| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 35.99 | 36.10 | 35.76 | 35.88 | 129700 |
| 2010-03-26 | 35.40 | 35.98 | 35.04 | 35.45 | 115400 |
| 2010-03-25 | 34.90 | 35.71 | 34.90 | 35.44 | 101700 |
| 2010-03-24 | 34.59 | 34.97 | 34.39 | 34.91 | 71900 |
| 2010-03-23 | 34.01 | 34.65 | 34.01 | 34.65 | 28700 |
| 2010-03-22 | 33.78 | 34.25 | 33.52 | 34.15 | 56900 |
| 2010-03-19 | 33.54 | 34.11 | 33.54 | 33.69 | 44200 |
| 2010-03-18 | 33.43 | 33.67 | 33.10 | 33.51 | 33700 |
| 2010-03-17 | 33.51 | 33.81 | 33.18 | 33.32 | 61300 |
| 2010-03-16 | 33.10 | 33.45 | 32.86 | 33.38 | 49800 |
| 2010-03-15 | 33.18 | 33.29 | 32.69 | 32.99 | 49800 |
| 2010-03-12 | 33.29 | 33.44 | 33.22 | 33.36 | 31600 |
| 2010-03-11 | 33.12 | 33.23 | 32.82 | 33.21 | 25300 |
| 2010-03-10 | 32.66 | 33.26 | 32.47 | 33.09 | 113100 |
| 2010-03-09 | 32.02 | 32.95 | 32.00 | 32.68 | 80200 |
| 2010-03-08 | 32.26 | 32.53 | 32.21 | 32.30 | 22400 |
| 2010-03-05 | 31.78 | 32.45 | 31.55 | 32.23 | 39900 |
| 2010-03-04 | 31.70 | 31.75 | 31.45 | 31.69 | 26800 |
| 2010-03-03 | 31.65 | 31.83 | 31.50 | 31.50 | 31800 |
| 2010-03-02 | 31.95 | 31.95 | 31.54 | 31.65 | 34200 |
| 2010-03-01 | 31.83 | 31.83 | 29.61 | 31.55 | 59000 |
| 2010-02-26 | 31.37 | 31.74 | 31.33 | 31.54 | 83100 |
| 2010-02-25 | 30.88 | 31.53 | 30.67 | 31.44 | 26600 |
| 2010-02-24 | 31.36 | 31.53 | 30.88 | 31.30 | 28200 |
| 2010-02-23 | 31.60 | 31.60 | 30.97 | 31.12 | 136400 |
| 2010-02-22 | 31.96 | 31.96 | 31.34 | 31.53 | 107600 |
| 2010-02-19 | 31.60 | 31.66 | 31.30 | 31.58 | 81600 |
| 2010-02-18 | 31.14 | 31.56 | 30.92 | 31.56 | 48300 |
| 2010-02-17 | 31.15 | 31.62 | 31.00 | 31.47 | 41200 |
| 2010-02-16 | 30.80 | 31.15 | 30.58 | 31.15 | 45000 |
| 2010-02-12 | 30.29 | 30.81 | 30.05 | 30.66 | 89700 |
| 2010-02-11 | 30.90 | 30.90 | 29.85 | 30.04 | 105500 |
|
| Recent Company Events: |
| 12-Jan-10 | Viacom Earnings Call scheduled for Thu, Feb 11 | | 14-Dec-09 | VIACOM INC. Files SEC form 8-K, Amendments to Articles of Inc. or Bylaws; Change in Fiscal Year, Financial Statements | | 16-Nov-09 | Price hit new 52-week high ($33.14) | | 11-Nov-09 | Price hit new 52-week high ($32.70) | | 9-Nov-09 | Price hit new 52-week high ($32.27) | | 3-Nov-09 | Viacom Earnings Call scheduled for 8:30 am ET today | | 3-Nov-09 | VIACOM INC. Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 20-Oct-09 | VIACOM INC. Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 2-Oct-09 | VIACOM INC. Files SEC form 8-K, Change in Directors or Principal Officers | | 30-Sep-09 | VIACOM INC. Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 3-Sep-09 | VIACOM INC. Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 26-Aug-09 | VIACOM INC. Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 25-Aug-09 | VIACOM INC. Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 28-Jul-09 | VIACOM INC. Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 5-Jun-09 | VIACOM INC. Files SEC form 8-K, Change in Directors or Principal Officers | | 5-May-09 | VIACOM INC. Files SEC form 8-K, Changes in Control or Registrant | | 30-Apr-09 | VIACOM INC. Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 12-Feb-09 | VIACOM INC. Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits |
|