$79.42 0.00 (%) Viacom Inc - NASDAQ

Sep. 22, 2014 | 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
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
9/5/201480.8981.3980.7681.362,472,580
9/4/201480.9281.5480.8981.091,841,774
9/3/201481.4881.9980.8580.862,240,856
9/2/201481.1581.7981.1581.463,292,558
8/29/201481.1981.1980.3381.151,936,233
8/28/201480.4881.2180.4680.771,621,513
8/27/201480.3280.8380.3280.811,420,042
8/26/201480.5480.8280.2580.441,291,578
8/25/201481.0081.1280.3980.511,868,974
8/22/201481.0581.0580.5080.701,841,087
8/21/201481.0781.3280.6480.752,221,445
8/20/201481.2381.6281.0681.232,003,654
8/19/201482.2082.2381.1981.223,041,937
8/18/201481.8282.2581.7482.161,570,367
8/15/201480.9781.5580.7781.483,453,084
8/14/201480.2280.9280.2280.821,678,195
8/13/201480.4181.1280.0480.242,131,437
8/12/201481.1881.1880.0380.381,996,285
8/11/201480.5781.2580.4781.082,784,907
8/8/201480.0780.6479.7880.442,783,335
8/7/201480.0681.0979.2779.733,671,856
8/6/201481.2381.3179.7280.314,975,680
8/5/201481.6582.4781.4081.772,702,210
8/4/201482.2582.7381.9282.393,406,079
8/1/201482.8183.0682.0782.252,651,171
7/31/201484.2584.8782.6482.672,816,465
7/30/201485.8686.3584.7384.892,849,473
7/29/201486.0086.5085.5085.511,560,655
7/28/201485.8886.2085.3385.981,774,264
7/25/201485.6886.1985.3786.141,846,394
7/24/201485.9686.0685.4985.623,413,958
7/23/201487.1287.1285.1285.762,828,016
7/22/201487.6687.8787.0487.101,661,365
7/21/201487.8488.0087.0887.301,659,688
7/18/201488.0088.4287.5188.362,937,991
7/17/201487.0188.9287.0187.643,613,940
7/16/201487.0089.7686.9887.376,800,581
7/15/201485.0385.3884.4884.602,502,531
7/14/201485.8185.9684.9885.032,393,628
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
  • Showing 1-100 of 705 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center