Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.88 13.95 13.66 13.68 45,164,076 -0.17(-1.25%)
Mar 30, 2006 14.00 14.06 13.79 13.85 32,955,030 -0.21(-1.51%)
Mar 29, 2006 13.89 14.11 13.89 14.06 19,485,756 +0.19(+1.36%)
Mar 28, 2006 14.02 14.05 13.84 13.87 23,888,592 -0.15(-1.09%)
Mar 27, 2006 14.04 14.12 13.97 14.02 26,849,886 -0.02(-0.11%)
Mar 24, 2006 13.94 14.05 13.85 14.04 23,909,762 +0.10(+0.72%)
Mar 23, 2006 14.02 14.04 13.91 13.94 19,838,172 -0.04(-0.26%)
Mar 22, 2006 13.53 14.01 13.53 13.98 23,156,862 +0.18(+1.34%)
Mar 21, 2006 13.74 13.90 13.70 13.79 22,711,548 +0.05(+0.38%)
Mar 20, 2006 13.79 13.86 13.45 13.74 26,665,334 -0.08(-0.55%)
Mar 17, 2006 13.92 13.98 13.76 13.82 36,478,696 -0.04(-0.32%)
Mar 16, 2006 13.85 13.94 13.76 13.86 23,924,706 +0.05(+0.38%)
Mar 15, 2006 13.73 13.84 13.70 13.81 20,091,962 +0.00(+0.00%)
Mar 14, 2006 13.69 13.84 13.66 13.81 32,364,764 +0.03(+0.20%)
Mar 13, 2006 13.80 13.92 13.70 13.78 21,905,348 +0.05(+0.38%)
Mar 10, 2006 13.65 13.75 13.61 13.73 24,343,870 +0.25(+1.82%)
Mar 09, 2006 13.45 13.60 13.44 13.48 26,813,026 +0.06(+0.42%)
Mar 08, 2006 13.45 13.56 13.42 13.43 26,129,362 -0.03(-0.21%)
Mar 07, 2006 13.54 13.56 13.36 13.45 18,045,954 -0.11(-0.80%)
Mar 06, 2006 13.53 13.74 13.32 13.56 42,578,860 +0.08(+0.60%)
Mar 03, 2006 13.58 13.63 13.45 13.48 31,560,558 -0.17(-1.24%)
Mar 02, 2006 13.73 13.73 13.58 13.65 25,967,226 -0.08(-0.58%)
Mar 01, 2006 13.62 13.80 13.60 13.73 20,795,548 +0.20(+1.48%)
Feb 28, 2006 13.68 13.85 13.53 13.53 26,940,542 -0.14(-1.06%)
Feb 27, 2006 13.65 13.90 13.55 13.68 26,012,306 +0.10(+0.74%)
Feb 24, 2006 13.68 13.73 13.50 13.58 19,264,344 -0.04(-0.32%)
Feb 23, 2006 13.65 13.71 13.56 13.62 22,931,964 -0.03(-0.21%)
Feb 22, 2006 13.86 14.05 13.64 13.65 28,561,160 -0.14(-1.05%)
Feb 21, 2006 13.98 14.05 13.73 13.79 35,172,636 -0.17(-1.24%)
Feb 17, 2006 13.87 13.97 13.83 13.96 34,620,976 +0.09(+0.67%)
Feb 16, 2006 13.79 13.89 13.69 13.87 30,318,260 +0.16(+1.17%)
Feb 15, 2006 13.50 13.80 13.48 13.71 48,700,940 +0.25(+1.88%)
Feb 14, 2006 13.21 13.55 13.21 13.46 40,957,496 +0.23(+1.76%)
Feb 13, 2006 13.24 13.32 13.21 13.23 24,778,724 -0.10(-0.72%)
Feb 10, 2006 13.15 13.32 13.07 13.32 34,136,560 +0.21(+1.59%)
Feb 09, 2006 13.10 13.17 13.00 13.11 36,177,336 +0.03(+0.21%)
Feb 08, 2006 12.74 13.10 12.69 13.09 50,660,772 +0.44(+3.46%)
Feb 07, 2006 12.69 12.75 12.59 12.65 19,006,320 -0.02(-0.16%)
Feb 06, 2006 12.73 12.77 12.65 12.67 22,086,414 -0.02(-0.19%)
Feb 03, 2006 12.59 12.74 12.55 12.69 29,788,764 +0.03(+0.22%)
Feb 02, 2006 12.77 12.79 12.60 12.66 24,960,536 -0.10(-0.82%)
Feb 01, 2006 12.72 12.78 12.57 12.77 38,605,396 +0.06(+0.44%)
Jan 31, 2006 12.81 12.83 12.70 12.71 30,113,286 -0.10(-0.75%)
Jan 30, 2006 12.95 12.96 12.76 12.81 28,029,920 -0.10(-0.75%)
Jan 27, 2006 12.72 12.91 12.67 12.90 39,499,016 +0.18(+1.45%)
Jan 26, 2006 12.75 12.80 12.54 12.72 36,210,960 +0.12(+0.96%)
Jan 25, 2006 12.40 12.64 12.45 12.60 30,140,682 +0.20(+1.59%)
Jan 24, 2006 12.52 12.61 12.39 12.40 31,309,758 -0.04(-0.35%)
Jan 23, 2006 12.47 12.53 12.39 12.45 26,314,910 +0.02(+0.19%)
Jan 20, 2006 12.65 12.65 12.38 12.42 33,815,772 -0.19(-1.53%)
Jan 19, 2006 12.67 12.70 12.50 12.62 41,488,484 +0.11(+0.87%)
Jan 18, 2006 12.58 12.60 12.45 12.51 37,624,112 -0.13(-1.05%)
Jan 17, 2006 12.82 12.88 12.59 12.64 46,410,360 -0.28(-2.17%)
Jan 13, 2006 12.96 12.98 12.79 12.92 50,758,404 +0.03(+0.22%)
Jan 12, 2006 12.87 12.97 12.81 12.89 61,272,112 +0.05(+0.38%)
Jan 11, 2006 12.77 12.88 12.70 12.84 48,837,920 +0.15(+1.20%)
Jan 10, 2006 12.77 12.78 12.66 12.69 75,343,360 +0.05(+0.41%)
Jan 09, 2006 12.60 12.66 12.53 12.64 43,832,864 +0.05(+0.41%)
Jan 06, 2006 12.69 12.69 12.51 12.59 143,715,600 -0.11(-0.89%)
Jan 05, 2006 12.56 12.81 12.54 12.70 51,465,228 +0.14(+1.15%)
Jan 04, 2006 12.27 12.56 12.23 12.56 77,219,008 +0.36(+2.93%)
Jan 03, 2006 12.09 12.23 12.06 12.20 32,137,624 +0.10(+0.86%)
Dec 30, 2005 12.09 12.14 12.05 12.09 39,661,900 -0.06(-0.50%)
Dec 29, 2005 12.11 12.20 12.11 12.15 39,305,744 +0.01(+0.07%)
Dec 28, 2005 12.22 12.22 12.12 12.15 33,352,028 -0.08(-0.62%)
Dec 27, 2005 12.25 12.31 12.21 12.22 26,579,908 -0.02(-0.13%)
Dec 23, 2005 12.33 12.37 12.24 12.24 20,254,844 -0.08(-0.68%)
Dec 22, 2005 12.30 12.34 12.21 12.32 39,155,316 +0.03(+0.23%)
Dec 21, 2005 12.29 12.36 12.24 12.29 34,673,276 +0.03(+0.26%)
Dec 20, 2005 12.22 12.31 12.21 12.26 42,578,608 +0.01(+0.07%)
Dec 19, 2005 12.23 12.30 12.14 12.25 39,210,604 +0.01(+0.10%)
Dec 16, 2005 12.29 12.30 12.19 12.24 41,125,360 -0.05(-0.39%)
Dec 15, 2005 12.27 12.33 12.25 12.29 28,746,208 +0.03(+0.23%)
Dec 14, 2005 12.29 12.34 12.25 12.26 29,623,638 -0.07(-0.59%)
Dec 13, 2005 12.29 12.39 12.23 12.33 31,362,060 +0.00(+0.00%)
Dec 12, 2005 12.48 12.49 12.23 12.33 35,252,336 -0.14(-1.16%)
Dec 09, 2005 12.52 12.57 12.47 12.48 22,951,888 -0.06(-0.48%)
Dec 08, 2005 12.63 12.64 12.53 12.54 26,864,580 -0.09(-0.70%)
Dec 07, 2005 12.74 12.78 12.55 12.63 27,216,498 -0.12(-0.91%)
Dec 06, 2005 12.76 12.78 12.66 12.74 28,146,728 +0.01(+0.09%)
Dec 05, 2005 12.86 12.94 12.69 12.73 32,206,364 -0.06(-0.50%)
Dec 02, 2005 12.87 12.88 12.75 12.80 25,254,174 -0.11(-0.84%)
Dec 01, 2005 12.84 12.96 12.83 12.90 30,830,072 +0.06(+0.50%)
Nov 30, 2005 12.98 13.01 12.81 12.84 38,327,448 -0.07(-0.53%)
Nov 29, 2005 12.95 13.03 12.90 12.91 26,957,230 -0.01(-0.09%)
Nov 28, 2005 12.88 12.95 12.77 12.92 23,898,556 +0.08(+0.63%)
Nov 25, 2005 12.89 12.92 12.72 12.84 10,413,091 +0.05(+0.41%)
Nov 23, 2005 12.79 12.92 12.75 12.79 15,751,139 -0.01(-0.06%)
Nov 22, 2005 12.77 12.81 12.67 12.80 24,889,306 +0.04(+0.31%)
Nov 21, 2005 12.81 12.81 12.61 12.76 32,009,110 +0.03(+0.22%)
Nov 18, 2005 12.93 12.93 12.73 12.73 31,403,652 +0.00(+0.00%)
Nov 17, 2005 12.42 12.79 12.41 12.73 24,319,712 +0.24(+1.93%)
Nov 16, 2005 12.42 12.58 12.39 12.49 22,607,940 +0.11(+0.91%)
Nov 15, 2005 12.52 12.58 12.35 12.37 26,202,336 -0.22(-1.75%)
Nov 14, 2005 12.66 12.70 12.54 12.60 25,192,408 -0.01(-0.10%)
Nov 11, 2005 12.51 12.65 12.42 12.61 31,073,900 +0.10(+0.83%)
Nov 10, 2005 12.43 12.55 12.41 12.50 31,482,354 +0.12(+0.94%)
Nov 09, 2005 12.31 12.42 12.21 12.39 43,954,404 +0.08(+0.62%)
Nov 08, 2005 12.27 12.38 12.22 12.31 17,629,032 +0.04(+0.36%)
Nov 07, 2005 12.43 12.47 12.09 12.27 29,758,876 -0.14(-1.13%)
Nov 04, 2005 12.45 12.49 12.26 12.41 22,036,850 +0.03(+0.23%)
Nov 03, 2005 12.64 12.75 12.27 12.38 43,189,300 -0.26(-2.03%)
Nov 02, 2005 12.60 12.67 12.52 12.64 23,562,576 +0.05(+0.41%)
Nov 01, 2005 12.77 12.78 12.53 12.58 27,731,548 -0.07(-0.54%)
Oct 31, 2005 12.83 12.85 12.53 12.65 39,782,440 -0.08(-0.60%)
Oct 28, 2005 12.55 12.78 12.35 12.73 40,155,780 +0.38(+3.06%)
Oct 27, 2005 12.58 12.58 12.28 12.35 37,957,600 +0.07(+0.56%)
Oct 26, 2005 12.17 12.41 12.17 12.28 29,204,226 +0.08(+0.66%)
Oct 25, 2005 12.05 12.30 12.02 12.20 28,413,468 +0.12(+1.00%)
Oct 24, 2005 12.01 12.21 11.99 12.08 34,958,448 +0.23(+1.93%)
Oct 21, 2005 11.82 11.93 11.76 11.85 40,537,084 +0.13(+1.10%)
Oct 20, 2005 11.82 11.97 11.70 11.72 31,578,490 -0.08(-0.68%)
Oct 19, 2005 11.81 11.83 11.76 11.80 34,571,664 +0.02(+0.17%)
Oct 18, 2005 11.80 11.88 11.75 11.78 38,960,800 -0.02(-0.17%)
Oct 17, 2005 11.99 12.01 11.76 11.80 27,652,846 -0.20(-1.67%)
Oct 14, 2005 12.05 12.05 11.93 12.01 22,404,708 +0.04(+0.34%)
Oct 13, 2005 11.92 12.07 11.92 11.97 22,226,632 -0.01(-0.10%)
Oct 12, 2005 12.05 12.13 11.97 11.98 25,585,670 -0.04(-0.37%)
Oct 11, 2005 12.15 12.16 11.99 12.02 23,233,820 -0.14(-1.16%)
Oct 10, 2005 12.31 12.32 12.10 12.16 25,528,636 -0.12(-0.98%)
Oct 07, 2005 12.55 12.55 12.25 12.28 28,574,360 -0.21(-1.67%)
Oct 06, 2005 12.61 12.62 12.39 12.49 24,515,222 -0.12(-0.95%)
Oct 05, 2005 12.94 12.78 12.55 12.61 25,662,130 -0.33(-2.51%)
Oct 04, 2005 13.01 13.15 12.87 12.94 20,924,312 -0.07(-0.56%)
Oct 03, 2005 13.09 13.16 12.98 13.01 21,098,652 -0.12(-0.89%)
Sep 30, 2005 13.06 13.15 13.00 13.13 18,076,090 +0.06(+0.49%)
Sep 29, 2005 12.97 13.10 12.89 13.06 17,708,980 +0.05(+0.37%)
Sep 28, 2005 12.87 13.03 12.81 13.01 23,062,470 +0.22(+1.76%)
Sep 27, 2005 12.88 12.89 12.79 12.79 22,437,336 -0.06(-0.47%)
Sep 26, 2005 13.01 13.04 12.82 12.85 22,292,632 -0.06(-0.50%)
Sep 23, 2005 12.91 12.97 12.78 12.91 14,598,750 +0.09(+0.69%)
Sep 22, 2005 12.82 12.88 12.71 12.82 17,881,328 -0.00(-0.03%)
Sep 21, 2005 12.96 13.07 12.78 12.83 22,822,378 -0.12(-0.96%)
Sep 20, 2005 13.05 13.08 12.92 12.95 21,159,920 -0.13(-0.98%)
Sep 19, 2005 13.14 13.15 13.03 13.08 14,096,153 -0.09(-0.70%)
Sep 16, 2005 13.03 13.19 13.01 13.17 37,595,968 +0.17(+1.30%)
Sep 15, 2005 13.06 13.10 12.97 13.01 12,189,618 -0.06(-0.43%)
Sep 14, 2005 13.05 13.09 13.03 13.06 18,250,680 +0.01(+0.09%)
Sep 13, 2005 13.07 13.11 13.03 13.05 18,634,976 -0.04(-0.28%)
Sep 12, 2005 13.12 13.12 13.03 13.09 13,778,604 -0.06(-0.43%)
Sep 09, 2005 13.02 13.17 13.02 13.14 15,341,440 +0.10(+0.77%)
Sep 08, 2005 13.07 13.17 13.01 13.04 18,533,110 -0.10(-0.76%)
Sep 07, 2005 13.17 13.17 13.05 13.14 16,706,524 -0.07(-0.52%)
Sep 06, 2005 13.07 13.23 13.07 13.21 16,495,074 +0.17(+1.29%)
