$40.97 -2.50 (%) Viacom Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIAB historical data

Date Open High Low Close Volume
6/23/201644.2744.9843.0043.473,559,796
6/22/201643.7844.3543.2844.032,278,349
6/20/201644.6345.7144.6044.854,583,825
6/17/201645.0046.2944.2644.4210,633,659
6/16/201642.1845.4541.4645.0510,593,469
6/15/201641.4142.9141.3142.203,516,960
6/14/201641.2041.8940.5541.213,236,328
6/13/201641.8242.3841.2141.242,865,087
6/10/201643.8144.0641.5942.025,641,961
6/9/201644.1044.6143.5444.412,914,928
6/8/201644.7345.2144.4644.571,989,591
6/7/201645.3345.4744.6644.723,311,219
6/6/201645.0045.5744.2845.433,603,117
6/3/201644.7945.1843.6845.002,751,660
6/2/201644.6445.1144.1245.092,685,977
6/1/201644.0944.5843.2444.583,170,668
5/31/201644.2444.4643.5844.374,947,649
5/27/201642.7344.8342.7144.245,533,954
5/26/201642.0342.6541.8042.533,282,245
5/25/201641.4442.2141.3641.993,373,801
5/24/201640.2041.3940.2041.303,797,217
5/23/201640.0140.9839.9039.954,090,651
5/20/201638.4939.2738.4239.051,858,871
5/19/201638.5638.8837.9538.411,971,718
5/18/201639.2039.4238.2538.862,386,861
5/17/201639.3040.3939.1939.422,128,541
5/16/201639.6040.0038.7939.332,500,856
5/13/201639.8340.1339.3139.531,656,877
5/12/201640.8441.5139.5239.931,669,416
5/11/201640.6240.9640.2340.471,791,298
5/10/201640.5541.1740.1841.042,389,136
5/9/201641.3142.0040.3940.432,479,230
5/6/201641.1041.6740.9041.321,859,731
5/5/201641.5442.2140.7941.432,912,245
5/4/201641.2142.5440.9041.172,965,224
5/3/201641.6441.9241.0041.453,070,279
5/2/201640.7742.0640.3641.983,335,420
4/29/201642.1942.8040.6140.905,724,280
4/28/201642.0043.3640.7842.407,453,402
4/27/201643.7444.1442.6243.795,012,479
4/26/201643.2543.9142.5843.403,288,095
4/25/201643.7043.9242.6443.254,321,452
4/22/201642.6045.1742.6043.7812,493,018
4/21/201637.2542.6237.0842.5618,011,287
4/20/201635.4337.4434.4037.3817,831,882
4/19/201639.3739.8535.2835.6413,501,783
4/18/201638.1539.1137.9938.872,354,984
4/15/201638.5138.6937.6538.272,162,677
4/14/201639.9640.1238.4038.452,600,585
4/13/201638.8940.2938.6739.822,445,903
4/12/201638.2638.9338.0238.592,899,314
4/11/201638.1238.7837.7138.133,020,020
4/8/201638.3138.6437.0237.993,632,126
4/7/201639.3039.5537.8038.274,202,855
4/6/201638.4339.4938.2039.442,127,874
4/5/201639.1439.4137.6538.753,892,444
4/4/201640.9541.9439.4239.562,749,290
4/1/201640.7541.7040.2641.172,388,133
3/31/201640.0441.4040.0241.282,774,461
3/30/201640.5941.1839.8240.111,634,015
3/29/201640.1740.3439.4440.141,590,784
3/28/201639.9540.5939.4340.371,652,024
3/24/201639.3239.6938.6839.681,923,058
3/23/201640.5740.5739.4039.702,552,948
3/22/201640.9041.1840.0740.781,849,463
3/21/201641.8141.8140.2240.961,958,108
3/18/201641.7042.3140.6941.465,530,915
3/17/201640.3542.1640.1141.483,657,306
3/16/201638.5640.4738.2740.262,595,721
3/15/201639.3739.4938.3238.822,279,708
3/14/201639.2140.0738.8539.761,625,414
3/11/201638.7239.7438.3239.292,640,767
3/10/201638.8938.9837.2638.173,225,217
3/9/201638.8339.3338.2038.882,645,767
3/8/201639.9640.3138.1639.083,654,099
3/7/201638.4940.4938.4840.073,128,218
3/4/201639.0839.3638.0638.823,704,586
3/3/201637.3339.2037.0039.023,558,377
3/2/201637.5638.3136.7937.483,009,118
3/1/201637.2437.7736.4837.563,576,665
2/29/201636.1737.5136.0036.854,375,202
2/26/201637.3937.4036.1536.235,249,208
2/25/201637.7137.7135.9237.114,036,473
2/24/201636.5938.0036.1537.224,065,344
2/23/201636.3439.4535.5737.017,575,386
2/22/201635.6137.0035.1136.863,657,390
2/19/201635.5335.7434.9035.283,292,236
2/18/201635.9836.0834.5735.714,161,506
2/17/201634.2736.3134.2535.855,069,958
2/16/201633.7635.2333.5134.296,290,838
2/12/201632.1532.8531.0632.815,522,266
2/11/201630.9432.5830.1132.259,131,734
2/10/201632.5933.0930.9831.3811,200,944
2/9/201640.0440.0432.5132.8615,731,400
2/8/201642.7043.0541.1041.855,153,441
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
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center