Viacom Ord Shs Class B

(NASDAQ: VIAB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
68.96Down-0.13-0.19%Today's Close  |  68.96 unch unch After hours
Find prices for:
MORE ON VIAB
VIACOM ORD SHS CLASS B Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 70.91 68.47 69.46 69.09 10,225,200
5/13/2013 69.79 68.01 68.71 69.72 11,654,400
5/6/2013 69.5 67.12 67.32 69 11,737,800
4/29/2013 69.08 63.53 63.87 67.27 23,186,500
4/22/2013 66.89 63.56 66.35 63.62 16,585,100
4/15/2013 66.29 63.99 66.04 66.19 13,936,100
4/8/2013 66.76 62.96 63.15 66.5 17,151,100
4/1/2013 63.12 60.82 61.77 63.05 15,433,700
3/25/2013 62.8 59.33 62.23 61.48 8,577,800
3/18/2013 63 60.87 62.47 61.94 11,781,000
3/13/2013 0.275 Ex-dividend
3/11/2013 64.71 61.29 61.63 63.14 16,563,700
3/4/2013 62.1 59.15 59.3 61.91 13,910,800
2/25/2013 59.79 57.13 59.34 59.64 18,088,900
2/18/2013 60.28 57.99 59.85 59.02 10,008,300
2/11/2013 60 58.51 59.33 59.46 12,065,000
2/4/2013 60.27 57.98 60.13 59.28 17,391,600
1/28/2013 60.84 58.11 58.98 60.54 17,867,800
1/21/2013 59.39 57.82 59.31 59.02 11,909,700
1/14/2013 58.36 56.74 57.01 57.88 16,503,200
1/7/2013 58.92 55.89 57.02 57.78 19,175,200
12/31/2012 57.61 51.67 51.78 57.51 18,196,000
12/24/2012 53.36 51.88 52.91 51.96 9,081,400
12/17/2012 54.14 52.44 53.25 53.09 25,891,800
12/12/2012 0.275 Ex-dividend
12/10/2012 54.82 52.76 53.45 53 24,238,100
12/3/2012 53.76 50.83 51.88 53.55 22,886,100
11/26/2012 51.75 49.82 50.25 51.61 16,106,800
11/19/2012 50.79 49.22 49.92 50.48 19,682,400
11/12/2012 50.31 47.61 49.16 49.46 30,077,900
11/5/2012 51.07 48.75 50.82 49.16 19,869,500
10/29/2012 52.57 50.75 52.5 50.96 15,390,800
10/22/2012 55.46 52.04 54.51 52.53 15,075,800
10/15/2012 56 53.91 54.3 54.67 15,521,100
10/8/2012 56.91 53.8 56 54.33 24,089,500
10/1/2012 56.58 53.4 53.9 55.91 19,170,300
9/24/2012 55.6 53.02 53.99 53.59 29,141,300
9/17/2012 54.9 51.59 51.85 54.32 39,951,900
9/12/2012 0.275 Ex-dividend
9/10/2012 52.95 50.3 50.91 52.13 23,915,400
9/3/2012 50.92 48.93 49.87 50.86 18,215,500
8/27/2012 50.65 49.28 50.64 50.01 14,717,100
8/20/2012 51.32 49.83 50.84 50.61 14,992,100
8/13/2012 51.57 48.87 49.16 51.02 17,587,100
8/6/2012 50.05 46.32 46.98 49.44 26,538,600
7/30/2012 47.6 44.85 46.89 47.2 26,361,100
7/23/2012 46.89 44.97 45.85 46.77 19,618,200
7/16/2012 47.95 46.13 47.29 46.41 20,056,700
7/9/2012 47.85 45.88 47.73 47.31 16,577,400
7/2/2012 48.62 47.05 47.43 47.66 12,126,000
6/25/2012 47.69 45.6 46.87 47.02 17,877,800
6/18/2012 48.77 47.08 47.44 47.34 17,613,200
6/13/2012 0.275 Ex-dividend
6/11/2012 48.28 45.92 48.08 47.67 23,548,800
6/4/2012 47.95 45.32 46.42 47.64 20,383,400
5/28/2012 49.54 46.22 48.17 46.26 34,583,800
5/21/2012 48.9 45.81 46.07 48 20,396,600
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 6:01 PM ET
Ad Choice Feedback