The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Viacom Inc.

  • VIAB
  • NASDAQ
  • Communications & Media
  • Latest 83.56
  • Currency US$
  • Change 0.31
  • Percent Change 0.372 %
  • Volume 663,504
  • Thu Apr 17, 2014 10:43 AM 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: 83.52 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 83.75 82.79 82.85 83.52 678,621
Apr 16 84.00 82.78 83.57 83.25 2,233,175
Apr 15 83.14 81.19 83.06 82.24 2,275,466
Apr 14 83.47 81.67 82.81 82.73 2,082,204
Apr 11 83.11 81.66 82.22 81.94 2,263,517
Apr 10 85.78 82.80 85.71 82.83 2,608,115
Apr 9 86.00 83.74 83.74 85.89 2,375,511
Apr 8 83.86 82.13 82.67 83.63 3,938,661
Apr 7 84.87 81.96 84.53 82.77 2,996,564
Apr 4 87.75 84.48 87.41 84.74 2,801,522
Apr 3 88.03 86.78 87.73 87.16 2,039,187
Apr 2 87.86 86.55 87.43 87.37 3,017,323
Apr 1 86.77 85.69 86.04 86.72 2,740,836
Mar 31 85.67 84.95 85.20 84.99 1,660,582
Mar 28 85.39 83.83 83.89 84.69 2,014,587
Mar 27 84.73 83.42 84.46 84.00 2,331,423
Mar 26 86.08 84.64 85.89 84.67 2,336,272
Mar 25 86.26 84.41 85.95 85.42 2,906,688
Mar 24 87.26 85.00 86.88 85.86 2,600,184
Mar 21 89.27 86.92 88.68 87.03 4,107,723
Mar 20 88.14 86.84 87.70 87.52 1,823,529
Mar 19 88.92 87.45 88.56 87.85 1,832,139
Mar 18 89.17 87.78 88.59 88.41 1,762,294
Mar 17 88.67 87.70 88.00 88.24 1,666,032
Mar 14 87.86 86.77 86.77 87.08 2,372,858
Mar 13 88.86 86.84 88.56 87.10 1,950,515
Mar 12 88.24 86.88 87.20 88.20 2,210,081
Mar 11 89.24 87.81 88.96 88.22 2,526,587
Mar 10 88.93 87.06 88.00 88.90 2,856,290
Mar 7 89.04 87.91 88.44 88.27 2,412,223