Stock Quote for NYSE, VIA.B

VIA.B

VIACOM INC CL B

11/20/09 17:48

LAST: 29.98	CHANGE: 0.75	OPEN: 30.57	HIGH: 30.66	ASK: 38.96	VOLUME: 3,543,647
LAST: 29.98	CHANGE(%): 2.44	PREV: 30.73	LOW: 29.85	BID: 19.43	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	30.57	30.66	29.85	29.98	3,543,600
11/19/09	30.44	30.75	29.74	30.73	3,750,300
11/18/09	31.21	31.23	30.36	30.79	4,271,700
11/17/09	31.41	31.51	30.75	31.27	2,964,600
11/16/09	31.13	31.56	31.01	31.39	3,613,700
11/13/09	30.29	31.00	30.27	30.92	3,795,400
11/12/09	30.81	30.90	30.13	30.25	3,555,400
11/11/09	31.09	31.25	30.50	30.81	3,598,200
11/10/09	30.54	30.94	30.36	30.73	3,223,200
11/09/09	30.16	30.60	29.95	30.55	4,558,500
11/06/09	29.90	30.00	29.24	29.96	3,519,100
11/05/09	28.96	29.99	28.96	29.96	4,442,800
11/04/09	29.49	29.62	28.65	28.74	4,013,800
11/03/09	28.38	29.07	27.86	28.68	5,013,100
11/02/09	27.75	28.20	27.44	28.05	6,404,300
10/30/09	28.22	28.61	27.37	27.59	4,416,400
10/29/09	27.48	28.34	27.35	28.34	4,030,800
10/28/09	27.97	28.19	27.37	27.42	4,236,300
10/27/09	28.56	28.92	28.01	28.22	4,557,500
10/26/09	28.33	29.05	27.87	28.47	4,720,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist