Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Viacom Inc. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: VIA.B-N
Last: 28.750   Last Trade: Feb 09, 2010 16:00 EST
Date Close High Low Volume
Feb 09 28.750 29.030 28.170 7,182,248
Feb 08 27.920 28.610 27.890 5,013,965
Feb 05 28.430 29.180 27.900 6,303,193
Feb 04 29.130 30.040 29.130 4,898,574
Feb 03 30.310 30.990 29.580 5,796,989
Feb 02 29.680 29.760 28.500 4,167,896
Feb 01 29.290 29.740 29.110 4,157,719
Jan 29 29.140 29.740 28.980 4,553,196
Jan 28 29.000 29.580 28.730 2,724,825
Jan 27 29.250 29.680 29.030 2,226,916
Jan 26 29.400 29.730 29.010 2,583,412
Jan 25 29.300 30.000 29.240 2,770,441
Jan 22 29.570 30.220 29.430 4,483,248
Jan 21 30.370 31.200 30.270 5,270,178
Jan 20 30.710 30.820 30.340 4,803,334
Jan 19 30.800 30.900 29.470 5,845,883
Jan 18 29.450 29.450 29.450 0
Jan 15 29.450 29.970 29.110 4,405,965
Jan 14 29.970 30.020 29.570 2,870,177
Jan 13 29.670 29.780 29.330 2,656,663
Jan 12 29.480 30.060 29.150 4,338,410
Jan 11 30.180 30.240 29.760 3,337,445
Jan 08 30.040 30.150 29.750 1,764,953
Jan 07 30.200 30.400 29.520 6,298,918
Jan 06 29.890 30.360 29.810 3,614,209
Jan 05 30.040 30.060 29.550 4,322,642
Jan 04 29.980 30.280 29.800 3,132,757
Jan 01 29.730 29.730 29.730 0
Dec 31 29.730 30.250 29.660 2,015,913
Dec 30 29.900 30.160 29.700 2,855,844
 

Back to top