Viacom Inc. (MM) Historical Data - VIA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Viacom Inc. (MM) VIA NASDAQ Common Stock US92553P1021
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 33.95 - - - 33.95 04:00:00
more quote information »

VIA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week34.234.2530.5533.280939k142k76k-0.25-0.73%
1 Month37.2538.630.5535.362839k142k61k-3.3-8.86%
3 Months40.242.5530.5537.900930k614k89k-6.25-15.55%
6 Months46.2546.830.5538.528115k614k99k-12.3-26.59%
1 Year40.94930.5540.03159k614k75k-6.95-16.99%
3 Years71.8878.129530.5546.57190738k64k-37.93-52.77%
5 Years54.3489.7330.5551.65320738k47k-20.39-37.52%

VIA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 201733.950.20+0.59%33.252734.09999838,870
Oct 16 201733.75-0.1-0.3%33.4534.2568,139
Oct 13 201733.8499981.40+4.31%32.30000334.09999872,039
Oct 12 201732.45-1.15-3.42%30.55000133.100002141,955
Oct 11 201733.599998-0.35-1.03%33.50099934.20920159,492
Oct 10 201733.950.00+0.00%33.7534.40000191,129
Oct 09 201733.95-1.45-4.1%33.6499973597,745
Oct 06 201735.400001-0.35-0.98%35.29999936.247,447
Oct 05 201735.75-0.8-2.19%35.69999636.84999844,315
Oct 04 201736.5499990.65+1.81%35.78200136.79069947,134
Oct 03 201735.900001-0.8-2.18%35.84999836.79999948,792
Oct 02 201736.70.00+0.00%36.30000337.7549,346
Sep 29 201736.7-0.05-0.14%36.5499993767,718
Sep 28 201736.75-0.55-1.47%36.64999737.32558,364
Sep 27 201737.299999-0.55-1.45%37.29999938.09999852,973
Sep 26 201737.849998-0.25-0.66%37.7538.4546,926
Sep 25 201738.0999980.10+0.26%37.64999738.30000340,561
Sep 22 201738-0.2-0.52%36.79999938.40000147,226
Sep 21 201738.2-0.05-0.13%37.90000138.59999840,919
Sep 20 201738.250.85+2.27%37.2538.34920151,743
Sep 19 201737.400001-0.05-0.13%36.99840137.69999692,422
Sep 18 201737.45-0.4-1.06%37.2537.900001102,891
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20171018 09:15:29