Verizon Communications (NY: VZ )

42.13 +0.85 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.22 14.22 14.07 14.13 47,060,320 -0.10(-0.67%)
Mar 30, 2010 14.17 14.35 14.13 14.22 97,206,760 +0.36(+2.56%)
Mar 29, 2010 13.93 13.94 13.83 13.87 30,497,430 +0.04(+0.26%)
Mar 26, 2010 13.83 13.87 13.74 13.83 26,626,070 +0.03(+0.20%)
Mar 25, 2010 13.97 13.97 13.79 13.81 29,692,516 -0.07(-0.49%)
Mar 24, 2010 14.07 14.10 13.85 13.87 32,950,214 -0.24(-1.68%)
Mar 23, 2010 13.98 14.11 13.94 14.11 31,670,664 +0.15(+1.08%)
Mar 22, 2010 13.79 13.99 13.79 13.96 27,996,960 +0.11(+0.79%)
Mar 19, 2010 13.87 13.91 13.78 13.85 43,671,708 +0.05(+0.36%)
Mar 18, 2010 13.74 13.84 13.73 13.80 24,432,740 +0.07(+0.50%)
Mar 17, 2010 13.64 13.78 13.64 13.73 53,641,060 +0.10(+0.74%)
Mar 16, 2010 13.64 13.66 13.56 13.63 28,261,756 +0.03(+0.23%)
Mar 15, 2010 13.53 13.60 13.48 13.60 27,655,780 +0.06(+0.44%)
Mar 12, 2010 13.63 13.63 13.50 13.54 24,808,034 -0.05(-0.37%)
Mar 11, 2010 13.55 13.60 13.48 13.59 24,129,952 +0.04(+0.30%)
Mar 10, 2010 13.66 13.68 13.49 13.55 39,864,836 -0.07(-0.54%)
Mar 09, 2010 13.49 13.68 13.47 13.62 44,573,600 +0.13(+0.95%)
Mar 08, 2010 13.35 13.54 13.30 13.50 35,200,636 +0.18(+1.37%)
Mar 05, 2010 13.34 13.37 13.26 13.31 41,150,912 -0.02(-0.14%)
Mar 04, 2010 13.27 13.40 13.25 13.33 28,775,430 +0.06(+0.48%)
Mar 03, 2010 13.35 13.36 13.22 13.27 29,326,758 -0.04(-0.27%)
Mar 02, 2010 13.23 13.34 13.16 13.30 38,099,192 +0.10(+0.76%)
Mar 01, 2010 13.19 13.26 13.14 13.20 35,562,788 +0.03(+0.21%)
Feb 26, 2010 13.18 13.21 13.10 13.18 27,969,636 +0.02(+0.17%)
Feb 25, 2010 13.10 13.19 13.03 13.15 34,774,612 -0.04(-0.30%)
Feb 24, 2010 13.10 13.21 13.08 13.19 27,334,446 +0.10(+0.79%)
Feb 23, 2010 13.17 13.19 13.07 13.09 32,354,004 -0.12(-0.90%)
Feb 22, 2010 13.24 13.27 13.16 13.21 30,147,458 -0.01(-0.07%)
Feb 19, 2010 13.22 13.34 13.17 13.22 40,576,756 -0.06(-0.45%)
Feb 18, 2010 13.27 13.33 13.18 13.28 24,579,768 +0.00(+0.03%)
Feb 17, 2010 13.33 13.39 13.22 13.27 29,467,192 -0.02(-0.14%)
Feb 16, 2010 13.30 13.32 13.23 13.29 25,650,088 +0.11(+0.86%)
Feb 12, 2010 13.17 13.18 13.18 13.18 33,288,170 -0.05(-0.38%)
Feb 11, 2010 13.14 13.30 13.06 13.23 32,937,402 +0.08(+0.59%)
Feb 10, 2010 13.11 13.22 13.00 13.15 33,263,520 +0.05(+0.42%)
Feb 09, 2010 13.07 13.24 13.07 13.09 52,619,428 +0.05(+0.38%)
Feb 08, 2010 13.11 13.13 12.92 13.04 36,464,300 -0.05(-0.35%)
Feb 05, 2010 13.04 13.10 12.89 13.09 51,629,948 -0.03(-0.24%)
Feb 04, 2010 13.20 13.23 13.04 13.12 59,222,340 -0.19(-1.44%)
Feb 03, 2010 13.55 13.58 13.22 13.31 73,821,392 -0.23(-1.68%)
Feb 02, 2010 13.46 13.61 13.43 13.54 36,254,652 +0.11(+0.80%)
Feb 01, 2010 13.58 13.60 13.37 13.43 37,399,544 +0.03(+0.25%)
Jan 29, 2010 13.41 13.55 13.30 13.40 55,784,452 +0.04(+0.31%)
Jan 28, 2010 13.59 13.76 13.27 13.36 73,428,920 -0.25(-1.81%)
Jan 27, 2010 13.66 13.76 13.44 13.60 72,002,024 -0.14(-0.99%)
Jan 26, 2010 13.85 13.91 13.55 13.74 77,809,904 -0.23(-1.66%)
Jan 25, 2010 14.03 14.15 13.79 13.97 43,455,824 +0.15(+1.12%)
Jan 22, 2010 13.92 14.09 13.80 13.82 49,898,500 -0.13(-0.95%)
Jan 21, 2010 14.02 14.11 13.78 13.95 48,540,024 -0.04(-0.26%)
Jan 20, 2010 14.22 14.27 13.94 13.99 62,264,992 -0.24(-1.67%)
Jan 19, 2010 14.00 14.27 13.96 14.22 49,287,996 +0.30(+2.13%)
Jan 15, 2010 14.21 13.93 13.93 13.93 102,405,648 -0.29(-2.05%)
Jan 14, 2010 14.49 14.52 14.21 14.22 47,473,100 -0.30(-2.04%)
Jan 13, 2010 14.55 14.59 14.42 14.52 35,229,976 -0.02(-0.13%)
Jan 12, 2010 14.47 14.54 14.43 14.53 29,667,824 +0.01(+0.09%)
Jan 11, 2010 14.56 14.56 14.31 14.52 45,250,580 +0.06(+0.41%)
Jan 08, 2010 14.42 14.47 14.31 14.46 42,542,832 +0.01(+0.06%)
Jan 07, 2010 14.62 14.62 14.36 14.45 52,526,148 -0.09(-0.59%)
Jan 06, 2010 14.87 14.91 14.48 14.54 77,232,784 -0.44(-2.96%)
Jan 05, 2010 15.00 15.01 14.73 14.98 49,511,936 +0.03(+0.18%)
Jan 04, 2010 15.01 15.03 14.87 14.96 33,764,056 +0.07(+0.45%)
Dec 31, 2009 15.03 14.89 14.89 14.89 17,763,846 -0.13(-0.87%)
Dec 30, 2009 15.00 15.05 14.96 15.02 29,313,932 -0.00(-0.03%)
Dec 29, 2009 15.05 15.10 15.01 15.02 17,335,638 -0.03(-0.18%)
Dec 28, 2009 15.03 15.08 14.96 15.05 19,061,796 +0.06(+0.39%)
Dec 24, 2009 14.93 15.02 14.90 14.99 7,548,850 +0.06(+0.39%)
Dec 23, 2009 15.02 15.04 14.87 14.93 20,937,014 +0.01(+0.09%)
Dec 22, 2009 14.88 15.00 14.85 14.92 27,004,830 +0.02(+0.12%)
Dec 21, 2009 14.84 14.97 14.81 14.90 21,031,100 +0.16(+1.10%)
Dec 18, 2009 14.80 14.87 14.68 14.74 40,313,908 -0.00(-0.03%)
Dec 17, 2009 14.74 14.87 14.54 14.74 37,307,280 -0.00(-0.03%)
Dec 16, 2009 14.86 14.93 14.68 14.75 41,765,136 -0.09(-0.58%)
Dec 15, 2009 15.12 15.14 14.77 14.83 45,939,660 -0.24(-1.61%)
Dec 14, 2009 15.16 15.20 15.07 15.08 25,986,438 -0.08(-0.53%)
Dec 11, 2009 15.16 15.20 15.01 15.16 23,221,180 +0.03(+0.21%)
Dec 10, 2009 14.92 15.15 14.92 15.13 29,206,796 +0.16(+1.08%)
Dec 09, 2009 15.05 15.05 14.83 14.96 41,976,068 -0.04(-0.27%)
Dec 08, 2009 15.01 15.12 14.78 15.00 45,156,064 +0.06(+0.42%)
Dec 07, 2009 14.73 15.09 14.72 14.94 35,878,848 +0.25(+1.68%)
Dec 04, 2009 14.81 14.86 14.58 14.69 35,615,816 +0.00(+0.03%)
