Viacom Inc. 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
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Viacom Inc. VIA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.4182 -1.19% 34.6318 35.25 34.55 34.95 35.05 14:11:37
more quote information »

VIA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week35.2535.634.5535.258011k38k23k-0.6182-1.75%
1 Month34.135.933.635.168511k63k27k0.53181.56%
3 Months36.0538.3531.0534.249711k114k34k-1.4182-3.93%
6 Months38.7540.64431.0536.411511k127k36k-4.1182-10.63%
1 Year39.8542.5528.236.395811k614k55k-5.2182-13.09%
3 Years61.3161.3128.241.60489k738k65k-26.6782-43.51%
5 Years74.5489.7328.248.82162k738k50k-39.9082-53.54%

VIA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 13 201835.05-0.10-0.28%35.0035.5011,090
Jul 12 201835.15+0.05+0.14%34.90135.5516,304
Jul 11 201835.10-0.25-0.71%35.0035.45520,815
Jul 10 201835.35-0.05-0.14%35.1535.5537,831
Jul 09 201835.40+0.25+0.71%34.9535.6027,291
Jul 06 201835.15+0.35+1.01%34.5535.2529,260
Jul 05 201834.80+0.35+1.02%34.119134.8521,338
Jul 03 201834.45-0.30-0.86%34.3035.3028,097
Jul 02 201834.75-0.70-1.97%34.2535.2530,027
Jun 29 201835.45+0.60+1.72%35.0035.8063,416
Jun 28 201834.850.000.00%34.3534.9512,548
Jun 27 201834.85+0.15+0.43%34.4535.0513,317
Jun 26 201834.70-0.45-1.28%34.5035.1513,320
Jun 25 201835.15-0.50-1.40%34.7535.82523,474
Jun 22 201835.65+0.10+0.28%35.450135.878649,540
Jun 21 201835.55-0.10-0.28%35.4035.9029,339
Jun 20 201835.65+1.25+3.63%34.0035.7540,696
Jun 19 201834.40-0.30-0.86%34.1034.8019,208
Jun 18 201834.70+0.70+2.06%33.6034.7025,164
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:40 V: D:20180716 18:29:32