$75.23 +0.28 (%) Viacom Inc - NASDAQ

Nov. 26, 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
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
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
  • Showing 1-100 of 752 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center