Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:07AM ET - U.S. Markets close in 5 hours and 53 minutes. Dow  0.43% Nasdaq  0.38%

VIACOM INC CL A (VIA)

At 9:51AM ET: 30.33   0.16 (0.52%)

MORE ON VIA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 30.08 30.73 29.96 30.49 60,800 30.49 8-Feb-10 30.24 30.27 29.65 29.70 52,900 29.70 5-Feb-10 31.17 31.17 29.61 30.16 93,500 30.16 4-Feb-10 31.65 31.65 30.83 30.84 51,900 30.84 3-Feb-10 31.35 32.61 31.35 32.04 52,700 32.04 2-Feb-10 31.07 31.48 31.00 31.43 27,900 31.43 1-Feb-10 30.99 31.27 30.87 31.07 49,300 31.07 29-Jan-10 31.09 31.49 30.74 30.81 78,000 30.81 28-Jan-10 31.10 31.30 30.49 30.83 56,600 30.83 27-Jan-10 31.15 31.41 30.80 31.06 31,200 31.06 26-Jan-10 30.78 31.49 30.78 31.12 38,800 31.12 25-Jan-10 31.36 31.64 30.98 31.06 58,200 31.06 22-Jan-10 31.79 31.83 31.21 31.31 77,100 31.31 21-Jan-10 32.52 32.92 31.97 32.11 55,600 32.11 20-Jan-10 32.48 32.57 32.07 32.52 49,600 32.52 19-Jan-10 31.47 32.62 31.35 32.51 78,900 32.51 15-Jan-10 31.66 31.66 30.86 31.26 74,200 31.26 14-Jan-10 31.47 31.74 31.42 31.72 22,500 31.72 13-Jan-10 31.17 31.47 31.10 31.40 35,600 31.40 12-Jan-10 31.65 31.79 30.91 31.16 35,100 31.16 11-Jan-10 31.80 31.97 31.53 31.90 29,500 31.90 8-Jan-10 32.00 32.00 31.50 31.73 51,900 31.73 7-Jan-10 31.65 32.51 31.20 32.02 48,600 32.02 6-Jan-10 31.45 31.99 31.45 31.60 38,800 31.60 5-Jan-10 31.72 31.72 31.30 31.65 40,700 31.65 4-Jan-10 31.92 32.00 31.55 31.70 26,700 31.70 31-Dec-09 31.60 31.96 31.45 31.50 27,400 31.50 30-Dec-09 31.73 31.86 31.50 31.65 37,900 31.65 29-Dec-09 31.35 31.79 31.30 31.75 20,500 31.75 28-Dec-09 31.35 31.42 31.20 31.32 37,100 31.32 24-Dec-09 31.32 31.97 31.19 31.35 33,600 31.35 23-Dec-09 31.54 31.63 31.16 31.21 28,100 31.21 22-Dec-09 31.92 31.92 31.37 31.40 30,900 31.40 21-Dec-09 31.76 32.26 31.75 31.96 34,700 31.96 18-Dec-09 31.78 31.78 30.92 31.74 30,500 31.74 17-Dec-09 32.02 32.08 31.41 31.70 25,700 31.70 16-Dec-09 32.29 32.60 32.04 32.21 37,800 32.21 15-Dec-09 32.04 32.40 31.65 32.10 33,500 32.10 14-Dec-09 32.69 32.83 31.87 32.15 41,100 32.15 11-Dec-09 32.48 32.85 32.48 32.60 47,700 32.60 10-Dec-09 31.82 32.65 31.82 32.50 57,800 32.50 9-Dec-09 31.88 31.90 31.41 31.78 24,900 31.78 8-Dec-09 32.01 32.02 31.36 31.92 30,800 31.92 7-Dec-09 31.52 32.30 31.52 32.04 38,400 32.04 4-Dec-09 31.58 31.84 31.10 31.49 94,800 31.49 3-Dec-09 31.82 31.90 31.19 31.20 87,700 31.20 2-Dec-09 31.56 31.88 31.45 31.75 68,700 31.75 1-Dec-09 31.71 31.84 31.38 31.65 26,600 31.65 30-Nov-09 31.77 31.77 30.89 31.32 42,400 31.32 27-Nov-09 31.11 31.84 31.10 31.62 21,900 31.62 25-Nov-09 32.17 32.17 31.81 32.01 51,800 32.01 24-Nov-09 31.58 32.12 31.58 32.03 33,800 32.03 23-Nov-09 31.97 32.26 31.65 31.82 45,100 31.82 20-Nov-09 31.98 32.12 31.45 31.52 59,500 31.52 19-Nov-09 32.14 32.35 31.38 32.28 57,000 32.28 18-Nov-09 32.65 32.95 32.04 32.47 34,500 32.47 17-Nov-09 32.62 32.92 32.44 32.90 43,700 32.90 16-Nov-09 32.86 33.14 32.67 33.01 35,800 33.01 13-Nov-09 32.23 32.63 31.95 32.55 49,100 32.55 12-Nov-09 32.45 32.47 31.77 31.91 33,700 31.91 11-Nov-09 32.70 32.70 32.20 32.52 60,800 32.52 10-Nov-09 32.01 32.55 32.01 32.40 68,200 32.40 9-Nov-09 31.69 32.27 31.64 32.19 79,000 32.19 6-Nov-09 31.41 31.58 30.93 31.58 78,500 31.58 5-Nov-09 30.62 31.63 30.62 31.56 138,600 31.56 4-Nov-09 30.59 31.40 30.31 30.44 198,800 30.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions