$45.47 -0.50 (%) Viacom Inc - NASDAQ

Jul. 29, 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
7/29/201645.9745.9744.8045.473,179,335
7/28/201645.6946.2644.9745.973,596,527
7/27/201645.5345.9345.0545.813,279,838
7/26/201645.2345.5744.5145.552,057,871
7/25/201645.4145.6545.0045.341,325,376
7/22/201645.8545.9544.9345.571,734,565
7/21/201644.8045.5844.7545.302,329,029
7/20/201644.7344.9643.9744.751,498,594
7/19/201644.6644.7944.0244.652,109,672
7/18/201644.2144.9144.1144.701,818,740
7/15/201645.0045.0043.7044.282,928,653
7/14/201645.5245.6044.6444.803,054,271
7/13/201645.3546.6944.5744.803,291,820
7/12/201644.7045.7144.6245.442,997,809
7/11/201644.6845.1043.6844.365,482,084
7/8/201643.5745.3543.4345.205,876,019
7/7/201641.3043.2441.3043.044,511,822
7/6/201640.7941.4240.2541.383,246,122
7/5/201641.3341.4240.5241.072,878,198
7/1/201641.3242.0941.0041.531,997,526
6/30/201640.5041.4740.1241.473,575,160
6/29/201640.1840.8739.7340.365,294,244
6/28/201639.5840.0539.1240.033,302,964
6/27/201640.4240.5038.5638.885,245,778
6/24/201641.8742.7340.6340.979,996,377
6/23/201644.2744.9843.0043.473,559,796
6/22/201643.7844.3543.2844.032,278,349
6/21/201644.7144.7343.2243.534,916,593
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
  • Showing 1-100 of 1,172 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center