VIACOM Inc CLASS B

(NASDAQ: VIAB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
81.46 Up +0.31 +0.38%
Find prices for:
VIACOM Inc CLASS B Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 81.19 80.33 81.19 81.15 1,936,233
08/22/2014 81.05 80.5 81.05 80.7 1,841,087
08/15/2014 81.55 80.77 81.42 81.48 3,453,084
08/08/2014 80.64 79.78 80.07 80.44 2,783,335
08/01/2014 83.06 82.07 82.81 82.25 2,651,171
07/25/2014 86.19 85.37 85.68 86.14 1,846,394
07/18/2014 88.42 87.51 88 88.36 2,937,991
07/11/2014 86.48 85.01 86.32 85.37 2,722,104
07/03/2014 87.98 87.03 87.37 87.48 1,030,244
06/27/2014 86.52 84.97 85.18 86.37 2,728,821
06/20/2014 87.37 85.58 87.37 85.76 4,262,098
06/13/2014 86.28 85.34 86.09 85.91 1,263,461
06/06/2014 87.94 87.28 87.92 87.66 1,443,891
05/30/2014 85.94 85.01 85.81 85.33 2,135,384
05/23/2014 85.64 84.07 84.94 84.99 2,412,625
05/16/2014 83.87 82.34 83.4 83.83 2,821,944
05/09/2014 83.97 82.71 83.64 83.38 1,876,200
05/02/2014 84.64 83.2 83.83 84.15 1,846,597
04/25/2014 84.75 83.19 84.38 83.44 1,446,138
04/17/2014 84.43 82.79 82.85 84.05 2,097,788
04/11/2014 83.11 81.66 82.23 81.94 2,263,517
04/04/2014 87.75 84.48 87.41 84.74 2,801,522
03/28/2014 85.39 83.83 83.89 84.69 2,014,587
03/21/2014 89.27 86.92 89.12 87.03 4,107,723
03/14/2014 87.86 86.77 86.77 87.08 2,372,858
03/07/2014 89.04 87.91 88.43 88.27 2,412,223
02/28/2014 88.47 86.51 87.01 87.73 3,059,070
02/21/2014 87.36 86.47 87.3 86.86 1,759,264
02/14/2014 86.34 84.41 84.42 85.48 2,115,470
02/07/2014 82.19 80.71 81.05 81.92 2,104,513
01/31/2014 83.09 81.36 82.08 82.1 6,061,238
01/24/2014 83.2 81.23 83.2 81.41 2,710,351
01/17/2014 84.82 82.77 84.27 83.08 4,233,262
01/10/2014 86.3 84.58 85.97 85.4 2,186,922
01/03/2014 87.19 86.47 86.89 86.6 1,554,206
12/27/2013 86.16 85.28 85.98 86.05 1,276,041
12/20/2013 85.37 84.06 84.06 84.16 7,198,422
12/13/2013 81.64 80.87 81.19 81.2 1,914,749
12/06/2013 82.74 81.42 82.59 82.2 2,380,296
11/29/2013 80.86 79.74 80.05 80.17 1,431,991
11/22/2013 80.46 79.51 80.05 79.63 7,887,872
11/15/2013 81.55 79.98 81.2 80.51 5,026,512
11/08/2013 82.5 80.56 81.05 82.29 2,575,901
11/01/2013 83.95 82.93 83.67 83.55 1,798,945
10/25/2013 85.45 84.36 85.24 84.94 2,147,639
10/18/2013 83.76 83.01 83.48 83.64 2,841,380
10/11/2013 82.03 79.82 81.15 82 2,691,482
10/04/2013 83.34 81.92 82.4 83.2 1,893,643
09/27/2013 85.22 83.1 83.24 84.42 3,276,728
09/20/2013 84.45 83.02 83.44 83.14 6,297,156
09/13/2013 82.98 81.9 82.87 82.27 2,761,336
09/06/2013 81.06 79 80.53 80.29 3,263,078
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 8:08 PM ET