Dec 03, 2009 14.75 14.82 14.61 14.69 36,629,496 +0.02(+0.12%)
Dec 02, 2009 14.51 14.79 14.51 14.67 36,884,140 +0.14(+0.96%)
Dec 01, 2009 14.28 14.53 14.09 14.53 50,174,952 +0.40(+2.80%)
Nov 30, 2009 14.30 14.34 14.12 14.14 43,327,932 -0.08(-0.54%)
Nov 27, 2009 14.16 14.30 14.00 14.21 19,031,178 -0.18(-1.25%)
Nov 25, 2009 14.36 14.43 14.29 14.39 36,538,792 +0.18(+1.30%)
Nov 24, 2009 14.13 14.38 14.08 14.21 58,210,880 +0.13(+0.93%)
Nov 23, 2009 13.82 14.11 13.74 14.08 49,038,844 +0.40(+2.96%)
Nov 20, 2009 13.65 13.72 13.62 13.67 25,321,666 -0.04(-0.29%)
Nov 19, 2009 13.69 13.74 13.60 13.71 23,502,770 -0.06(-0.46%)
Nov 18, 2009 13.78 13.79 13.65 13.78 23,628,096 +0.00(+0.03%)
Nov 17, 2009 13.61 13.77 13.57 13.77 36,020,688 +0.14(+1.06%)
Nov 16, 2009 13.58 13.66 13.55 13.63 29,284,802 +0.09(+0.66%)
Nov 13, 2009 13.53 13.65 13.48 13.54 26,380,966 -0.01(-0.10%)
Nov 12, 2009 13.65 13.67 13.51 13.55 27,798,988 -0.09(-0.66%)
Nov 11, 2009 13.68 13.69 13.58 13.64 27,468,300 +0.02(+0.16%)
Nov 10, 2009 13.54 13.66 13.52 13.62 32,429,040 +0.06(+0.46%)
Nov 09, 2009 13.40 13.57 13.37 13.56 42,643,084 +0.27(+2.06%)
Nov 06, 2009 13.15 13.30 13.12 13.28 33,169,572 +0.09(+0.71%)
Nov 05, 2009 13.13 13.28 13.13 13.19 30,741,838 +0.11(+0.86%)
Nov 04, 2009 13.12 13.17 13.05 13.08 33,674,396 +0.01(+0.10%)
Nov 03, 2009 13.18 13.25 13.01 13.06 44,820,828 -0.15(-1.16%)
Nov 02, 2009 13.41 13.44 13.10 13.22 45,356,344 -0.08(-0.61%)
Oct 30, 2009 13.47 13.68 13.17 13.30 54,338,648 -0.20(-1.50%)
Oct 29, 2009 13.53 13.58 13.32 13.50 48,832,996 +0.04(+0.30%)
Oct 28, 2009 13.17 13.55 13.16 13.46 110,038,848 +0.34(+2.57%)
Oct 27, 2009 13.03 13.16 12.97 13.12 51,145,664 +0.25(+1.96%)
Oct 26, 2009 13.03 13.07 12.84 12.87 59,663,888 -0.09(-0.73%)
Oct 23, 2009 12.97 12.99 12.90 12.96 44,208,480 -0.08(-0.59%)
Oct 22, 2009 13.11 13.25 13.02 13.04 55,687,448 -0.00(-0.03%)
Oct 21, 2009 12.95 13.08 12.91 13.05 55,376,832 +0.10(+0.80%)
Oct 20, 2009 12.92 13.02 12.90 12.94 42,676,540 -0.07(-0.55%)
Oct 19, 2009 13.05 13.05 12.94 13.01 43,761,304 +0.03(+0.21%)
Oct 16, 2009 13.04 13.13 12.97 12.99 47,628,880 -0.09(-0.72%)
Oct 15, 2009 13.02 13.10 12.96 13.08 35,544,740 -0.03(-0.21%)
Oct 14, 2009 13.15 13.15 12.96 13.11 57,045,076 +0.07(+0.52%)
Oct 13, 2009 13.04 13.11 12.94 13.04 49,143,344 +0.01(+0.07%)
Oct 12, 2009 12.99 13.14 12.92 13.03 36,915,920 -0.07(-0.55%)
Oct 09, 2009 13.14 13.15 12.92 13.10 51,700,848 +0.00(+0.00%)
Oct 08, 2009 13.28 13.28 13.08 13.10 42,417,680 -0.10(-0.75%)
Oct 07, 2009 13.38 13.40 13.13 13.20 53,719,320 -0.15(-1.16%)
Oct 06, 2009 13.35 13.38 13.28 13.36 37,580,144 +0.09(+0.70%)
Oct 05, 2009 13.32 13.32 13.21 13.26 30,543,384 +0.03(+0.23%)
Oct 02, 2009 13.27 13.35 13.22 13.23 37,355,240 -0.05(-0.40%)
Oct 01, 2009 13.41 13.42 13.24 13.29 49,554,252 -0.12(-0.86%)
Sep 30, 2009 13.40 13.43 13.30 13.40 40,883,832 +0.05(+0.36%)
Sep 29, 2009 13.40 13.41 13.26 13.35 29,480,088 -0.08(-0.63%)
Sep 28, 2009 13.32 13.47 13.30 13.44 26,265,168 +0.18(+1.37%)
Sep 25, 2009 13.28 13.31 13.19 13.26 33,119,556 -0.09(-0.70%)
Sep 24, 2009 13.32 13.40 13.29 13.35 43,829,432 +0.12(+0.90%)
Sep 23, 2009 13.12 13.44 13.08 13.23 54,670,988 +0.16(+1.25%)
Sep 22, 2009 13.11 13.11 12.98 13.07 35,909,156 +0.01(+0.07%)
Sep 21, 2009 13.12 13.20 12.98 13.06 45,487,236 -0.04(-0.34%)
Sep 18, 2009 13.18 13.23 12.98 13.10 102,673,280 +0.04(+0.27%)
Sep 17, 2009 13.46 13.49 13.07 13.07 88,600,680 -0.28(-2.13%)
Sep 16, 2009 13.50 13.55 13.29 13.35 61,893,152 -0.38(-2.74%)
Sep 15, 2009 13.80 13.80 13.59 13.72 28,345,976 -0.04(-0.29%)
Sep 14, 2009 13.72 13.80 13.68 13.76 27,775,552 -0.08(-0.54%)
Sep 11, 2009 13.88 13.92 13.72 13.84 46,543,128 -0.04(-0.29%)
Sep 10, 2009 13.66 13.91 13.57 13.88 46,596,944 +0.20(+1.49%)
Sep 09, 2009 13.72 13.74 13.60 13.68 34,580,280 -0.03(-0.19%)
Sep 08, 2009 13.65 13.70 13.58 13.70 36,559,944 +0.15(+1.14%)
Sep 04, 2009 13.37 13.55 13.34 13.55 16,593,684 +0.16(+1.19%)
Sep 03, 2009 13.35 13.44 13.30 13.39 24,183,442 +0.04(+0.33%)
Sep 02, 2009 13.41 13.49 13.32 13.34 24,345,762 -0.10(-0.72%)
Sep 01, 2009 13.67 13.68 13.41 13.44 34,776,936 -0.30(-2.19%)
Aug 31, 2009 13.68 13.75 13.60 13.74 28,065,076 +0.01(+0.06%)
Aug 28, 2009 13.80 13.87 13.64 13.73 31,153,120 -0.01(-0.10%)
Aug 27, 2009 14.00 14.00 13.70 13.75 31,858,940 -0.19(-1.37%)
Aug 26, 2009 13.82 14.07 13.82 13.94 28,177,878 +0.08(+0.54%)
Aug 25, 2009 13.94 14.02 13.86 13.86 23,054,932 -0.04(-0.32%)
Aug 24, 2009 13.88 13.96 13.84 13.91 19,440,262 +0.02(+0.13%)
Aug 21, 2009 13.75 13.93 13.60 13.89 31,698,420 +0.29(+2.15%)
Aug 20, 2009 13.48 13.65 13.44 13.60 21,210,934 +0.12(+0.92%)
Aug 19, 2009 13.35 13.52 13.28 13.47 24,378,154 +0.07(+0.50%)
Aug 18, 2009 13.42 13.45 13.29 13.41 21,759,484 -0.06(-0.43%)
Aug 17, 2009 13.61 13.68 13.34 13.46 28,594,636 -0.30(-2.16%)
Aug 14, 2009 13.74 13.81 13.61 13.76 17,702,162 +0.02(+0.13%)
Aug 13, 2009 13.84 13.88 13.62 13.74 23,068,488 -0.08(-0.54%)
Aug 12, 2009 13.60 13.92 13.54 13.82 52,852,852 +0.27(+1.99%)
Aug 11, 2009 13.66 13.69 13.53 13.55 22,181,020 -0.14(-1.04%)
Aug 10, 2009 13.74 13.84 13.60 13.69 19,572,490 -0.07(-0.52%)
