$68.35 +2.41 (%) Viacom Inc - NASDAQ

May. 27, 2015 | 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
5/27/201566.2468.5266.0668.354,755,044
5/26/201566.6566.9665.5865.942,243,538
5/22/201566.9567.2866.6666.802,271,828
5/21/201565.9467.0265.6866.912,150,144
5/20/201565.6766.3465.3465.922,788,141
5/19/201565.6765.8665.1565.582,750,812
5/18/201565.4065.9165.3165.761,815,280
5/15/201565.0865.6565.0865.572,277,910
5/14/201564.8065.1364.3265.101,975,757
5/13/201564.5464.8964.1164.392,600,703
5/12/201565.2365.3563.9864.485,411,409
5/11/201566.5366.5365.3965.433,518,168
5/8/201567.4467.6266.0666.443,944,533
5/7/201567.5167.9966.2966.684,378,898
5/6/201569.3869.6767.2967.762,345,983
5/5/201569.9170.7168.8168.882,382,659
5/4/201569.5470.2369.0669.831,918,146
5/1/201569.7770.1268.3169.173,458,434
4/30/201571.6773.5268.6269.456,690,712
4/29/201571.2072.3370.8972.244,046,857
4/28/201570.9871.4270.5771.313,418,826
4/27/201570.7471.1869.8669.952,528,724
4/24/201570.7971.0570.1670.741,973,765
4/23/201570.1871.3869.9870.702,565,524
4/22/201570.4670.7069.7370.421,199,507
4/21/201570.5470.8470.0970.392,311,875
4/20/201569.4770.5069.2970.351,877,739
4/17/201570.2270.5068.7769.143,586,706
4/16/201570.1471.1970.0970.912,502,123
4/15/201569.5570.8469.5570.452,903,095
4/14/201569.3770.0068.8769.611,797,953
4/13/201569.7270.4569.1369.544,148,997
4/10/201569.5969.6669.1569.272,029,135
4/9/201567.6969.4167.6369.322,515,711
4/8/201567.6368.8667.3168.233,266,319
4/7/201567.9168.7266.9967.285,375,576
4/6/201567.1468.6467.0168.602,502,228
4/2/201567.3767.9566.9967.592,390,705
4/1/201567.6968.5265.8067.314,556,481
3/31/201567.8769.0467.5868.302,905,725
3/30/201568.1768.9668.0368.141,910,632
3/27/201567.3867.9867.2467.852,021,848
3/26/201567.4067.7166.8067.252,695,192
3/25/201569.0069.2167.7367.733,114,170
3/24/201570.1670.4669.0669.073,127,584
3/23/201569.9771.0066.9370.403,360,685
3/20/201569.1370.2068.8869.765,251,338
3/19/201568.8469.2868.4968.812,521,499
3/18/201568.7169.0567.8768.873,991,908
3/17/201568.8169.1668.3268.803,313,021
3/16/201568.5969.5268.2169.323,435,321
3/13/201569.4369.9467.7668.134,093,986
3/12/201569.3070.0268.6469.712,911,949
3/11/201569.4469.7868.8669.122,317,649
3/10/201570.8171.0369.8269.853,907,238
3/9/201570.2471.9970.0071.283,659,148
3/6/201569.9770.9969.9470.322,702,909
3/5/201571.2171.2169.9770.342,495,584
3/4/201571.4871.4970.1270.863,452,138
3/3/201570.6371.8970.5071.483,358,323
3/2/201570.0070.8369.8770.753,070,908
2/27/201570.2170.8069.5969.944,442,975
2/26/201570.1470.5468.9069.613,787,282
2/25/201570.8471.2769.8370.353,806,588
2/24/201570.3771.0070.0070.934,536,303
2/23/201569.4470.3669.1370.324,257,712
2/20/201569.3069.7768.3969.712,313,667
2/19/201568.1669.5167.7769.312,845,171
2/18/201569.3469.5468.0168.092,702,695
2/17/201568.8769.5768.3369.342,215,012
2/13/201567.9469.1767.7668.983,087,071
2/12/201567.5068.0466.3467.712,569,261
2/11/201567.6967.8466.6867.163,625,611
2/10/201568.8368.9767.3068.142,523,168
2/9/201566.7668.5666.7668.243,667,462
2/6/201566.1867.6765.9767.075,345,322
2/5/201566.2566.3965.4066.254,114,161
2/4/201566.8867.1865.5566.084,305,214
2/3/201565.3966.9365.2466.775,533,931
2/2/201564.4765.1463.1165.135,749,516
1/30/201566.5066.5564.2064.425,959,176
1/29/201566.8467.7764.9467.495,472,614
1/28/201567.2867.7966.1566.504,338,859
1/27/201566.5767.5266.1067.142,718,168
1/26/201567.4867.8066.9867.482,311,828
1/23/201568.3068.7467.7067.802,173,152
1/22/201567.8868.7367.5268.612,811,154
1/21/201566.3667.5566.1867.483,366,266
1/20/201567.8867.8864.7966.365,429,378
1/16/201566.8168.4966.7568.075,164,188
1/15/201568.1068.2565.7366.488,232,368
1/14/201571.2871.2867.2467.809,048,200
1/13/201573.0974.1772.1572.633,169,162
1/12/201571.8372.7671.1972.402,981,735
1/9/201572.4772.6871.2171.672,906,662
1/8/201571.7272.6171.5772.293,710,929
1/7/201572.3572.3970.8771.303,639,112
1/6/201573.4673.4671.6871.853,568,991
1/5/201574.8075.0873.1173.303,142,907
1/2/201575.8376.2974.7775.401,976,737
  • Showing 1-100 of 875 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center