Sep 02, 2005 13.16 13.16 13.04 13.04 11,856,130 -0.06(-0.43%)
Sep 01, 2005 13.14 13.20 13.03 13.10 20,108,898 -0.04(-0.27%)
Aug 31, 2005 12.99 13.17 12.91 13.13 22,515,040 +0.14(+1.11%)
Aug 30, 2005 12.95 13.07 12.94 12.99 18,899,724 -0.03(-0.22%)
Aug 29, 2005 13.09 13.04 12.91 13.02 14,654,539 -0.07(-0.55%)
Aug 26, 2005 13.09 13.12 12.97 13.09 35,793,540 -0.04(-0.28%)
Aug 25, 2005 13.17 13.25 13.07 13.13 21,714,820 -0.04(-0.30%)
Aug 24, 2005 13.35 13.41 13.17 13.17 25,050,196 -0.18(-1.35%)
Aug 23, 2005 13.31 13.39 13.26 13.35 16,925,446 +0.04(+0.33%)
Aug 22, 2005 13.31 13.37 13.25 13.30 17,809,848 +0.02(+0.18%)
Aug 19, 2005 13.27 13.33 13.21 13.28 17,231,288 +0.07(+0.55%)
Aug 18, 2005 13.21 13.28 13.19 13.21 19,029,482 -0.06(-0.48%)
Aug 17, 2005 13.25 13.33 13.19 13.27 17,241,000 -0.02(-0.12%)
Aug 16, 2005 13.25 13.36 13.19 13.29 19,552,254 +0.04(+0.30%)
Aug 15, 2005 13.27 13.35 13.23 13.25 21,418,442 -0.02(-0.18%)
Aug 12, 2005 13.25 13.31 13.16 13.27 21,762,888 -0.02(-0.15%)
Aug 11, 2005 13.29 13.34 13.25 13.29 21,806,472 -0.02(-0.15%)
Aug 10, 2005 13.53 13.54 13.26 13.31 25,242,468 -0.06(-0.45%)
Aug 09, 2005 13.31 13.42 13.30 13.37 18,103,238 +0.07(+0.51%)
Aug 08, 2005 13.38 13.39 13.27 13.30 14,949,921 -0.08(-0.57%)
Aug 05, 2005 13.52 13.56 13.35 13.38 30,621,114 -0.15(-1.13%)
Aug 04, 2005 13.64 13.65 13.43 13.53 29,513,554 -0.21(-1.52%)
Aug 03, 2005 13.57 13.74 13.52 13.74 21,845,326 +0.14(+1.00%)
Aug 02, 2005 13.64 13.75 13.56 13.60 26,976,904 -0.04(-0.29%)
Aug 01, 2005 13.73 13.74 13.61 13.64 25,022,054 -0.10(-0.73%)
Jul 29, 2005 13.86 13.87 13.73 13.74 21,569,868 -0.17(-1.24%)
Jul 28, 2005 13.78 13.94 13.77 13.92 20,063,568 +0.14(+1.05%)
Jul 27, 2005 13.72 13.84 13.67 13.77 19,453,128 +0.07(+0.50%)
Jul 26, 2005 13.80 13.82 13.69 13.70 17,569,756 +0.04(+0.32%)
Jul 25, 2005 13.79 13.84 13.66 13.66 16,046,521 -0.06(-0.44%)
Jul 22, 2005 13.76 13.76 13.65 13.72 16,782,486 -0.00(-0.03%)
Jul 21, 2005 13.84 13.85 13.69 13.72 15,590,497 -0.11(-0.78%)
Jul 20, 2005 13.79 13.84 13.70 13.83 19,072,818 -0.02(-0.14%)
Jul 19, 2005 13.86 13.93 13.78 13.85 14,713,815 +0.06(+0.41%)
Jul 18, 2005 13.88 13.94 13.76 13.80 15,637,569 -0.13(-0.95%)
Jul 15, 2005 14.01 14.03 13.92 13.93 20,994,546 -0.04(-0.32%)
Jul 14, 2005 13.98 14.04 13.93 13.97 20,504,400 +0.09(+0.64%)
Jul 13, 2005 13.76 13.91 13.76 13.88 18,826,252 +0.13(+0.96%)
Jul 12, 2005 13.80 13.81 13.73 13.75 28,480,714 -0.02(-0.15%)
Jul 11, 2005 13.71 13.81 13.71 13.77 24,753,570 -0.04(-0.29%)
Jul 08, 2005 13.76 13.87 13.73 13.81 19,256,622 +0.04(+0.26%)
Jul 07, 2005 13.76 13.80 13.67 13.78 21,101,890 -0.04(-0.32%)
Jul 06, 2005 13.86 13.92 13.80 13.82 23,838,034 -0.20(-1.43%)
Jul 05, 2005 13.88 14.02 13.85 14.02 21,872,722 +0.14(+1.01%)
Jul 01, 2005 13.87 13.99 13.85 13.88 19,991,092 +0.01(+0.06%)
Jun 30, 2005 14.03 14.03 13.86 13.87 21,790,532 -0.07(-0.52%)
Jun 29, 2005 13.97 13.98 13.90 13.94 13,713,600 +0.03(+0.23%)
Jun 28, 2005 13.81 13.94 13.80 13.91 13,446,611 +0.11(+0.79%)
Jun 27, 2005 13.86 13.97 13.80 13.80 20,719,088 -0.04(-0.26%)
Jun 24, 2005 13.91 13.94 13.84 13.84 25,521,414 -0.10(-0.72%)
Jun 23, 2005 14.05 14.08 13.94 13.94 19,058,124 -0.12(-0.88%)
Jun 22, 2005 14.13 14.16 14.04 14.06 13,644,861 +0.01(+0.09%)
Jun 21, 2005 14.07 14.13 14.03 14.05 13,633,902 -0.06(-0.40%)
Jun 20, 2005 14.05 14.14 14.00 14.11 16,596,689 +0.04(+0.31%)
Jun 17, 2005 14.15 14.15 13.99 14.06 26,011,060 +0.04(+0.26%)
Jun 16, 2005 14.13 14.13 14.00 14.03 15,851,260 -0.09(-0.63%)
Jun 15, 2005 14.06 14.13 13.97 14.12 18,335,110 +0.06(+0.43%)
Jun 14, 2005 14.02 14.08 14.00 14.06 10,645,213 +0.04(+0.29%)
Jun 13, 2005 13.97 14.10 13.96 14.02 13,293,440 +0.02(+0.17%)
Jun 10, 2005 13.98 14.03 13.94 13.99 20,634,658 +0.02(+0.12%)
Jun 09, 2005 14.08 14.09 13.95 13.98 16,672,901 -0.10(-0.74%)
Jun 08, 2005 14.19 14.21 14.03 14.08 16,163,578 +0.01(+0.09%)
Jun 07, 2005 14.11 14.19 14.05 14.07 14,051,820 +0.01(+0.06%)
Jun 06, 2005 14.10 14.14 14.05 14.06 10,531,144 -0.06(-0.43%)
Jun 03, 2005 14.11 14.17 14.07 14.12 11,656,386 +0.00(+0.00%)
Jun 02, 2005 14.20 14.21 14.09 14.12 14,531,007 -0.08(-0.54%)
Jun 01, 2005 14.25 14.28 14.13 14.20 16,463,194 -0.01(-0.06%)
May 31, 2005 14.23 14.26 14.18 14.21 16,214,884 -0.03(-0.23%)
May 27, 2005 14.19 14.28 14.14 14.24 9,809,127 +0.04(+0.31%)
May 26, 2005 14.31 14.31 14.19 14.19 13,216,980 -0.02(-0.14%)
May 25, 2005 14.15 14.27 14.14 14.21 15,994,966 +0.08(+0.57%)
May 24, 2005 14.21 14.23 14.09 14.13 13,887,941 -0.06(-0.42%)
May 23, 2005 14.16 14.25 14.11 14.19 17,927,404 +0.06(+0.43%)
May 20, 2005 14.08 14.23 14.04 14.13 21,563,392 +0.06(+0.40%)
May 19, 2005 14.06 14.09 13.93 14.08 13,668,770 +0.11(+0.80%)
May 18, 2005 13.88 14.05 13.84 13.96 16,948,110 +0.09(+0.64%)
May 17, 2005 13.83 13.88 13.74 13.88 11,941,806 +0.02(+0.17%)
May 16, 2005 13.75 13.85 13.72 13.85 11,769,209 +0.16(+1.20%)
May 13, 2005 13.85 13.92 13.66 13.69 15,793,230 -0.08(-0.58%)
May 12, 2005 13.85 13.90 13.73 13.77 12,377,158 -0.04(-0.26%)
May 11, 2005 13.81 13.85 13.74 13.80 12,790,095 +0.02(+0.15%)
May 10, 2005 13.80 13.87 13.72 13.78 15,603,199 -0.08(-0.61%)
May 09, 2005 13.88 13.88 13.74 13.87 16,656,712 -0.01(-0.06%)
May 06, 2005 13.85 13.95 13.80 13.88 20,668,280 +0.10(+0.76%)
May 05, 2005 13.86 13.95 13.68 13.77 29,134,738 -0.16(-1.15%)
May 04, 2005 13.95 14.03 13.85 13.93 26,272,820 +0.01(+0.09%)
May 03, 2005 14.04 14.05 13.82 13.92 38,837,768 -0.12(-0.86%)
May 02, 2005 14.47 14.55 13.82 14.04 62,124,140 -0.33(-2.32%)
Apr 29, 2005 14.13 14.41 14.07 14.37 27,763,678 +0.30(+2.14%)
Apr 28, 2005 14.09 14.30 14.07 14.07 22,414,920 -0.07(-0.48%)
Apr 27, 2005 13.83 14.17 13.74 14.14 34,354,984 +0.49(+3.59%)
Apr 26, 2005 13.63 13.78 13.62 13.65 16,281,133 -0.02(-0.18%)
Apr 25, 2005 13.80 13.81 13.60 13.68 15,668,452 +0.00(+0.00%)
Apr 22, 2005 13.77 13.80 13.55 13.68 14,934,480 -0.08(-0.58%)
Apr 21, 2005 13.69 13.77 13.59 13.76 14,246,583 +0.19(+1.42%)
Apr 20, 2005 13.67 13.82 13.54 13.56 14,491,656 -0.15(-1.11%)
Apr 19, 2005 13.65 13.81 13.65 13.72 17,066,910 +0.06(+0.47%)
Apr 18, 2005 13.78 13.86 13.62 13.65 17,572,746 -0.06(-0.44%)
Apr 15, 2005 13.90 14.01 13.68 13.71 22,343,192 -0.30(-2.12%)
Apr 14, 2005 13.99 14.15 13.94 14.01 16,276,899 -0.00(-0.03%)
Apr 13, 2005 14.15 14.22 13.97 14.01 12,642,155 -0.12(-0.82%)
Apr 12, 2005 13.96 14.17 13.92 14.13 12,535,310 +0.12(+0.83%)
Apr 11, 2005 14.17 14.19 14.00 14.01 11,850,153 -0.07(-0.49%)
Apr 08, 2005 14.26 14.31 14.05 14.08 14,712,570 -0.14(-0.96%)
Apr 07, 2005 14.26 14.31 14.21 14.22 13,832,152 -0.04(-0.28%)
Apr 06, 2005 14.41 14.41 14.20 14.26 15,851,509 -0.10(-0.73%)
Apr 05, 2005 14.33 14.45 14.27 14.36 15,081,673 +0.05(+0.34%)
Apr 04, 2005 14.17 14.37 14.07 14.31 26,787,870 +0.18(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.