Viacom (VIA)
Add to Watchlists Create an Alert
69.23
-0.77 -1.10%
NASDAQ
May 24, 9:37AM
BATS Real time
Currency in USD
Viacom Price:
69.23 for May 24, 2013Viacom Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 69.86 | 70.25 | 69.15 | 70.00 | 4824.00 |
| May 22, 2013 | 70.39 | 71.58 | 69.70 | 70.27 | 17320.00 |
| May 21, 2013 | 69.72 | 70.58 | 69.70 | 70.19 | 9621.00 |
| May 20, 2013 | 70.37 | 70.37 | 69.53 | 69.69 | 6990.00 |
| May 17, 2013 | 70.18 | 70.39 | 69.68 | 70.39 | 8291.00 |
| May 16, 2013 | 69.87 | 70.05 | 69.38 | 69.69 | 21986.00 |
| May 15, 2013 | 69.22 | 70.24 | 69.13 | 70.22 | 8274.00 |
| May 14, 2013 | 69.52 | 69.89 | 69.40 | 69.40 | 4824.00 |
| May 13, 2013 | 69.40 | 69.40 | 68.83 | 69.31 | 20995.00 |
| May 10, 2013 | 69.47 | 70.00 | 69.29 | 69.71 | 7717.00 |
| May 9, 2013 | 69.40 | 69.66 | 69.00 | 69.28 | 12840.00 |
| May 8, 2013 | 68.25 | 69.28 | 68.25 | 69.19 | 8594.00 |
| May 7, 2013 | 68.51 | 68.67 | 68.15 | 68.42 | 5716.00 |
| May 6, 2013 | 67.99 | 68.70 | 67.81 | 68.13 | 18504.00 |
| May 3, 2013 | 68.83 | 68.87 | 67.88 | 67.99 | 8839.00 |
| May 2, 2013 | 66.80 | 68.21 | 66.80 | 68.13 | 10518.00 |
| May 1, 2013 | 65.82 | 68.14 | 65.82 | 66.41 | 41602.00 |
| April 30, 2013 | 64.31 | 65.16 | 64.31 | 64.72 | 13651.00 |
| April 29, 2013 | 64.44 | 64.85 | 64.31 | 64.43 | 34013.00 |
| April 26, 2013 | 64.87 | 64.89 | 64.35 | 64.35 | 9910.00 |
| April 25, 2013 | 65.86 | 65.86 | 64.46 | 64.81 | 27790.00 |
| April 24, 2013 | 66.38 | 66.62 | 65.24 | 65.29 | 33620.00 |
| April 23, 2013 | 67.29 | 67.29 | 65.54 | 66.14 | 16993.00 |
| April 22, 2013 | 66.56 | 67.27 | 66.06 | 66.93 | 26937.00 |
| April 19, 2013 | 66.04 | 66.66 | 65.22 | 66.59 | 7198.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
VIA Price Benchmarks
| Companies | |
|---|---|
| Viacom | 69.09 |
| Walt Disney | 65.23 |
| Lions Gate Entertainment Corporation | 27.66 |
VIA Price Range, Past 5 Years
| Minimum | 13.09 | Nov 20 2008 |
| Maximum | 70.39 | May 17 2013 |
| Average | 41.61 |
