$64.42 -3.07 (%) Viacom Inc - NASDAQ

Jan. 30, 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
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
12/31/201476.8376.9675.2075.252,740,357
12/30/201476.7577.0376.3876.391,544,013
12/29/201476.7477.5076.5476.882,167,719
12/26/201476.9977.2376.5176.911,435,903
12/24/201477.5977.8476.7876.891,150,390
12/23/201476.8477.8976.5977.272,532,824
12/22/201475.9676.3975.6376.382,114,436
12/19/201475.6276.2175.3775.925,833,491
12/18/201474.8175.8374.3675.743,415,858
12/17/201472.4173.8172.4173.573,162,013
12/16/201472.8973.8772.2672.264,397,927
12/15/201473.3674.0472.4673.084,443,239
12/12/201472.1473.9272.1472.963,476,164
12/11/201473.2473.6672.5972.972,365,616
12/10/201474.2074.2372.8273.002,728,127
12/9/201474.2874.7673.5174.612,382,328
12/8/201476.5676.7974.6175.113,052,961
12/5/201474.8878.0074.6876.906,836,643
12/4/201474.8875.2073.4174.745,174,333
12/3/201474.0375.1173.7775.054,591,103
12/2/201474.3074.7874.1074.143,129,565
12/1/201475.3675.5373.9474.163,775,386
11/28/201475.5875.7875.2475.631,267,533
11/26/201474.8675.7574.5975.232,810,586
11/25/201474.5075.4374.4074.954,283,596
11/24/201473.9474.5773.7474.503,661,194
11/21/201474.9474.9473.2973.714,088,570
11/20/201473.4174.2672.9373.803,002,271
11/19/201473.6873.6872.9173.484,267,754
11/18/201474.0474.3273.4973.753,397,873
11/17/201472.9874.7672.9274.105,636,736
11/14/201471.3973.1670.7872.964,958,054
11/13/201469.9472.9569.8171.206,310,269
11/12/201468.7870.0568.6069.254,114,299
11/11/201470.0270.4269.2469.533,029,079
11/10/201470.5170.8769.8870.093,835,214
11/7/201470.9671.1469.9270.633,054,423
11/6/201470.6471.1470.3670.793,139,120
11/5/201470.1370.5268.7570.484,022,055
11/4/201472.4672.4869.5869.634,583,440
11/3/201472.6772.8972.4272.832,960,296
10/31/201473.5374.0872.6872.682,698,933
10/30/201472.6972.8971.9772.723,203,117
10/29/201472.8773.5572.4973.002,795,266
10/28/201472.2473.0071.9672.932,507,049
10/27/201471.5272.4471.0071.893,112,035
10/24/201471.6271.8471.0671.611,841,911
10/23/201470.9271.8770.5871.472,587,332
10/22/201471.9772.2670.3970.433,230,756
10/21/201469.4272.2169.2271.843,781,818
10/20/201469.1569.8168.5669.003,456,447
10/17/201469.9170.0868.6269.312,530,776
10/16/201465.9368.5865.8668.234,682,613
10/15/201468.0069.1666.7768.205,115,230
10/14/201468.8869.7668.4568.983,367,936
10/13/201470.1470.5068.1868.223,937,136
10/10/201471.9072.7870.4070.443,492,516
10/9/201474.3474.4971.7972.063,072,820
10/8/201473.6774.7773.1074.612,617,801
10/7/201474.2474.6173.7873.782,123,303
10/6/201475.4175.5374.5174.552,018,863
10/3/201474.7575.9074.6275.092,833,246
10/2/201474.9175.3073.2374.603,345,359
10/1/201476.6776.7975.0275.222,907,184
9/30/201476.8677.5876.6476.942,236,379
9/29/201476.6377.2076.5276.821,642,422
9/26/201476.8677.4876.6577.171,997,143
9/25/201478.1078.4076.9276.971,974,175
9/24/201478.0078.3176.8678.133,656,615
9/23/201479.2779.4177.4477.514,451,996
9/22/201480.5380.8579.3479.422,683,203
9/19/201480.9981.2380.5780.876,025,337
9/18/201479.8980.5379.3880.462,273,858
9/17/201480.1480.1779.2779.482,211,897
9/16/201479.3980.4479.1880.012,222,862
9/15/201479.2679.5979.1079.282,224,801
9/12/201479.7879.9379.1179.522,592,807
9/11/201479.8280.1779.4679.922,169,215
9/10/201479.1280.5578.8380.243,052,401
9/9/201480.6780.9179.0679.203,074,979
9/8/201481.2981.3180.5280.871,782,340
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center