The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Viacom Inc.

  • VIA
  • NASDAQ
  • Communications & Media
  • Latest 86.20
  • Currency US$
  • Change -0.38
  • Percent Change -0.439 %
  • Volume 36,244
  • Thu Jul 10, 2014 03:59 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 86.20 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 86.84 85.74 85.80 86.20 36,244
Jul 9 86.69 85.58 86.23 86.58 22,903
Jul 8 87.31 86.55 86.99 86.61 14,770
Jul 7 87.57 87.13 87.25 87.35 8,636
Jul 3 87.97 87.12 87.30 87.68 12,464
Jul 2 87.66 86.35 86.70 87.24 15,197
Jul 1 87.13 86.58 87.00 86.91 7,975
Jun 30 87.01 86.15 86.15 86.75 23,820
Jun 27 86.52 85.88 86.01 86.37 8,398
Jun 26 85.46 84.33 84.71 85.44 9,089
Jun 25 85.97 84.70 84.98 85.20 28,101
Jun 24 85.92 85.11 85.35 85.34 9,333
Jun 23 86.32 85.35 86.32 85.49 10,343
Jun 20 86.66 85.59 86.66 85.84 8,756
Jun 19 87.30 86.91 87.00 86.94 11,116
Jun 18 87.10 85.99 86.50 86.98 8,015
Jun 17 86.54 86.16 86.39 86.32 5,603
Jun 16 86.65 85.86 85.94 86.53 11,938
Jun 13 86.11 85.45 86.11 85.94 7,881
Jun 12 86.54 85.60 86.54 85.96 5,167
Jun 11 87.11 86.55 86.87 86.73 7,534
Jun 10 87.57 86.91 87.57 87.44 6,168
Jun 9 88.47 87.76 87.78 88.01 15,400
Jun 6 88.00 87.42 88.00 87.74 18,418
Jun 5 87.84 86.77 87.29 87.67 32,453
Jun 4 87.10 86.71 86.90 86.94 5,819
Jun 3 87.20 86.73 86.80 87.11 13,291
Jun 2 86.74 85.62 85.72 86.71 9,722
May 30 85.90 85.30 85.74 85.40 2,709
May 29 86.15 85.54 86.08 85.63 5,513