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 (%)
Sep 30, 2002 10.94 11.14 10.74 11.02 30,155,126 -0.26(-2.31%)
Sep 27, 2002 11.68 11.69 11.11 11.28 27,475,766 -0.63(-5.29%)
Sep 26, 2002 11.82 11.99 11.68 11.91 15,865,208 +0.13(+1.09%)
Sep 25, 2002 11.64 11.95 11.54 11.78 16,206,914 +0.24(+2.05%)
Sep 24, 2002 11.68 11.80 11.44 11.54 19,635,688 -0.39(-3.23%)
Sep 23, 2002 11.66 12.00 11.37 11.93 15,637,320 +0.02(+0.17%)
Sep 20, 2002 11.82 12.03 11.70 11.91 24,798,648 +0.09(+0.78%)
Sep 19, 2002 11.95 12.07 11.73 11.82 13,267,289 -0.30(-2.48%)
Sep 18, 2002 12.26 12.34 11.99 12.12 11,033,244 -0.14(-1.18%)
Sep 17, 2002 12.65 12.73 12.25 12.26 12,439,921 -0.19(-1.52%)
Sep 16, 2002 12.15 12.49 11.99 12.45 13,587,826 +0.27(+2.17%)
Sep 13, 2002 12.29 12.64 12.17 12.19 14,081,956 -0.28(-2.22%)
Sep 12, 2002 13.05 13.13 12.29 12.46 22,651,026 -0.29(-2.30%)
Sep 11, 2002 12.61 12.97 12.45 12.76 13,479,486 +0.49(+4.03%)
Sep 10, 2002 12.05 12.29 11.97 12.26 13,527,804 +0.28(+2.31%)
Sep 09, 2002 11.74 12.03 11.52 11.99 17,066,910 +0.01(+0.07%)
Sep 06, 2002 12.05 12.13 11.72 11.98 11,902,455 +0.16(+1.39%)
Sep 05, 2002 11.84 12.15 11.52 11.81 18,212,076 -0.23(-1.93%)
Sep 04, 2002 11.79 12.12 11.79 12.05 18,966,720 +0.26(+2.18%)
Sep 03, 2002 12.15 12.19 11.78 11.79 18,839,700 -0.66(-5.29%)
Aug 30, 2002 12.20 12.64 11.84 12.45 22,969,322 +0.04(+0.32%)
Aug 29, 2002 12.15 12.50 12.05 12.41 11,892,243 -0.02(-0.19%)
Aug 28, 2002 12.49 12.61 12.31 12.43 10,507,235 -0.37(-2.85%)
Aug 27, 2002 13.01 13.05 12.65 12.80 12,241,920 -0.21(-1.64%)
Aug 26, 2002 12.69 13.05 12.48 13.01 12,993,575 +0.31(+2.40%)
Aug 23, 2002 12.97 13.01 12.66 12.70 12,743,273 -0.46(-3.51%)
Aug 22, 2002 13.05 13.31 12.90 13.17 16,737,407 +0.18(+1.36%)
Aug 21, 2002 12.77 13.05 12.43 12.99 19,308,426 +0.22(+1.73%)
Aug 20, 2002 12.85 13.05 12.64 12.77 19,840,662 -0.72(-5.33%)
Aug 19, 2002 12.81 13.65 12.81 13.49 20,508,884 +0.76(+5.99%)
Aug 16, 2002 12.23 13.04 12.09 12.72 20,450,354 +0.50(+4.07%)
Aug 15, 2002 12.55 12.61 12.05 12.23 16,484,115 -0.20(-1.62%)
Aug 14, 2002 11.84 12.45 11.56 12.43 19,538,804 +0.62(+5.27%)
Aug 13, 2002 12.15 12.30 11.79 11.80 14,394,523 -0.28(-2.33%)
Aug 12, 2002 11.90 12.31 11.84 12.09 13,692,929 -0.06(-0.50%)
Aug 09, 2002 11.93 12.35 11.78 12.15 15,733,207 +0.22(+1.85%)
Aug 08, 2002 12.03 12.11 11.67 11.93 23,166,326 +0.09(+0.78%)
Aug 07, 2002 12.03 12.18 11.33 11.83 28,561,906 -0.16(-1.34%)
Aug 06, 2002 12.19 12.61 11.90 11.99 19,148,532 -0.11(-0.93%)
Aug 05, 2002 12.57 12.57 11.99 12.11 24,591,432 -0.73(-5.72%)
Aug 02, 2002 12.85 12.95 12.60 12.84 17,228,796 +0.25(+1.98%)
Aug 01, 2002 13.31 13.33 12.55 12.59 26,346,540 -0.66(-4.97%)
Jul 31, 2002 12.39 13.45 12.25 13.25 44,085,160 +1.12(+9.27%)
Jul 30, 2002 12.05 12.41 11.93 12.13 21,735,740 -0.09(-0.76%)
Jul 29, 2002 12.03 12.35 11.86 12.22 23,355,112 +0.66(+5.73%)
Jul 26, 2002 11.22 11.62 10.88 11.56 24,462,172 +0.47(+4.28%)
Jul 25, 2002 11.18 11.64 11.02 11.08 30,880,632 -0.10(-0.90%)
Jul 24, 2002 10.48 11.44 10.44 11.18 44,519,264 +0.17(+1.53%)
Jul 23, 2002 11.44 11.64 10.67 11.01 45,709,260 -0.49(-4.26%)
Jul 22, 2002 12.17 12.44 11.23 11.50 58,538,208 -1.55(-11.85%)
Jul 19, 2002 13.31 13.68 12.65 13.05 22,304,588 -0.62(-4.55%)
Jul 18, 2002 14.17 14.43 13.57 13.67 15,815,396 -0.53(-3.70%)
Jul 17, 2002 14.41 14.45 13.87 14.20 22,396,240 +0.14(+1.03%)
Jul 16, 2002 13.71 14.14 13.46 14.05 22,499,350 -0.06(-0.43%)
Jul 15, 2002 13.75 14.11 13.27 14.11 29,346,686 -0.06(-0.42%)
Jul 12, 2002 15.10 15.13 14.06 14.17 24,855,184 -0.92(-6.12%)
Jul 11, 2002 14.27 15.24 14.23 15.10 25,537,602 +0.60(+4.16%)
Jul 10, 2002 14.98 15.03 14.45 14.49 19,414,276 -0.51(-3.37%)
Jul 09, 2002 15.52 15.56 14.90 15.00 14,841,831 -0.48(-3.09%)
Jul 08, 2002 15.64 15.78 15.16 15.48 16,333,186 -0.14(-0.87%)
Jul 05, 2002 15.09 15.66 15.01 15.61 9,629,557 +0.53(+3.49%)
Jul 04, 2002 14.92 15.25 14.62 15.09 19,070,078 +0.00(+0.00%)
Jul 03, 2002 14.92 15.25 14.62 15.09 19,070,078 +0.16(+1.10%)
Jul 02, 2002 15.35 15.35 14.86 14.92 24,263,922 -0.43(-2.80%)
Jul 01, 2002 15.92 16.14 15.34 15.35 15,682,399 -0.77(-4.76%)
Jun 28, 2002 15.58 16.12 15.44 16.12 23,227,594 +0.37(+2.35%)
Jun 27, 2002 15.38 15.78 14.73 15.75 23,114,772 +0.21(+1.37%)
Jun 26, 2002 14.81 15.86 14.66 15.54 31,238,278 +0.02(+0.13%)
Jun 25, 2002 16.04 16.14 15.51 15.52 15,199,477 -0.42(-2.64%)
Jun 24, 2002 15.76 16.00 15.46 15.94 21,661,272 -0.22(-1.37%)
Jun 21, 2002 15.90 16.46 15.90 16.16 27,778,372 +0.12(+0.78%)
Jun 20, 2002 15.97 16.32 15.77 16.04 20,429,434 +0.05(+0.33%)
Jun 19, 2002 16.86 17.00 15.96 15.98 20,707,134 -1.04(-6.11%)
Jun 18, 2002 16.64 17.05 16.58 17.02 13,815,963 +0.21(+1.27%)
Jun 17, 2002 16.54 17.00 16.54 16.81 15,427,863 +0.22(+1.36%)
Jun 14, 2002 16.06 16.68 15.86 16.59 22,813,660 -0.02(-0.10%)
Jun 13, 2002 16.80 16.84 16.42 16.60 12,993,575 -0.14(-0.86%)
Jun 12, 2002 16.34 16.80 16.34 16.75 14,564,630 +0.47(+2.91%)
Jun 11, 2002 16.78 16.96 16.23 16.27 10,672,111 -0.46(-2.76%)
Jun 10, 2002 16.70 17.09 16.42 16.74 9,488,092 +0.08(+0.48%)
Jun 07, 2002 16.26 16.78 16.17 16.65 11,678,552 +0.19(+1.17%)
Jun 06, 2002 16.92 16.96 16.34 16.46 12,917,613 -0.46(-2.73%)
Jun 05, 2002 16.96 17.27 16.80 16.92 10,798,632 -0.08(-0.47%)
Jun 04, 2002 16.68 17.23 16.67 17.00 14,423,912 +0.07(+0.40%)
Jun 03, 2002 17.27 17.48 16.86 16.94 13,833,397 -0.33(-1.91%)
May 31, 2002 17.59 17.90 17.16 17.27 15,188,518 -0.40(-2.25%)
May 30, 2002 17.39 17.73 17.31 17.66 13,135,787 +0.04(+0.23%)
May 29, 2002 17.89 17.92 17.59 17.62 11,516,416 -0.31(-1.70%)
May 28, 2002 17.73 17.96 17.62 17.93 12,345,279 +0.46(+2.64%)
May 27, 2002 17.75 17.84 17.46 17.47 25,852,162 +0.00(+0.00%)
May 24, 2002 17.75 17.84 17.46 17.47 10,862,142 -0.27(-1.54%)
May 23, 2002 17.31 17.75 17.08 17.74 13,306,391 +0.33(+1.89%)
May 22, 2002 17.26 17.50 17.09 17.41 9,022,106 +0.14(+0.79%)
May 21, 2002 16.88 17.62 16.88 17.27 14,512,577 +0.25(+1.46%)
May 20, 2002 17.27 17.27 16.97 17.02 9,922,697 -0.30(-1.72%)
May 17, 2002 17.58 17.58 17.23 17.32 14,077,473 -0.34(-1.93%)
May 16, 2002 17.14 17.72 17.12 17.66 18,528,876 +0.72(+4.24%)
May 15, 2002 16.92 17.16 16.81 16.94 11,912,666 +0.02(+0.10%)
May 14, 2002 16.66 16.96 16.59 16.93 14,946,933 +0.47(+2.83%)
May 13, 2002 15.84 16.46 15.81 16.46 15,379,047 +0.66(+4.19%)
May 10, 2002 16.26 16.27 15.66 15.80 14,672,970 -0.32(-1.99%)
May 09, 2002 16.47 16.64 16.10 16.12 11,273,087 -0.48(-2.88%)
May 08, 2002 15.98 16.68 15.98 16.60 15,807,924 +0.73(+4.61%)
May 07, 2002 16.16 16.18 15.82 15.87 12,063,844 -0.14(-0.88%)
May 06, 2002 16.20 16.47 15.98 16.01 10,296,283 -0.19(-1.19%)
May 03, 2002 16.56 16.56 16.10 16.20 10,020,079 -0.46(-2.77%)
May 02, 2002 16.74 16.88 16.49 16.66 15,694,603 -0.02(-0.10%)
May 01, 2002 16.16 16.70 15.78 16.68 18,304,974 +0.57(+3.57%)
Apr 30, 2002 15.72 16.17 15.60 16.10 25,217,314 +0.39(+2.45%)
Apr 29, 2002 16.38 16.45 15.51 15.72 20,384,354 -0.82(-4.98%)
Apr 26, 2002 16.64 16.71 16.41 16.54 23,393,466 -0.09(-0.53%)
Apr 25, 2002 16.28 16.78 16.26 16.63 19,499,454 +0.21(+1.27%)
Apr 24, 2002 16.20 16.66 16.17 16.42 17,722,428 +0.31(+1.89%)
Apr 23, 2002 15.86 16.74 15.86 16.12 32,193,412 +0.06(+0.35%)
Apr 22, 2002 16.56 16.60 16.06 16.06 30,682,630 -0.80(-4.76%)
Apr 19, 2002 17.04 17.04 16.71 16.86 15,568,580 -0.18(-1.06%)
Apr 18, 2002 17.10 17.38 16.74 17.04 11,264,121 -0.16(-0.96%)
Apr 17, 2002 17.39 17.61 17.18 17.21 14,484,184 -0.30(-1.70%)
Apr 16, 2002 16.82 17.56 16.81 17.51 15,457,501 +0.89(+5.37%)
Apr 15, 2002 16.88 16.96 16.50 16.61 15,979,774 -0.39(-2.27%)
Apr 12, 2002 16.68 17.10 16.60 17.00 19,020,516 +0.21(+1.24%)
Apr 11, 2002 17.06 17.25 16.42 16.79 37,014,416 -0.84(-4.74%)
Apr 10, 2002 17.14 17.65 16.96 17.63 23,204,682 +0.48(+2.81%)
Apr 09, 2002 17.51 17.63 17.14 17.14 26,312,918 -0.61(-3.42%)
Apr 08, 2002 17.95 18.04 17.71 17.75 10,447,212 -0.40(-2.19%)
Apr 05, 2002 18.23 18.27 18.12 18.15 7,885,407 -0.05(-0.26%)
Apr 04, 2002 18.11 18.27 18.07 18.20 13,895,661 -0.07(-0.40%)
Apr 03, 2002 18.23 18.37 18.15 18.27 12,649,129 +0.04(+0.22%)
Apr 02, 2002 18.17 18.28 18.08 18.23 10,575,228 -0.22(-1.20%)
Apr 01, 2002 18.28 18.47 18.19 18.45 12,290,486 -0.06(-0.33%)
Mar 29, 2002 18.35 18.66 18.31 18.51 11,309,698 +0.00(+0.00%)
Mar 28, 2002 18.35 18.66 18.31 18.51 11,309,698 +0.22(+1.21%)
Mar 27, 2002 18.33 18.51 18.27 18.29 12,896,941 -0.16(-0.89%)
Mar 26, 2002 18.29 18.64 18.27 18.45 13,440,633 +0.12(+0.66%)
Mar 25, 2002 18.31 18.45 18.27 18.33 13,147,742 +0.02(+0.11%)
Mar 22, 2002 18.83 18.83 18.28 18.31 17,796,896 -0.57(-3.02%)
Mar 21, 2002 19.21 19.31 18.69 18.88 15,050,043 -0.43(-2.24%)
Mar 20, 2002 19.19 19.37 19.15 19.32 10,493,537 +0.17(+0.88%)
Mar 19, 2002 19.09 19.24 18.92 19.15 9,858,191 +0.03(+0.15%)
Mar 18, 2002 19.05 19.25 18.90 19.12 9,575,760 -0.03(-0.17%)
Mar 15, 2002 19.43 19.43 19.11 19.15 19,550,760 -0.06(-0.31%)
Mar 14, 2002 19.22 19.27 19.05 19.21 10,156,562 -0.01(-0.04%)
Mar 13, 2002 19.06 19.27 18.93 19.22 10,268,638 +0.16(+0.86%)
Mar 12, 2002 18.87 19.07 18.67 19.06 11,694,741 +0.18(+0.94%)
Mar 11, 2002 18.61 18.91 18.53 18.88 13,795,042 +0.15(+0.81%)
Mar 08, 2002 19.25 19.31 18.59 18.73 14,023,926 -0.38(-1.98%)
Mar 07, 2002 19.23 19.29 18.97 19.10 10,206,872 -0.20(-1.06%)
Mar 06, 2002 19.09 19.32 19.08 19.31 11,579,427 +0.28(+1.46%)
Mar 05, 2002 19.23 19.24 18.89 19.03 11,187,660 -0.21(-1.11%)
Mar 04, 2002 19.51 19.55 19.00 19.24 18,027,276 -0.27(-1.36%)
Mar 01, 2002 18.95 19.51 18.87 19.51 11,200,860 +0.72(+3.83%)
Feb 28, 2002 18.97 19.31 18.79 18.79 12,904,413 -0.14(-0.72%)
Feb 27, 2002 18.88 19.33 18.80 18.93 12,856,843 +0.05(+0.28%)
Feb 26, 2002 18.81 19.08 18.70 18.88 11,514,174 +0.13(+0.69%)
Feb 25, 2002 18.37 18.92 18.31 18.75 12,040,433 +0.56(+3.07%)
Feb 22, 2002 17.87 18.26 17.86 18.19 11,196,875 +0.34(+1.91%)
Feb 21, 2002 18.47 18.54 17.75 17.85 16,183,752 -0.87(-4.63%)
Feb 20, 2002 18.35 18.86 18.27 18.71 13,532,037 +0.36(+1.97%)
Feb 19, 2002 18.29 18.56 18.11 18.35 13,989,058 +0.04(+0.22%)
Feb 18, 2002 18.28 18.52 18.10 18.31 11,416,793 +0.00(+0.00%)
Feb 15, 2002 18.28 18.52 18.10 18.31 11,405,087 +0.03(+0.15%)
Feb 14, 2002 18.19 18.40 18.07 18.28 10,594,156 +0.10(+0.53%)
Feb 13, 2002 18.15 18.23 17.96 18.19 12,306,177 -0.01(-0.07%)
Feb 12, 2002 18.28 18.30 18.05 18.20 9,782,727 -0.08(-0.44%)
Feb 11, 2002 18.21 18.43 18.10 18.28 9,900,282 +0.13(+0.73%)
Feb 08, 2002 17.87 18.27 17.73 18.15 11,539,827 +0.28(+1.57%)
Feb 07, 2002 17.37 18.03 17.37 17.87 16,405,413 +0.44(+2.53%)
Feb 06, 2002 18.07 18.09 17.27 17.43 21,871,228 -0.65(-3.58%)
Feb 05, 2002 18.21 18.45 17.87 18.07 21,895,636 -0.24(-1.29%)
Feb 04, 2002 18.83 18.85 18.27 18.31 11,942,055 -0.40(-2.15%)
Feb 01, 2002 18.61 18.95 18.61 18.71 13,917,080 +0.10(+0.54%)
Jan 31, 2002 18.59 18.71 18.35 18.61 21,037,384 +0.18(+0.98%)
Jan 30, 2002 18.77 18.78 18.12 18.43 24,331,666 -0.37(-1.97%)
Jan 29, 2002 19.45 19.45 18.77 18.80 15,794,475 -0.54(-2.78%)
Jan 28, 2002 19.11 19.37 19.09 19.34 12,174,674 +0.13(+0.69%)
Jan 25, 2002 19.31 19.45 18.79 19.20 20,185,108 -0.11(-0.56%)
Jan 24, 2002 19.73 19.80 19.28 19.31 16,028,838 -0.42(-2.14%)
Jan 23, 2002 19.35 20.02 19.33 19.73 13,265,048 +0.34(+1.76%)
Jan 22, 2002 19.64 19.66 19.28 19.39 11,244,445 -0.24(-1.23%)
Jan 21, 2002 19.85 20.00 19.54 19.63 13,174,391 +0.00(+0.00%)
Jan 18, 2002 19.85 20.00 19.54 19.63 13,174,391 -0.37(-1.85%)
Jan 17, 2002 19.83 20.11 19.78 20.00 10,371,250 +0.33(+1.67%)
Jan 16, 2002 20.12 20.20 18.91 19.67 11,514,174 -0.44(-2.18%)
Jan 15, 2002 20.12 20.42 19.87 20.11 11,784,401 -0.09(-0.44%)
Jan 14, 2002 19.96 20.36 19.89 20.20 14,430,886 +0.24(+1.23%)
Jan 11, 2002 19.80 20.14 19.68 19.96 12,070,319 +0.13(+0.67%)
Jan 10, 2002 19.49 19.96 19.41 19.82 15,410,678 +0.20(+1.00%)
Jan 09, 2002 19.71 19.88 19.52 19.63 15,192,503 -0.37(-1.85%)
Jan 08, 2002 20.04 20.13 19.83 20.00 10,060,675 -0.20(-0.99%)
Jan 07, 2002 20.36 20.51 20.17 20.20 11,350,793 -0.12(-0.61%)
Jan 04, 2002 20.22 20.36 20.16 20.32 16,073,918 +0.20(+1.02%)
Jan 03, 2002 19.53 20.16 19.44 20.12 16,249,752 +0.65(+3.32%)
Jan 02, 2002 19.17 19.48 19.05 19.47 15,704,316 +0.41(+2.17%)
Dec 31, 2001 19.23 19.41 19.06 19.06 10,761,025 -0.33(-1.68%)
Dec 28, 2001 19.35 19.64 19.28 19.38 8,159,619 -0.06(-0.29%)
Dec 27, 2001 18.89 19.47 18.87 19.44 9,944,116 +0.49(+2.56%)
Dec 26, 2001 18.89 19.17 18.87 18.95 9,493,820 +0.00(+0.00%)
Dec 24, 2001 19.01 19.12 18.91 18.95 3,850,428 +0.02(+0.11%)
Dec 21, 2001 19.59 19.59 18.93 18.93 20,231,434 -0.45(-2.32%)
Dec 20, 2001 19.46 19.47 19.22 19.38 10,277,355 -0.07(-0.37%)
Dec 19, 2001 19.29 19.53 19.18 19.45 10,844,210 +0.16(+0.83%)
Dec 18, 2001 19.55 19.60 19.29 19.29 10,301,763 -0.12(-0.64%)
Dec 17, 2001 18.99 19.47 18.95 19.42 17,494,044 +0.47(+2.46%)
Dec 14, 2001 19.03 19.11 18.88 18.95 12,658,344 -0.13(-0.69%)
Dec 13, 2001 18.95 19.17 18.83 19.08 12,542,781 +0.06(+0.34%)
Dec 12, 2001 19.22 19.31 18.97 19.02 10,300,766 -0.20(-1.02%)
Dec 11, 2001 19.39 19.39 19.17 19.22 11,114,686 -0.18(-0.93%)
Dec 10, 2001 19.17 19.47 19.09 19.40 12,623,227 +0.18(+0.94%)
Dec 07, 2001 19.55 19.57 19.03 19.22 11,658,627 -0.28(-1.44%)
Dec 06, 2001 19.29 19.56 19.25 19.50 12,309,415 +0.16(+0.85%)
Dec 05, 2001 19.35 19.53 19.11 19.33 13,752,951 +0.07(+0.35%)
Dec 04, 2001 19.13 19.31 18.91 19.26 10,708,722 +0.20(+1.07%)
Dec 03, 2001 18.91 19.28 18.85 19.06 12,430,207 +0.19(+1.00%)
Nov 30, 2001 19.07 19.16 18.83 18.87 14,776,577 -0.18(-0.97%)
Nov 29, 2001 19.23 19.33 18.89 19.06 13,846,597 -0.16(-0.82%)
Nov 28, 2001 19.28 19.57 19.19 19.21 12,596,578 -0.06(-0.31%)
Nov 27, 2001 19.51 19.59 19.12 19.27 19,864,074 -0.34(-1.74%)
Nov 26, 2001 19.63 19.74 19.52 19.61 12,784,865 -0.06(-0.31%)
Nov 23, 2001 19.77 19.78 19.60 19.67 3,845,446 +0.00(+0.02%)
Nov 21, 2001 19.94 19.95 19.59 19.67 8,620,625 -0.08(-0.43%)
Nov 20, 2001 20.08 20.14 19.71 19.75 9,078,143 -0.28(-1.40%)
Nov 19, 2001 20.28 20.34 19.93 20.04 11,230,996 -0.16(-0.80%)
Nov 16, 2001 20.42 20.55 20.00 20.20 13,178,625 -0.22(-1.08%)
Nov 15, 2001 19.98 20.42 19.83 20.42 11,995,104 +0.64(+3.25%)
Nov 14, 2001 19.63 19.83 19.57 19.77 12,712,639 +0.14(+0.74%)
Nov 13, 2001 19.87 19.95 19.55 19.63 15,093,379 -0.24(-1.23%)
Nov 12, 2001 20.06 20.23 19.83 19.87 7,450,802 -0.27(-1.36%)
Nov 09, 2001 20.16 20.45 20.08 20.15 9,808,878 +0.10(+0.48%)
Nov 08, 2001 19.98 20.39 19.94 20.05 16,489,096 +0.04(+0.18%)
Nov 07, 2001 20.26 20.46 19.90 20.02 11,533,850 -0.24(-1.19%)
Nov 06, 2001 20.40 20.46 20.02 20.26 13,974,862 -0.30(-1.46%)
Nov 05, 2001 20.67 20.85 20.43 20.56 10,855,168 -0.06(-0.29%)
Nov 02, 2001 20.50 20.68 20.14 20.62 9,523,209 +0.08(+0.41%)
Nov 01, 2001 20.08 20.65 19.98 20.53 16,920,464 +0.53(+2.67%)
Oct 31, 2001 19.79 20.28 19.74 20.00 12,174,924 +0.20(+1.03%)
Oct 30, 2001 19.83 20.00 19.67 19.79 16,421,104 -0.36(-1.77%)
Oct 29, 2001 20.36 20.52 19.98 20.15 12,282,018 -0.17(-0.83%)
Oct 26, 2001 20.15 20.62 20.12 20.32 10,122,939 +0.17(+0.84%)
Oct 25, 2001 20.02 20.34 19.91 20.15 12,329,837 +0.04(+0.18%)
Oct 24, 2001 20.20 20.46 20.04 20.12 19,247,408 +0.10(+0.48%)
Oct 23, 2001 20.58 20.58 19.69 20.02 23,442,032 -0.52(-2.54%)
Oct 22, 2001 20.74 20.82 20.28 20.54 14,489,912 -0.48(-2.27%)
Oct 19, 2001 21.00 21.12 20.87 21.02 9,900,033 +0.10(+0.48%)
Oct 18, 2001 20.96 21.22 20.82 20.92 13,506,136 -0.22(-1.04%)
Oct 17, 2001 21.22 21.34 20.88 21.14 16,784,728 +0.22(+1.06%)
Oct 16, 2001 21.04 21.20 20.86 20.92 15,594,980 -0.04(-0.21%)
Oct 15, 2001 20.84 21.06 20.80 20.96 10,964,255 -0.04(-0.17%)
Oct 12, 2001 21.22 21.31 20.74 21.00 16,093,095 -0.22(-1.04%)
Oct 11, 2001 21.56 21.75 20.99 21.22 21,714,570 -0.50(-2.31%)
Oct 10, 2001 21.78 21.92 21.62 21.72 12,932,805 -0.14(-0.64%)
Oct 09, 2001 21.88 22.05 21.79 21.86 11,878,545 -0.02(-0.07%)
Oct 08, 2001 21.87 21.96 21.65 21.88 8,628,097 +0.01(+0.06%)
Oct 05, 2001 21.94 22.06 21.61 21.87 12,817,741 -0.20(-0.89%)
Oct 04, 2001 22.38 22.38 21.70 22.06 19,434,698 +0.04(+0.16%)
Oct 03, 2001 22.36 22.48 21.76 22.03 23,131,708 -0.34(-1.51%)
Oct 02, 2001 22.30 22.46 21.90 22.36 18,170,234 +0.16(+0.72%)
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.