Aug 07, 2009 13.83 13.88 13.71 13.76 23,271,890 +0.05(+0.39%)
Aug 06, 2009 13.88 13.89 13.60 13.71 33,520,892 -0.14(-0.99%)
Aug 05, 2009 14.12 14.12 13.80 13.84 39,322,464 -0.26(-1.85%)
Aug 04, 2009 14.19 14.27 14.00 14.11 24,671,490 -0.07(-0.47%)
Aug 03, 2009 14.33 14.40 14.10 14.17 32,126,512 -0.03(-0.19%)
Jul 31, 2009 14.27 14.32 14.10 14.20 58,486,612 -0.11(-0.74%)
Jul 30, 2009 14.24 14.47 14.21 14.30 43,719,836 +0.15(+1.03%)
Jul 29, 2009 13.84 14.17 13.76 14.16 46,783,240 +0.26(+1.85%)
Jul 28, 2009 13.67 13.91 13.62 13.90 38,029,344 +0.27(+1.98%)
Jul 27, 2009 13.82 13.82 13.51 13.63 43,210,900 -0.31(-2.25%)
Jul 24, 2009 13.88 13.96 13.75 13.95 34,109,084 +0.10(+0.74%)
Jul 23, 2009 13.47 14.01 13.39 13.84 56,906,568 +0.50(+3.78%)
Jul 22, 2009 13.45 13.54 13.31 13.34 31,258,196 -0.08(-0.63%)
Jul 21, 2009 13.27 13.45 13.24 13.42 30,837,120 +0.24(+1.85%)
Jul 20, 2009 13.14 13.19 13.04 13.18 23,587,784 +0.08(+0.61%)
Jul 17, 2009 13.10 13.12 12.94 13.10 24,314,676 +0.04(+0.31%)
Jul 16, 2009 12.99 13.10 12.91 13.06 24,858,920 +0.07(+0.55%)
Jul 15, 2009 12.89 13.10 12.84 12.99 40,588,196 +0.17(+1.35%)
Jul 14, 2009 12.85 12.91 12.72 12.82 28,910,468 -0.04(-0.34%)
Jul 13, 2009 12.67 12.88 12.58 12.86 29,184,610 +0.19(+1.50%)
Jul 10, 2009 12.61 12.70 12.53 12.67 30,388,492 -0.01(-0.07%)
Jul 09, 2009 12.76 12.76 12.56 12.68 34,385,840 -0.89(-6.58%)
Jun 25, 2009 13.39 13.63 13.37 13.57 30,074,806 +0.13(+0.94%)
Jun 24, 2009 13.45 13.55 13.38 13.45 34,883,464 +0.12(+0.92%)
Jun 23, 2009 13.14 13.39 13.10 13.32 36,410,884 +0.22(+1.67%)
Jun 22, 2009 12.89 13.70 12.87 13.11 51,089,564 +0.16(+1.21%)
Jun 19, 2009 13.28 13.29 12.91 12.95 47,818,772 -0.19(-1.43%)
Jun 18, 2009 13.10 13.27 13.01 13.14 32,874,898 +0.14(+1.04%)
Jun 17, 2009 12.91 13.12 12.91 13.00 28,083,224 +0.10(+0.81%)
Jun 16, 2009 13.04 13.04 12.88 12.90 33,248,414 -0.08(-0.64%)
Jun 15, 2009 13.03 13.08 12.88 12.98 32,650,880 -0.08(-0.64%)
Jun 12, 2009 12.96 13.12 12.93 13.06 52,453,016 +0.07(+0.57%)
Jun 11, 2009 12.88 13.13 12.86 12.99 28,749,878 +0.10(+0.74%)
Jun 10, 2009 12.88 12.99 12.74 12.89 26,837,136 +0.05(+0.37%)
Jun 09, 2009 12.84 12.91 12.66 12.84 30,416,460 +0.06(+0.48%)
Jun 08, 2009 12.71 12.89 12.65 12.78 28,309,212 +0.01(+0.10%)
Jun 05, 2009 13.02 13.02 12.72 12.77 29,261,596 -0.14(-1.08%)
Jun 04, 2009 12.96 13.02 12.86 12.91 31,706,458 -0.01(-0.07%)
Jun 03, 2009 12.79 13.03 12.71 12.92 38,605,892 +0.01(+0.07%)
Jun 02, 2009 12.79 12.96 12.71 12.91 37,848,004 +0.14(+1.09%)
Jun 01, 2009 12.89 12.92 12.71 12.77 42,691,876 -0.00(-0.03%)
