Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VIACOM INC NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VIACOM INC NEW ( VIA ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 136826 30.5400 29.3900 29.8500 29.9400
    10/27/09 90769 30.4300 29.5600 30.4000 29.7200
    10/28/09 208906 29.7100 28.8000 29.6000 28.9100
    10/29/09 99832 29.9000 28.9300 28.9300 29.8800
    10/30/09 162528 30.1400 29.0200 29.8500 29.1800
    11/02/09 261144 29.9000 28.9800 29.4900 29.7700
    11/03/09 292709 31.4200 29.2600 31.4200 30.1700
    11/04/09 198782 31.4000 30.3100 30.5900 30.4400
    11/05/09 138595 31.6300 30.6200 30.6200 31.5600
    11/06/09 78484 31.5800 30.9300 31.4100 31.5800
    11/09/09 78998 32.2700 31.6400 31.6900 32.1900
    11/10/09 68154 32.5500 32.0100 32.0100 32.4000
    11/11/09 60794 32.7000 32.2000 32.7000 32.5200
    11/12/09 33687 32.4700 31.7700 32.4500 31.9100
    11/13/09 49079 32.6300 31.9500 32.2300 32.5500
    11/16/09 35801 33.1400 32.6700 32.8600 33.0100
    11/17/09 43619 32.9200 32.4400 32.6200 32.9000
    11/18/09 34431 32.9500 32.0400 32.6500 32.4700
    11/19/09 56932 32.3500 31.3840 32.1400 32.2800
    11/20/09 59411 32.1200 31.4500 31.9800 31.5200
    11/23/09 45009 32.2600 31.6500 31.9700 31.8200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VIACOM INC NEW ( VIA ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 136826 30.5400 29.3900 29.8500 29.9400
    10/27/09 90769 30.4300 29.5600 30.4000 29.7200
    10/28/09 208906 29.7100 28.8000 29.6000 28.9100
    10/29/09 99832 29.9000 28.9300 28.9300 29.8800
    10/30/09 162528 30.1400 29.0200 29.8500 29.1800
    11/02/09 261144 29.9000 28.9800 29.4900 29.7700
    11/03/09 292709 31.4200 29.2600 31.4200 30.1700
    11/04/09 198782 31.4000 30.3100 30.5900 30.4400
    11/05/09 138595 31.6300 30.6200 30.6200 31.5600
    11/06/09 78484 31.5800 30.9300 31.4100 31.5800
    11/09/09 78998 32.2700 31.6400 31.6900 32.1900
    11/10/09 68154 32.5500 32.0100 32.0100 32.4000
    11/11/09 60794 32.7000 32.2000 32.7000 32.5200
    11/12/09 33687 32.4700 31.7700 32.4500 31.9100
    11/13/09 49079 32.6300 31.9500 32.2300 32.5500
    11/16/09 35801 33.1400 32.6700 32.8600 33.0100
    11/17/09 43619 32.9200 32.4400 32.6200 32.9000
    11/18/09 34431 32.9500 32.0400 32.6500 32.4700
    11/19/09 56932 32.3500 31.3840 32.1400 32.2800
    11/20/09 59411 32.1200 31.4500 31.9800 31.5200
    11/23/09 45009 32.2600 31.6500 31.9700 31.8200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VIA

    Return

    as of November 24 2009
    1 Month 6.49%
    6 Month 39.13%
    YTD 58.15%
    1 Year 101.65%
    3 Year -18.51%
    5 Year -11.49%
    Calculate the value of

    or shares