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 28, 2007 18.57 18.62 18.41 18.46 22,271,238 -0.17(-0.90%)
Sep 27, 2007 18.52 18.65 18.48 18.62 30,494,490 +0.08(+0.45%)
Sep 26, 2007 18.48 18.57 18.45 18.54 22,331,452 +0.17(+0.93%)
Sep 25, 2007 18.34 18.53 18.28 18.37 27,636,480 -0.02(-0.11%)
Sep 24, 2007 18.44 18.57 18.28 18.39 27,682,166 -0.11(-0.59%)
Sep 21, 2007 18.18 18.61 18.18 18.50 38,977,112 +0.24(+1.32%)
Sep 20, 2007 18.18 18.34 18.16 18.26 23,647,644 +0.01(+0.05%)
Sep 19, 2007 18.11 18.30 18.06 18.25 28,886,500 +0.20(+1.09%)
Sep 18, 2007 17.81 18.06 17.76 18.05 27,440,940 +0.30(+1.69%)
Sep 17, 2007 17.71 17.92 17.68 17.75 25,171,108 +0.03(+0.16%)
Sep 14, 2007 17.76 17.76 17.60 17.72 23,585,550 -0.04(-0.21%)
Sep 13, 2007 17.55 17.87 17.54 17.76 24,464,428 +0.31(+1.77%)
Sep 12, 2007 17.44 17.61 17.40 17.45 22,248,918 +0.00(+0.00%)
Sep 11, 2007 17.21 17.51 17.21 17.45 22,169,982 +0.26(+1.50%)
Sep 10, 2007 17.31 17.32 17.07 17.19 19,985,686 -0.04(-0.22%)
Sep 07, 2007 17.35 17.53 17.11 17.23 26,136,216 -0.38(-2.18%)
Sep 06, 2007 17.55 17.71 17.48 17.61 19,380,692 +0.13(+0.74%)
Sep 05, 2007 17.74 17.74 17.33 17.48 30,749,774 -0.30(-1.69%)
Sep 04, 2007 17.49 17.88 17.46 17.78 23,808,336 +0.33(+1.89%)
Aug 31, 2007 17.63 17.69 17.34 17.46 23,144,804 -0.02(-0.12%)
Aug 30, 2007 17.56 17.60 17.30 17.48 19,213,360 -0.13(-0.71%)
Aug 29, 2007 17.42 17.63 17.38 17.60 19,806,700 +0.30(+1.71%)
Aug 28, 2007 17.71 17.73 17.30 17.31 25,132,360 -0.45(-2.51%)
Aug 27, 2007 17.70 17.89 17.64 17.75 15,956,446 -0.02(-0.12%)
Aug 24, 2007 17.57 17.79 17.56 17.77 16,599,354 +0.20(+1.16%)
Aug 23, 2007 17.48 17.63 17.43 17.57 20,393,802 +0.14(+0.79%)
Aug 22, 2007 17.50 17.50 17.25 17.43 25,440,668 +0.05(+0.26%)
Aug 21, 2007 17.05 17.47 17.05 17.38 31,405,974 +0.25(+1.46%)
Aug 20, 2007 17.00 17.30 16.98 17.13 24,986,246 +0.13(+0.76%)
Aug 17, 2007 17.50 17.51 16.64 17.01 44,940,740 +0.24(+1.42%)
Aug 16, 2007 16.78 16.91 16.37 16.77 52,896,000 -0.11(-0.67%)
Aug 15, 2007 17.07 17.22 16.81 16.88 32,520,306 -0.19(-1.12%)
Aug 14, 2007 17.36 17.51 17.04 17.07 23,214,864 -0.29(-1.66%)
Aug 13, 2007 17.43 17.48 17.13 17.36 26,345,912 +0.13(+0.77%)
Aug 10, 2007 17.34 17.51 16.99 17.23 41,923,416 -0.25(-1.41%)
Aug 09, 2007 17.61 18.12 17.47 17.47 44,779,508 -0.53(-2.94%)
Aug 08, 2007 17.94 18.14 17.68 18.00 38,998,944 +0.03(+0.19%)
Aug 07, 2007 17.89 18.21 17.89 17.97 32,409,828 -0.13(-0.71%)
Aug 06, 2007 17.80 18.14 17.80 18.10 38,003,968 +0.07(+0.37%)
Aug 03, 2007 18.18 18.21 17.97 18.03 40,045,508 +0.05(+0.30%)
Aug 02, 2007 17.95 18.12 17.83 17.98 26,031,392 -0.05(-0.25%)
Aug 01, 2007 17.71 18.10 17.56 18.02 42,229,676 +0.26(+1.45%)
Jul 31, 2007 17.30 18.04 17.40 17.76 54,383,068 +0.46(+2.67%)
Jul 30, 2007 17.44 18.38 17.01 17.30 42,214,488 -0.20(-1.17%)
Jul 27, 2007 17.60 17.91 17.48 17.51 42,001,152 -0.17(-0.94%)
Jul 26, 2007 17.70 17.93 17.53 17.67 42,628,616 -0.34(-1.90%)
Jul 25, 2007 18.02 18.27 17.79 18.01 31,821,048 +0.05(+0.25%)
Jul 24, 2007 17.71 18.13 17.70 17.97 37,133,032 +0.13(+0.75%)
Jul 23, 2007 17.69 18.07 17.69 17.83 32,119,038 +0.21(+1.21%)
