VIAB

Historical Stock Prices

$67.8
*  
0.81
1.18%
Get VIAB Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading VIAB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 68.3 68.74 67.695 67.8 2,173,152
01/22/2015 67.88 68.73 67.52 68.61 2,811,154
01/21/2015 66.36 67.55 66.1845 67.48 3,366,266
01/20/2015 67.88 67.88 64.79 66.36 5,429,378
01/16/2015 66.81 68.49 66.75 68.07 5,164,186
01/15/2015 68.1 68.25 65.73 66.48 8,232,368
01/14/2015 71.28 71.28 67.24 67.8 9,048,200
01/13/2015 73.09 74.17 72.15 72.63 3,169,162
01/12/2015 71.83 72.76 71.19 72.4 2,981,735
01/09/2015 72.47 72.68 71.21 71.67 2,906,662
01/08/2015 71.72 72.61 71.57 72.29 3,710,929
01/07/2015 72.35 72.39 70.87 71.3 3,639,112
01/06/2015 73.46 73.46 71.68 71.85 3,568,991
01/05/2015 74.8 75.0825 73.11 73.3 3,142,907
01/02/2015 75.83 76.29 74.77 75.4 1,975,837
12/31/2014 76.83 76.96 75.2 75.25 2,740,357
12/30/2014 76.75 77.03 76.38 76.39 1,544,013
12/29/2014 76.74 77.5 76.54 76.88 2,167,719
12/26/2014 76.99 77.23 76.51 76.91 1,435,903
12/24/2014 77.59 77.84 76.78 76.89 1,150,390
12/23/2014 76.84 77.89 76.585 77.27 2,532,824
12/22/2014 75.96 76.39 75.63 76.38 2,114,436
12/19/2014 75.62 76.21 75.37 75.92 5,666,669
12/18/2014 74.81 75.83 74.36 75.74 3,413,440
12/17/2014 72.41 73.81 72.41 73.57 3,162,013
12/16/2014 72.89 73.87 72.26 72.26 4,395,327
12/15/2014 73.36 74.04 72.46 73.08 4,443,239
12/12/2014 72.14 73.92 72.14 72.96 3,476,164
12/11/2014 73.24 73.66 72.59 72.97 2,365,616
12/10/2014 74.2 74.23 72.82 73 2,727,861
12/09/2014 74.28 74.76 73.51 74.61 2,375,419
12/08/2014 76.56 76.79 74.61 75.11 3,052,961
12/05/2014 74.88 78 74.68 76.9 6,836,643
12/04/2014 74.88 75.2 73.41 74.735 5,174,333
12/03/2014 74.03 75.11 73.77 75.05 4,591,103
12/02/2014 74.3 74.78 74.1 74.14 3,129,565
12/01/2014 75.36 75.53 73.94 74.16 3,775,386
11/28/2014 75.58 75.78 75.24 75.63 1,267,533
11/26/2014 74.86 75.75 74.59 75.23 2,810,586
11/25/2014 74.5 75.43 74.403 74.95 4,283,596
11/24/2014 73.94 74.57 73.74 74.495 3,661,194
11/21/2014 74.94 74.94 73.29 73.71 4,088,570
11/20/2014 73.41 74.26 72.93 73.8 3,002,271
11/19/2014 73.68 73.68 72.91 73.48 4,267,754
11/18/2014 74.04 74.32 73.49 73.75 3,397,873
11/17/2014 72.98 74.76 72.92 74.1 5,636,736
11/14/2014 71.39 73.16 70.78 72.96 4,958,054
11/13/2014 69.94 72.95 69.81 71.2 6,310,269
11/12/2014 68.78 70.05 68.6 69.25 4,113,720
11/11/2014 70.02 70.42 69.24 69.53 3,026,888
11/10/2014 70.51 70.87 69.88 70.09 3,835,214
11/07/2014 70.96 71.14 69.92 70.63 3,054,423
11/06/2014 70.64 71.14 70.36 70.79 3,139,120
11/05/2014 70.13 70.52 68.7475 70.48 4,022,055
11/04/2014 72.46 72.48 69.58 69.63 4,582,340
11/03/2014 72.67 72.89 72.42 72.83 2,960,296
10/31/2014 73.53 74.08 72.675 72.68 2,698,933
10/30/2014 72.69 72.89 71.97 72.72 3,203,117
10/29/2014 72.87 73.55 72.49 73 2,795,066
10/28/2014 72.24 73 71.96 72.93 2,507,049
10/27/2014 71.52 72.435 71 71.89 3,112,035
