Time Sensitive News for Traders

VNV - Viacom, Inc.

Historical Data for Viacom Inc. 6.85% Senior Notes due December 15 2055 (VNV) 
$ 14.41      -0.85 (-5.57%) Volume: 53.63 k 4:01 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 15.20 15.96 14.41 14.41 53,633 -0.85 -5.57%
11/20/08 15.52 16.50 15.22 15.26 62,668 -1.19 -7.23%
11/19/08 17.05 17.05 16.10 16.45 68,914 -0.49 -2.89%
11/18/08 16.75 17.09 16.75 16.94 39,027 0.08  0.47%
11/17/08 17.10 17.10 16.71 16.86 44,084 -0.54 -3.10%
11/14/08 17.03 17.40 16.76 17.40 23,174 0.37  2.17%
11/13/08 17.13 17.46 16.70 17.03 37,608 -0.10 -0.58%
11/12/08 17.35 17.49 16.93 17.13 38,814 -0.10 -0.58%
11/11/08 17.25 17.49 17.10 17.23 22,283 -0.02 -0.12%
11/10/08 17.50 17.64 17.12 17.25 43,264 -0.40 -2.27%
11/7/08 17.49 17.72 17.29 17.65 30,587 0.16  0.91%
11/6/08 17.29 17.49 16.98 17.49 32,129 0.49  2.88%
11/5/08 17.19 17.45 17.00 17.00 28,252 -0.49 -2.80%
11/4/08 16.97 17.49 16.96 17.49 27,942 0.47  2.76%
11/3/08 17.45 17.45 16.77 17.02 67,417 -0.23 -1.33%
10/31/08 17.10 17.42 17.10 17.25 30,279 -0.01 -0.06%
10/30/08 17.33 17.49 17.10 17.26 26,439 0.19  1.11%
10/29/08 17.13 17.20 16.91 17.07 61,633 -0.07 -0.41%
10/28/08 17.14 17.14 16.80 17.14 27,525 0.31  1.84%
10/27/08 17.00 17.19 16.718 16.83 29,527 -0.17 -1.00%
10/24/08 17.70 17.77 16.60 17.00 59,951 -0.37 -2.13%
10/23/08 17.77 17.77 17.25 17.37 49,925 0.12  0.70%
10/22/08 17.82 17.82 16.96 17.25 57,141 -0.56 -3.14%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE