VIA

Viacom Inc Cl A

$33.33 0.66 (1.94%)
15:59 EDT VIA Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.80 (2.40%)
P/E:       6.25
Market Cap:       1.65B
EPS:       5.33
Volume:       15,700
Day's Range:       33.14 - 33.79
52wk Range:       27.01 - 38.00
Previous Close:       33.33
Historical Data for VIA
Date Open High Low Volume Close Change %
05/23/19 33.67 33.79 33.14 15,754 33.33 -0.66   -1.94%
05/22/19 34.24 34.24 33.77 37,384 33.99 -0.39   -1.13%
05/21/19 33.45 34.38 33.45 30,435 34.38 1.05   3.15%
05/20/19 33.34 33.42 33.08 12,523 33.33 -0.13   -0.39%
05/17/19 33.21 33.50 33.01 29,700 33.46 0.22   0.66%
05/16/19 33.94 33.94 33.23 21,749 33.24 -0.01   -0.03%
05/15/19 33.60 33.87 33.18 25,236 33.25 -0.57   -1.69%
05/14/19 33.77 34.33 33.71 19,385 33.82 0.25   0.74%
05/13/19 34.01 34.19 33.07 42,594 33.57 -1.13   -3.26%
05/10/19 34.08 34.80 33.80 51,100 34.70 0.82   2.42%
05/09/19 33.88 34.21 33.61 48,987 33.88 -0.29   -0.85%
05/08/19 34.24 34.26 33.90 26,890 34.17 -0.10   -0.29%
05/07/19 34.13 34.27 33.69 34,111 34.27 -0.06   -0.17%
05/06/19 33.64 34.45 33.60 20,898 34.33 0.26   0.76%
05/03/19 34.33 34.38 33.60 29,300 34.07 -0.08   -0.23%
05/02/19 34.56 34.56 33.58 44,721 34.15 -0.48   -1.39%
05/01/19 34.71 35.00 34.50 41,944 34.63 -0.02   -0.06%
04/30/19 35.56 35.60 34.61 34,579 34.65 -1.02   -2.86%
04/29/19 35.88 36.06 35.37 39,492 35.67 -0.12   -0.34%
04/26/19 35.64 36.09 35.64 24,500 35.79 0.20   0.56%
04/25/19 36.64 36.64 35.59 32,680 35.59 -1.06   -2.89%
04/24/19 35.93 36.87 35.93 38,877 36.65 0.37   1.02%
04/23/19 35.52 36.40 35.40 37,913 36.28 0.78   2.20%
04/22/19 36.35 36.47 35.26 23,676 35.50 -0.84   -2.31%
04/18/19 36.73 37.15 36.34 26,200 36.34 -0.39   -1.06%
04/17/19 37.28 37.54 36.69 36,769 36.73 -0.38   -1.02%
04/16/19 36.99 37.54 36.55 90,581 37.11 0.23   0.62%
04/15/19 36.41 36.88 35.94 31,305 36.88 0.84   2.33%
04/12/19 35.74 36.37 35.60 34,100 36.04 0.59   1.66%
04/11/19 36.99 37.15 35.34 49,997 35.45 -1.70   -4.58%
04/10/19 36.25 37.22 36.12 55,602 37.15 0.95   2.62%
04/09/19 35.64 36.20 35.13 59,265 36.20 0.89   2.52%
04/08/19 34.84 35.57 34.84 39,702 35.31 0.40   1.15%
04/05/19 35.22 35.22 34.40 42,600 34.91 0.60   1.75%
04/04/19 34.23 34.43 33.98 12,505 34.31 0.19   0.56%
04/03/19 33.83 34.28 33.57 21,675 34.12 0.52   1.55%
04/02/19 34.33 34.33 33.46 18,986 33.60 -0.74   -2.15%
04/01/19 32.96 34.40 32.70 50,507 34.34 1.89   5.82%
03/29/19 33.20 33.20 32.37 87,200 32.45 -0.49   -1.49%
03/28/19 32.61 33.00 32.50 36,992 32.94 0.42   1.29%
03/27/19 34.94 35.00 32.35 123,506 32.52 -2.56   -7.30%
03/26/19 33.02 35.41 33.02 58,674 35.08 2.38   7.28%
03/25/19 31.93 33.11 31.93 44,140 32.70 1.85   6.00%
03/22/19 31.27 31.30 30.56 29,600 30.85 -0.52   -1.66%
03/21/19 31.47 31.55 31.00 33,809 31.37 -0.10   -0.32%
03/20/19 32.45 32.51 31.13 48,583 31.48 -1.46   -4.43%
03/19/19 33.41 33.76 32.81 25,686 32.93 -0.40   -1.20%
03/18/19 33.98 34.24 33.24 36,780 33.33 -0.53   -1.57%
03/15/19 34.47 35.00 33.70 83,200 33.86 -0.28   -0.82%
03/14/19 33.87 34.35 33.30 20,483 34.14 0.46   1.37%
03/13/19 34.40 34.47 33.53 25,474 33.68 -0.52   -1.52%
03/12/19 34.24 34.35 33.88 14,607 34.20 0.21   0.62%
03/11/19 33.55 34.01 33.52 12,270 33.99 0.40   1.19%
03/08/19 33.42 33.60 33.32 8,300 33.59 -0.28   -0.83%
03/07/19 34.26 34.69 33.72 9,532 33.87 -0.90   -2.59%
03/06/19 34.14 34.82 34.11 10,807 34.77 0.33   0.96%
03/05/19 34.16 34.70 33.87 28,718 34.44 0.45   1.32%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!