VIACOM Inc CLASS A

(NASDAQ: VIA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
84.97 Up +0.57 +0.68%
Find prices for:
VIACOM Inc CLASS A Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 84.54 83.37 83.49 84.15 9,979
04/11/2014 83.03 81.91 82.76 82.22 12,834
04/04/2014 87.57 84.71 87.57 85 16,581
03/28/2014 85.48 84.33 84.5 84.72 9,625
03/21/2014 89.01 87.07 89.01 87.2 21,771
03/14/2014 87.83 87.15 87.38 87.15 12,152
03/07/2014 89.09 88.07 88.38 88.28 30,137
02/28/2014 88.6 86.94 86.94 87.76 9,057
02/21/2014 87.27 86.78 87.06 86.98 5,534
02/14/2014 86.28 84.73 84.81 85.49 5,348
02/07/2014 82.21 80.93 81.87 82.06 92,737
01/31/2014 83.52 81.7 83.52 82.38 20,012
01/24/2014 83.33 81.57 83.33 81.75 22,972
01/17/2014 85.72 82.43 84.7 83.28 30,058
01/10/2014 86.26 85.23 86.16 85.89 9,052
01/03/2014 87.8 86.77 87.8 87.09 8,672
12/27/2013 86.8 86.03 86.6 86.51 27,522
12/20/2013 85.54 84.29 84.75 84.29 31,787
12/13/2013 81.82 80.91 80.91 81.35 20,672
12/06/2013 82.7 81.73 82.5 82.34 8,884
11/29/2013 80.94 79.85 79.85 80.26 3,010
11/22/2013 80.67 79.72 80.67 79.82 17,760
11/15/2013 81.7 80.17 81.7 80.46 38,505
11/08/2013 82.54 80.84 81.13 82.28 17,230
11/01/2013 84 83.08 83.78 83.67 6,203
10/25/2013 85.37 84.7 84.98 85.09 3,783
10/18/2013 83.92 83.26 83.74 83.63 6,734
10/11/2013 82.42 81.17 81.42 82.36 27,725
10/04/2013 83.59 82.54 82.6 83.39 14,405
09/27/2013 85.44 83.56 83.56 84.65 19,822
09/20/2013 84.58 83.5 83.64 83.6 21,057
09/13/2013 83.25 82.24 83.17 82.67 78,263
09/06/2013 81.35 79.45 79.85 80.73 26,425
08/30/2013 80.3 79.55 80 79.83 14,804
08/23/2013 80.24 79.13 79.87 79.73 18,733
08/16/2013 79.62 77.52 78.31 78.82 18,229
08/09/2013 81.11 80.25 80.25 80.44 14,611
08/02/2013 82.3 78.63 78.63 79.78 64,284
07/26/2013 73.64 72.97 73.24 73.42 11,611
07/19/2013 75.09 73.98 74 74.78 27,642
07/12/2013 72.41 71.66 71.81 72.41 36,443
07/05/2013 69.92 69.11 69.47 69.75 37,642
06/28/2013 69.01 67.66 67.88 68.44 91,798
06/21/2013 67.7 66.45 66.45 66.94 42,599
06/14/2013 68.25 67.3 67.5 67.33 12,087
06/07/2013 68.71 67.18 67.3 68.46 9,952
05/31/2013 68.9 66.74 68.59 67.1 18,618
05/24/2013 70 68.75 69.51 69.99 49,036
05/17/2013 70.39 69.68 70.18 70.39 8,391
05/10/2013 70 69.29 69.47 69.71 7,647
05/03/2013 68.87 67.88 68.83 67.99 8,839
04/26/2013 64.89 64.35 64.87 64.35 9,910
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:19 AM ET