10/24/2014 71.62 71.84 71.06 71.61 1,841,911
10/23/2014 70.92 71.87 70.58 71.47 2,587,332
10/22/2014 71.97 72.26 70.39 70.43 3,230,756
10/21/2014 69.42 72.205 69.22 71.84 3,781,818
10/20/2014 69.15 69.81 68.56 69 3,456,047
10/17/2014 69.91 70.08 68.62 69.31 2,530,739
10/16/2014 65.93 68.58 65.86 68.23 4,682,313
10/15/2014 68 69.16 66.77 68.2 5,115,230
10/14/2014 68.88 69.76 68.45 68.98 3,367,936
10/13/2014 70.14 70.5 68.18 68.22 3,937,136
10/10/2014 71.9 72.78 70.4 70.44 3,492,516
10/09/2014 74.34 74.49 71.79 72.06 3,072,820
10/08/2014 73.67 74.77 73.1 74.61 2,617,381
10/07/2014 74.24 74.61 73.78 73.78 2,123,303
10/06/2014 75.41 75.53 74.51 74.55 2,018,863
10/03/2014 74.75 75.9 74.62 75.09 2,833,037
10/02/2014 74.91 75.3 73.23 74.6 3,353,519
10/01/2014 76.67 76.79 75.02 75.22 2,907,184
09/30/2014 76.86 77.58 76.64 76.94 2,236,379
09/29/2014 76.63 77.2 76.5224 76.82 1,642,422
09/26/2014 76.86 77.48 76.65 77.17 1,997,143
09/25/2014 78.1 78.4 76.92 76.97 1,974,175
09/24/2014 78 78.31 76.86 78.13 3,656,615
09/23/2014 79.27 79.41 77.44 77.51 4,451,353
09/22/2014 80.53 80.845 79.34 79.42 2,683,203
09/19/2014 80.99 81.23 80.57 80.87 6,025,337
09/18/2014 79.89 80.53 79.38 80.46 2,273,608
09/17/2014 80.14 80.17 79.27 79.48 2,211,897
09/16/2014 79.39 80.435 79.18 80.005 2,222,862
09/15/2014 79.26 79.59 79.1 79.28 2,224,801
09/12/2014 79.78 79.93 79.105 79.515 2,592,800
09/11/2014 79.82 80.165 79.46 79.915 2,169,215
09/10/2014 79.12 80.55 78.83 80.24 3,052,401
09/09/2014 80.67 80.91 79.06 79.2 3,074,979
09/08/2014 81.29 81.31 80.52 80.87 1,782,340
09/05/2014 80.89 81.39 80.76 81.36 2,472,580
09/04/2014 80.92 81.535 80.89 81.09 1,841,774
09/03/2014 81.48 81.99 80.85 80.86 2,240,856
09/02/2014 81.15 81.79 81.15 81.46 3,292,558
08/29/2014 81.19 81.19 80.3301 81.15 1,936,233
08/28/2014 80.48 81.21 80.46 80.77 1,621,313
08/27/2014 80.32 80.83 80.32 80.81 1,420,042
08/26/2014 80.54 80.82 80.25 80.44 1,291,521
08/25/2014 81 81.123 80.39 80.51 1,868,974
08/22/2014 81.05 81.05 80.5 80.7 1,840,587
08/21/2014 81.07 81.315 80.64 80.75 2,221,445
08/20/2014 81.23 81.62 81.055 81.23 2,003,654
08/19/2014 82.2 82.23 81.19 81.22 3,041,937
08/18/2014 81.82 82.25 81.74 82.155 1,570,367
08/15/2014 80.97 81.5499 80.77 81.48 3,453,084
08/14/2014 80.22 80.92 80.22 80.82 1,678,195
08/13/2014 80.41 81.12 80.04 80.24 2,131,437
08/12/2014 81.18 81.18 80.03 80.38 1,996,285
08/11/2014 80.57 81.25 80.47 81.08 2,784,007
08/08/2014 80.07 80.64 79.78 80.44 2,783,335
08/07/2014 80.06 81.09 79.27 79.73 3,671,856
08/06/2014 81.23 81.31 79.72 80.31 4,975,655
08/05/2014 81.65 82.47 81.4 81.77 2,702,196
08/04/2014 82.25 82.7297 81.92 82.39 3,404,048
08/01/2014 82.81 83.06 82.07 82.25 2,628,470
07/31/2014 84.25 84.87 82.64 82.67 2,816,465
07/30/2014 85.86 86.35 84.73 84.89 2,849,473
07/29/2014 86 86.5 85.5 85.51 1,556,719
07/28/2014 85.88 86.2 85.33 85.98 1,764,659
07/25/2014 85.68 86.19 85.37 86.14 1,846,394
07/24/2014 85.96 86.06 85.49 85.62 2,754,752
07/23/2014 87.12 87.12 85.12 85.76 2,815,336
07/22/2014 87.66 87.87 87.04 87.1 1,661,365
07/21/2014 87.84 88 87.08 87.3 1,638,912
07/18/2014 88 88.42 87.51 88.36 2,937,991
07/17/2014 87.01 88.92 87.01 87.635 3,613,940
07/16/2014 87 89.76 86.98 87.37 6,800,581
07/15/2014 85.03 85.38 84.48 84.6 2,502,531
07/14/2014 85.81 85.9599 84.98 85.03 2,389,222
07/11/2014 86.32 86.48 85.01 85.37 2,722,104
07/10/2014 86 86.94 85.62 86.295 2,229,806
07/09/2014 86.35 86.675 85.57 86.51 3,231,033
07/08/2014 87.09 87.36 86.52 86.65 1,679,815
07/07/2014 87.47 87.59 87.035 87.27 1,010,260
07/03/2014 87.37 87.98 87.03 87.48 1,030,244
07/02/2014 86.25 87.64 86.11 87.32 1,356,684
07/01/2014 86.88 87.16 86.45 86.85 1,860,925
06/30/2014 86.41 87.03 86.19 86.73 2,181,730
06/27/2014 85.18 86.52 84.965 86.37 2,687,421
06/26/2014 85 85.49 84.3 85.43 1,501,016
06/25/2014 84.4 85.95 84.39 85.06 3,042,289
06/24/2014 85.25 86 85.05 85.12 1,482,360
06/23/2014 85.95 86 85.31 85.42 1,325,842
06/20/2014 87.37 87.37 85.58 85.76 4,262,098
06/19/2014 87.55 87.62 86.83 87 1,833,992
06/18/2014 86.5 87.09 85.91 87 1,859,722
06/17/2014 86.22 86.73 85.902 86.35 1,416,800
06/16/2014 85.66 86.75 85.6 86.47 1,767,598
06/13/2014 86.09 86.28 85.34 85.91 1,263,461
06/12/2014 86.47 86.59 85.52 85.95 1,932,146
06/11/2014 86.38 87.21 86.38 86.6 1,696,466
06/10/2014 87.58 87.95 86.83 87.37 1,768,651
06/09/2014 87.63 88.5 87.5401 87.85 1,344,840
06/06/2014 87.92 87.94 87.275 87.66 1,443,891
06/05/2014 86.89 87.76 86.43 87.48 1,626,647
06/04/2014 86.55 87.2524 86.55 87 1,040,712
06/03/2014 86.66 87.21 86.19 87.1 1,887,520
06/02/2014 85.42 86.72 85.36 86.7 1,730,712
05/30/2014 85.81 85.94 85.01 85.33 2,135,384
05/29/2014 85.91 86.12 85.37 85.62 1,803,010
05/28/2014 85.09 86.01 84.75 85.61 2,074,382
05/27/2014 85.1 85.9 85.1 85.35 1,591,867
05/23/2014 84.07 85.64 84.07 84.99 2,412,625
05/22/2014 84.47 85.25 84.27 84.67 1,614,564
05/21/2014 83.59 84.71 83.29 84.46 1,867,322
05/20/2014 83.84 84.29 82.79 83.29 2,133,562
05/19/2014 83.61 84.52 83.05 84.25 1,843,938
05/16/2014 83.4 83.87 82.34 83.83 2,821,944
05/15/2014 82.86 83.335 81.75 83.06 2,163,140
05/14/2014 83.49 83.94 82.87 83.13 2,239,821
05/13/2014 84.39 84.99 83.28 83.69 1,876,169
05/12/2014 83.95 84.95 83.94 84.56 2,344,498
05/09/2014 83.64 83.97 82.71 83.38 1,876,110
05/08/2014 83.23 84.85 83.22 83.86 1,740,239
05/07/2014 83.3 83.73 82.7 83.24 1,973,810
05/06/2014 84.1 84.41 83.07 83.15 1,571,290
05/05/2014 83.33 84.6 83.02 84.24 1,623,245
05/02/2014 83.83 84.64 83.2 84.15 1,846,597
05/01/2014 83.26 84.63 82.51 83.5 3,736,322
04/30/2014 83.25 85.87 82.98 84.98 3,608,197
04/29/2014 84.75 84.75 83.21 83.71 1,842,380
04/28/2014 84.13 84.745 82.57 83.77 2,249,983
04/25/2014 84.38 84.75 83.185 83.44 1,446,138
04/24/2014 85.67 85.67 84.01 84.84 1,345,559