May 29, 2009 12.83 12.84 12.55 12.77 41,360,716 -0.00(-0.03%)
May 28, 2009 12.71 12.86 12.62 12.78 33,416,352 +0.14(+1.11%)
May 27, 2009 12.95 12.96 12.60 12.64 29,434,010 -0.30(-2.29%)
May 26, 2009 12.52 12.98 12.50 12.94 27,734,522 +0.36(+2.85%)
May 22, 2009 12.74 12.75 12.55 12.58 22,302,226 -0.15(-1.20%)
May 21, 2009 12.91 12.94 12.57 12.73 38,567,684 -0.29(-2.25%)
May 20, 2009 13.02 13.17 12.99 13.02 41,950,656 +0.08(+0.61%)
May 19, 2009 13.01 13.04 12.89 12.95 25,782,754 -0.02(-0.17%)
May 18, 2009 12.99 13.13 12.91 12.97 31,432,802 +0.04(+0.30%)
May 15, 2009 13.13 13.15 12.86 12.93 32,643,196 -0.16(-1.23%)
May 14, 2009 13.02 13.20 12.97 13.09 29,009,460 +0.10(+0.77%)
May 13, 2009 13.31 13.46 12.96 12.99 34,751,928 -0.22(-1.69%)
May 12, 2009 13.10 13.35 13.06 13.21 31,469,084 +0.19(+1.48%)
May 11, 2009 13.05 13.16 12.91 13.02 29,719,734 -0.01(-0.10%)
May 08, 2009 13.14 13.19 12.90 13.03 35,403,532 +0.05(+0.40%)
May 07, 2009 13.36 13.40 12.82 12.98 56,917,404 -0.45(-3.35%)
May 06, 2009 13.36 13.45 13.23 13.43 31,467,450 +0.06(+0.42%)
May 05, 2009 13.54 13.62 13.32 13.37 37,556,348 -0.18(-1.32%)
May 04, 2009 13.55 13.57 13.49 13.55 34,757,568 +0.21(+1.60%)
May 01, 2009 13.26 13.39 13.14 13.34 27,937,780 +0.09(+0.69%)
Apr 30, 2009 13.42 13.43 13.09 13.25 51,340,420 -0.03(-0.23%)
Apr 29, 2009 13.56 13.64 13.16 13.28 46,097,948 -0.24(-1.78%)
Apr 28, 2009 13.45 13.57 13.21 13.52 44,051,824 +0.18(+1.38%)
Apr 27, 2009 13.47 13.55 13.15 13.33 55,000,956 -0.20(-1.48%)
Apr 24, 2009 13.59 13.66 13.33 13.53 55,773,160 +0.00(+0.00%)
Apr 23, 2009 13.57 13.62 13.30 13.53 36,763,164 +0.04(+0.29%)
Apr 22, 2009 13.55 13.81 13.46 13.50 38,653,292 -0.02(-0.13%)
Apr 21, 2009 13.46 13.62 13.26 13.51 35,955,376 +0.01(+0.07%)
Apr 20, 2009 13.82 13.92 13.43 13.50 31,445,388 -0.37(-2.67%)
Apr 17, 2009 13.96 14.12 13.87 13.88 42,263,072 +0.06(+0.41%)
Apr 16, 2009 13.88 13.89 13.68 13.82 41,377,880 -0.02(-0.13%)
Apr 15, 2009 13.62 13.86 13.61 13.84 30,711,772 +0.17(+1.25%)
Apr 14, 2009 13.71 13.77 13.49 13.67 37,754,380 -0.19(-1.39%)
Apr 13, 2009 13.88 13.99 13.73 13.86 27,314,970 -0.16(-1.12%)
Apr 09, 2009 14.01 14.05 13.90 14.01 37,676,940 +0.18(+1.33%)
Apr 08, 2009 13.93 13.99 13.71 13.83 30,400,926 -0.02(-0.13%)
Apr 07, 2009 14.12 14.12 13.72 13.85 33,227,910 -0.38(-2.70%)
Apr 06, 2009 14.05 14.25 13.97 14.23 42,460,240 +0.10(+0.73%)
Apr 03, 2009 14.03 14.18 13.94 14.13 38,609,328 +0.14(+1.02%)
Apr 02, 2009 13.66 14.24 13.57 13.99 66,938,440 +0.53(+3.97%)
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.