VIA-B: Historical Prices for VIACOM INC CL B

Date	Open	High	Low	Close	Volume	Adj Close*
8-Dec-09	30.28	30.37	29.69	30.24	3,529,300	30.24
7-Dec-09	29.73	30.65	29.51	30.42	5,670,300	30.42
4-Dec-09	29.84	30.15	29.41	29.71	7,114,000	29.71
3-Dec-09	30.18	30.20	29.46	29.51	4,685,500	29.51
2-Dec-09	29.92	30.23	29.76	30.08	5,114,500	30.08
1-Dec-09	29.97	30.26	29.70	30.01	4,422,200	30.01
30-Nov-09	30.08	30.08	29.28	29.64	4,269,300	29.64
27-Nov-09	29.68	30.22	29.38	30.03	1,357,300	30.03
25-Nov-09	30.42	30.50	30.15	30.43	2,563,500	30.43
24-Nov-09	30.24	30.55	30.03	30.40	4,600,800	30.40
23-Nov-09	30.43	30.68	30.03	30.28	2,687,400	30.28
20-Nov-09	30.57	30.66	29.85	29.98	3,543,700	29.98
19-Nov-09	30.44	30.75	29.74	30.73	3,750,400	30.73
18-Nov-09	31.21	31.23	30.36	30.79	4,271,800	30.79
17-Nov-09	31.41	31.51	30.75	31.27	2,964,700	31.27
16-Nov-09	31.13	31.56	31.01	31.39	3,613,800	31.39
13-Nov-09	30.29	31.00	30.27	30.92	3,795,500	30.92
12-Nov-09	30.81	30.90	30.13	30.25	3,555,500	30.25
11-Nov-09	31.09	31.25	30.50	30.81	3,598,300	30.81
10-Nov-09	30.54	30.94	30.36	30.73	3,223,300	30.73
9-Nov-09	30.16	30.60	29.95	30.55	4,558,600	30.55
6-Nov-09	29.90	30.00	29.24	29.96	3,519,200	29.96
5-Nov-09	28.96	29.99	28.96	29.96	4,442,500	29.96
4-Nov-09	29.49	29.62	28.65	28.74	4,013,900	28.74
3-Nov-09	28.38	29.07	27.86	28.68	5,013,200	28.68
2-Nov-09	27.75	28.20	27.44	28.05	6,404,400	28.05
30-Oct-09	28.22	28.61	27.37	27.59	4,416,500	27.59
29-Oct-09	27.48	28.34	27.35	28.34	4,030,900	28.34
28-Oct-09	27.97	28.19	27.37	27.42	4,236,400	27.42
27-Oct-09	28.56	28.92	28.01	28.22	4,557,600	28.22
26-Oct-09	28.33	29.05	27.87	28.47	4,720,700	28.47
23-Oct-09	28.98	28.98	27.93	28.36	3,177,000	28.36
22-Oct-09	28.58	28.76	28.17	28.71	2,986,800	28.71
21-Oct-09	29.32	29.85	28.45	28.51	3,503,900	28.51
20-Oct-09	29.00	29.53	28.54	29.51	4,349,000	29.51
19-Oct-09	28.49	29.07	28.49	28.97	5,374,600	28.97
16-Oct-09	28.23	28.54	27.98	28.48	5,286,100	28.48
15-Oct-09	28.22	28.56	28.05	28.52	12,042,000	28.52
14-Oct-09	28.13	29.00	28.04	28.91	5,074,400	28.91
13-Oct-09	28.86	28.98	28.45	28.70	2,778,700	28.70
12-Oct-09	29.16	29.19	28.57	28.79	2,375,900	28.79
9-Oct-09	28.97	29.52	28.77	28.98	3,653,600	28.98
8-Oct-09	28.80	29.29	28.61	28.92	4,028,200	28.92
7-Oct-09	29.34	29.62	28.57	28.85	6,364,500	28.85
6-Oct-09	27.93	28.78	27.79	28.52	4,657,300	28.52
5-Oct-09	27.53	28.02	27.42	27.85	4,576,200	27.85
2-Oct-09	27.14	28.03	27.04	27.58	5,315,700	27.58
1-Oct-09	27.90	27.93	27.17	27.31	4,828,600	27.31
30-Sep-09	28.39	28.39	27.55	28.04	3,555,400	28.04
29-Sep-09	27.90	28.42	27.86	28.24	2,691,200	28.24
28-Sep-09	26.58	27.81	26.58	27.77	2,004,700	27.77
25-Sep-09	27.04	27.64	26.52	26.60	2,173,600	26.60
24-Sep-09	27.37	27.69	26.73	27.10	3,134,200	27.10
23-Sep-09	27.87	28.11	27.36	27.36	2,521,300	27.36
22-Sep-09	28.06	28.42	27.83	28.02	2,075,700	28.02
21-Sep-09	28.03	28.45	27.37	27.91	2,579,400	27.91
18-Sep-09	28.50	28.65	28.04	28.19	4,561,600	28.19
17-Sep-09	28.58	29.56	27.93	28.38	8,750,600	28.38
16-Sep-09	27.97	28.39	27.63	28.10	5,601,200	28.10
15-Sep-09	26.68	27.76	26.48	27.61	4,698,600	27.61
14-Sep-09	25.84	26.83	25.84	26.67	5,617,300	26.67
11-Sep-09	26.22	26.61	26.00	26.03	6,001,900	26.03
10-Sep-09	25.90	26.53	25.51	26.51	3,869,000	26.51
9-Sep-09	25.32	25.71	25.02	25.67	4,580,700	25.67
8-Sep-09	25.36	25.68	25.01	25.22	3,798,300	25.22
4-Sep-09	24.23	25.19	24.12	25.16	5,657,700	25.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions