VIACOM Inc CLASS A

(NASDAQ: VIA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
80.99 Up +0.45 +0.56%
Find prices for:
VIACOM Inc CLASS A Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/22/2014 81.1 80.77 80.85 81 8,192
08/15/2014 81.57 80.85 81.36 81.52 10,478
08/08/2014 80.7 80.05 80.07 80.53 9,757
08/01/2014 82.98 82.37 82.75 82.56 17,930
07/25/2014 87.8 85.54 85.54 86.15 14,529
07/18/2014 88.47 87.76 87.8 88.28 12,247
07/11/2014 86.29 85.08 86.04 85.44 15,091
07/03/2014 87.97 87.12 87.3 87.68 12,464
06/27/2014 86.52 85.88 86.01 86.37 8,398
06/20/2014 86.66 85.59 86.66 85.84 8,756
06/13/2014 86.11 85.45 86.11 85.94 7,881
06/06/2014 88 87.42 88 87.74 18,418
05/30/2014 85.9 85.3 85.55 85.4 2,709
05/23/2014 85.5 84.86 84.86 85.2 8,717
05/16/2014 83.97 82.42 83.53 83.96 10,915
05/09/2014 83.98 82.99 83.98 83.51 8,859
05/02/2014 84.68 83.92 83.93 84.26 11,433
04/25/2014 84.39 83.36 84.39 83.64 10,412
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
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 9:15 PM ET