/13/201549.2950.6748.7049.994,306,716
11/12/201549.9751.6749.6449.799,513,565
11/11/201548.7549.7147.8249.356,200,897
11/10/201547.7048.5043.4848.402,944,597
11/9/201547.6148.0646.4247.784,296,341
11/6/201546.7648.0045.9547.714,850,728
11/5/201547.8848.2145.4946.786,931,905
11/4/201551.1951.8446.7447.9210,030,978
11/3/201550.8052.4250.7651.294,058,398
11/2/201549.3451.0148.9050.713,986,268
10/30/201549.3149.7347.8649.314,962,382
10/29/201549.4450.2648.9649.213,437,355
10/28/201549.4849.8048.9149.654,023,390
10/27/201549.5349.9648.5949.052,241,521
10/26/201550.4450.4849.4249.742,932,230
10/23/201550.0050.7149.8050.343,813,295
10/22/201548.7949.9648.6349.653,388,305
10/21/201549.5849.8148.3248.523,022,670
10/20/201548.9549.8648.8249.333,176,470
10/19/201549.4549.7248.5748.904,832,684
10/16/201549.3249.7648.5849.754,777,910
10/15/201547.2349.2947.2349.244,876,479
10/14/201546.5747.6546.1547.082,815,077
10/13/201546.3147.3245.6646.523,077,232
10/12/201547.5647.6346.1746.505,069,330
10/9/201547.9948.2046.7147.485,520,441
10/8/201547.3648.0246.5547.924,361,229
10/7/201547.1248.1446.9747.458,075,750
10/6/201545.5246.8645.4346.794,772,884
10/5/201544.0345.5944.0145.463,797,509
10/2/201542.4744.3742.1544.336,748,826
10/1/201543.5643.8142.4842.836,700,589
9/30/201543.2643.7542.8443.155,555,363
9/29/201543.1943.4542.5842.837,146,829
9/28/201543.1843.4043.0143.226,001,081
9/25/201543.7843.8043.3043.526,198,536
9/24/201543.2343.6142.9243.606,377,865
9/23/201544.2544.3043.5843.617,026,074
9/22/201544.4144.7643.7944.148,331,140
9/21/201545.7645.9844.3244.884,228,393
9/18/201544.7246.7644.2245.689,146,903
9/17/201545.3945.9144.9045.265,256,431
9/16/201544.5145.7044.3845.453,988,586
9/15/201544.1844.8043.6744.426,593,813
  • Showing 1-100 of 1,051 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center