04/23/2014 84.09 84.63 83.8646 84.35 1,601,474
04/22/2014 84.3 84.67 83.58 84.01 1,335,195
04/21/2014 84.05 84.34 83.56 84.3 1,089,091
04/17/2014 82.85 84.43 82.7895 84.05 2,097,788
04/16/2014 83.57 84 82.78 83.25 2,233,175
04/15/2014 83.06 83.14 81.19 82.24 2,275,466
04/14/2014 82.81 83.47 81.67 82.73 2,082,204
04/11/2014 82.22 83.11 81.66 81.94 2,263,517
04/10/2014 85.71 85.78 82.8 82.83 2,434,435
04/09/2014 83.74 86 83.74 85.89 2,375,511
04/08/2014 82.67 83.86 82.13 83.63 3,938,661
04/07/2014 84.53 84.87 81.96 82.77 2,996,564
04/04/2014 87.41 87.75 84.48 84.74 2,801,522
04/03/2014 87.73 88.03 86.78 87.16 2,032,521
04/02/2014 87.43 87.86 86.55 87.37 3,017,323
04/01/2014 86.04 86.77 85.69 86.72 2,740,836
03/31/2014 85.2 85.67 84.95 84.99 1,660,582
03/28/2014 83.89 85.39 83.83 84.69 2,014,587
03/27/2014 84.46 84.73 83.42 84 2,326,483
03/26/2014 85.89 86.08 84.64 84.67 2,329,794
03/25/2014 85.95 86.265 84.41 85.42 2,906,688
03/24/2014 86.88 87.26 85 85.86 2,600,184
03/21/2014 88.68 89.27 86.92 87.03 4,107,723
03/20/2014 87.7 88.14 86.84 87.52 1,823,529
03/19/2014 88.56 88.92 87.45 87.85 1,832,139
03/18/2014 88.59 89.17 87.78 88.41 1,758,125
03/17/2014 88 88.67 87.7 88.24 1,662,128
03/14/2014 86.77 87.86 86.77 87.08 2,372,758
03/13/2014 88.56 88.86 86.84 87.1 1,950,515
03/12/2014 87.2 88.24 86.88 88.2 2,210,081
03/11/2014 88.96 89.24 87.81 88.22 2,526,587
03/10/2014 88 88.93 87.06 88.9 2,856,290
03/07/2014 88.44 89.04 87.91 88.27 2,412,223
03/06/2014 86.91 88.34 86.89 87.97 2,353,844
03/05/2014 87.39 87.51 86.3 87.13 1,979,798
03/04/2014 86.79 87.42 86.56 86.94 2,429,622
03/03/2014 87.33 87.37 85.33 85.9 2,857,160
02/28/2014 87.01 88.47 86.51 87.73 3,059,070
02/27/2014 86.09 87.04 85.79 86.86 2,130,888
02/26/2014 86.76 87.08 85.67 86.14 1,978,034
02/25/2014 87.2 87.63 86.145 86.43 1,898,586
02/24/2014 86.92 88.13 86.6 86.98 2,444,489
02/21/2014 87.3 87.358 86.47 86.86 1,759,264
02/20/2014 88.17 88.17 85.88 86.51 1,782,948
02/19/2014 85.45 86.68 85.45 86.02 2,023,730
02/18/2014 85.73 86.24 84.71 85.75 1,960,765
02/14/2014 84.42 86.34 84.4115 85.48 2,115,470
02/13/2014 83.46 85.49 83.46 84.71 3,183,809
02/12/2014 83.58 84.29 83.33 84.27 2,362,371
02/11/2014 82.81 83.46 82.5 83.17 2,126,808
02/10/2014 82.07 82.61 81.84 82.57 1,774,016
02/07/2014 81.05 82.19 80.71 81.92 2,103,433
02/06/2014 79.87 81.31 79.61 80.73 1,882,913
02/05/2014 79.15 80.1 78.43 79.95 2,582,240
02/04/2014 79.31 80.14 78.68 79.62 3,360,310
02/03/2014 82.15 82.18 78.66 78.8 4,095,909
01/31/2014 82.08 83.09 81.36 82.1 6,061,238
01/30/2014 83 85.33 82.51 84.01 5,672,562
01/29/2014 81.38 81.85 80.82 80.97 3,424,735
01/28/2014 80.63 82.31 80.63 82.26 2,493,154
01/27/2014 81.36 81.99 80.61 81.04 2,893,712
01/24/2014 83.2 83.2 81.23 81.41 2,710,351
01/23/2014 83.54 84 82.84 83.52 2,464,779
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?