Viacom Inc $85.37

down -0.93


11/7/2014 04:25 PM  |  NASDAQ : VIAB  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIAB historical data

Date Open High Low Close Volume
7/11/201486.3286.4885.0185.372,722,104
7/10/201486.0086.9485.6286.302,229,806
7/9/201486.3586.6885.5786.513,231,033
7/8/201487.0987.3686.5286.651,680,215
7/7/201487.4787.5987.0487.271,013,665
7/3/201487.3787.9887.0387.481,030,244
7/2/201486.2587.6486.1187.321,356,684
7/1/201486.8887.1686.4586.851,860,925
6/30/201486.4187.0386.1986.732,181,730
6/27/201485.1886.5284.9786.372,728,821
6/26/201485.0085.4984.3085.431,501,016
6/25/201484.4085.9584.3985.063,042,289
6/24/201485.2586.0085.0585.121,482,360
6/23/201485.9586.0085.3185.421,325,842
6/20/201487.3787.3785.5885.764,262,098
6/19/201487.5587.6286.8387.001,833,992
6/18/201486.5087.0985.9187.001,859,722
6/17/201486.2286.7385.9086.351,416,800
6/16/201485.6686.7585.6086.471,767,598
6/13/201486.0986.2885.3485.911,263,461
6/12/201486.4786.5985.5285.951,932,146
6/11/201486.3887.2186.3886.601,696,466
6/10/201487.5887.9586.8387.371,769,141
6/9/201487.6388.5087.5487.851,344,840
6/6/201487.9287.9487.2887.661,443,891
6/5/201486.8987.7686.4387.481,626,647
6/4/201486.5587.2586.5587.001,042,536
6/3/201486.6687.2186.1987.101,887,520
6/2/201485.4286.7285.3686.701,730,712
5/30/201485.8185.9485.0185.332,135,472
5/29/201485.9186.1285.3785.621,803,010
5/28/201485.0986.0184.7585.612,074,382
5/27/201485.1085.9085.1085.351,591,867
5/23/201484.0785.6484.0784.992,412,625
5/22/201484.4785.2584.2784.671,614,564
5/21/201483.5984.7183.2984.461,867,322
5/20/201483.8484.2982.7983.292,133,562
5/19/201483.6184.5283.0584.251,843,938
5/16/201483.4083.8782.3483.832,821,944
5/15/201482.8683.3481.7583.062,166,244
5/14/201483.4983.9482.8783.132,239,821
5/13/201484.3984.9983.2883.691,876,169
5/12/201483.9584.9583.9484.562,344,498
5/9/201483.6483.9782.7183.381,876,200
5/8/201483.2384.8583.2283.861,740,239
5/7/201483.3083.7382.7083.241,973,810
5/6/201484.1084.4183.0783.151,571,290
5/5/201483.3384.6083.0284.241,623,495
5/2/201483.8384.6483.2084.151,846,597
5/1/201483.2684.6382.5183.503,736,322
4/30/201483.2585.8782.9884.983,743,648
4/29/201484.7584.7583.2183.711,842,862
4/28/201484.1384.7582.5783.772,249,983
4/25/201484.3884.7583.1983.441,446,138
4/24/201485.6785.6784.0184.841,347,971
4/23/201484.0984.6383.8784.351,601,474
4/22/201484.3084.6783.5884.011,335,195
4/21/201484.0584.3483.5684.301,089,091
4/17/201482.8584.4382.7984.052,097,788
4/16/201483.5784.0082.7883.252,233,175
4/15/201483.0683.1481.1982.242,275,466
4/14/201482.8183.4781.6782.732,082,204
4/11/201482.2283.1181.6681.942,263,517
4/10/201485.7185.7882.8082.832,608,115
4/9/201483.7486.0083.7485.892,375,511
4/8/201482.6783.8682.1383.633,938,661
4/7/201484.5384.8781.9682.772,996,564
4/4/201487.4187.7584.4884.742,801,522
4/3/201487.7388.0386.7887.162,039,187
4/2/201487.4387.8686.5587.373,017,323
4/1/201486.0486.7785.6986.722,740,836
3/31/201485.2085.6784.9584.991,660,582
3/28/201483.8985.3983.8384.692,014,587
3/27/201484.4684.7383.4284.002,331,423
3/26/201485.8986.0884.6484.672,336,272
3/25/201485.9586.2784.4185.422,906,688
3/24/201486.8887.2685.0085.862,600,184
3/21/201488.6889.2786.9287.034,107,723
3/20/201487.7088.1486.8487.521,823,529
3/19/201488.5688.9287.4587.851,832,139
3/18/201488.5989.1787.7888.411,762,294
3/17/201488.0088.6787.7088.241,666,032
3/14/201486.7787.8686.7787.082,372,858
3/13/201488.5688.8686.8487.101,950,515
3/12/201487.2088.2486.8888.202,210,081
3/11/201488.9689.2487.8188.222,526,587
3/10/201488.0088.9387.0688.902,856,290
3/7/201488.4489.0487.9188.272,412,223
3/6/201486.9188.3486.8987.972,353,844
3/5/201487.3987.5186.3087.131,979,798
3/4/201486.7987.4286.5686.942,431,522
3/3/201487.3387.3785.3385.902,857,160
2/28/201487.0188.4786.5187.733,059,070
2/27/201486.0987.0485.7986.862,130,888
2/26/201486.7687.0885.6786.141,978,034
2/25/201487.2087.6386.1586.431,904,176
2/24/201486.9288.1386.6086.982,444,489
2/21/201487.3087.3686.4786.861,759,264
2/20/201488.1788.1785.8886.511,782,948
2/19/201485.4586.6885.4586.022,025,652
Trading Center