Jul 20, 2007 17.34 17.71 17.34 17.62 33,936,004 +0.01(+0.05%)
Jul 19, 2007 17.54 17.77 17.51 17.61 27,070,012 +0.12(+0.69%)
Jul 18, 2007 17.57 17.63 17.34 17.49 28,419,602 -0.12(-0.69%)
Jul 17, 2007 17.78 17.82 17.54 17.61 36,044,576 -0.21(-1.17%)
Jul 16, 2007 17.65 17.97 17.61 17.82 60,576,152 +0.42(+2.39%)
Jul 13, 2007 17.32 17.62 17.25 17.41 20,224,566 +0.14(+0.80%)
Jul 12, 2007 17.04 17.30 16.97 17.27 28,601,442 +0.26(+1.54%)
Jul 11, 2007 16.82 17.09 16.68 17.01 32,237,300 +0.12(+0.69%)
Jul 10, 2007 17.40 17.41 16.86 16.89 37,565,708 -0.63(-3.57%)
Jul 09, 2007 17.37 17.53 17.32 17.51 27,799,844 +0.20(+1.13%)
Jul 06, 2007 17.38 17.39 17.23 17.32 22,911,560 -0.18(-1.02%)
Jul 05, 2007 17.43 17.61 17.43 17.50 22,263,344 -0.06(-0.33%)
Jul 03, 2007 17.36 17.67 17.36 17.56 17,670,622 +0.22(+1.30%)
Jul 02, 2007 17.16 17.42 17.21 17.33 29,142,204 +0.17(+1.00%)
Jun 29, 2007 17.12 17.31 17.03 17.16 28,099,686 +0.04(+0.24%)
Jun 28, 2007 17.06 17.23 17.03 17.12 25,698,330 +0.06(+0.37%)
Jun 27, 2007 17.12 17.08 16.90 17.06 28,485,534 -0.06(-0.37%)
Jun 26, 2007 17.30 17.38 17.03 17.12 32,516,270 -0.18(-1.04%)
Jun 25, 2007 17.36 17.56 17.22 17.30 25,636,248 -0.05(-0.31%)
Jun 22, 2007 17.69 17.67 17.28 17.35 40,883,136 -0.34(-1.91%)
Jun 21, 2007 17.73 17.86 17.61 17.69 22,451,358 -0.04(-0.24%)
Jun 20, 2007 17.92 17.99 17.73 17.73 21,586,958 -0.22(-1.23%)
Jun 19, 2007 17.74 17.98 17.73 17.95 23,216,304 +0.22(+1.22%)
Jun 18, 2007 17.88 17.92 17.72 17.73 22,786,114 -0.18(-1.02%)
Jun 15, 2007 18.15 18.17 17.88 17.92 34,642,352 -0.10(-0.53%)
Jun 14, 2007 17.84 18.03 17.84 18.01 36,243,624 +0.13(+0.75%)
Jun 13, 2007 17.99 18.09 17.71 17.88 40,332,460 -0.08(-0.42%)
Jun 12, 2007 18.08 18.15 17.94 17.96 34,983,288 -0.18(-0.99%)
Jun 11, 2007 17.90 18.18 17.87 18.13 24,630,018 +0.18(+1.02%)
Jun 08, 2007 17.71 17.96 17.66 17.95 32,145,592 +0.20(+1.13%)
Jun 07, 2007 17.90 17.98 17.70 17.75 38,052,936 -0.14(-0.77%)
Jun 06, 2007 17.78 18.01 17.82 17.89 27,191,726 +0.07(+0.37%)
Jun 05, 2007 17.88 17.89 17.74 17.82 25,937,354 -0.08(-0.44%)
Jun 04, 2007 17.94 18.09 17.84 17.90 17,899,352 -0.03(-0.14%)
Jun 01, 2007 18.15 18.22 17.83 17.93 37,190,056 -0.22(-1.19%)
May 31, 2007 18.26 18.33 18.14 18.14 31,720,070 -0.12(-0.66%)
May 30, 2007 18.01 18.27 17.87 18.26 33,793,196 +0.26(+1.44%)
May 29, 2007 17.75 18.03 17.75 18.01 36,175,484 +0.29(+1.65%)
May 25, 2007 17.73 17.76 17.62 17.71 23,515,746 -0.02(-0.09%)
May 24, 2007 17.77 17.86 17.67 17.73 26,205,548 -0.05(-0.30%)
May 23, 2007 17.82 17.93 17.66 17.78 33,864,560 +0.03(+0.14%)
May 22, 2007 17.86 17.92 17.71 17.76 37,281,132 +0.03(+0.16%)
May 21, 2007 17.73 17.85 17.68 17.73 39,365,584 -0.02(-0.12%)
May 18, 2007 17.84 17.81 17.68 17.75 47,934,884 +0.19(+1.07%)
May 17, 2007 17.76 17.80 17.55 17.56 31,092,006 -0.25(-1.40%)
May 16, 2007 17.76 17.87 17.71 17.81 32,023,906 +0.08(+0.47%)
May 15, 2007 17.40 17.78 17.37 17.73 48,206,040 +0.39(+2.26%)
May 14, 2007 17.21 17.39 17.20 17.34 35,240,516 +0.10(+0.60%)
May 11, 2007 17.02 17.23 17.01 17.23 27,645,328 +0.24(+1.40%)
May 10, 2007 17.08 17.17 16.99 17.00 21,888,550 -0.16(-0.92%)
May 09, 2007 16.94 17.23 16.94 17.16 29,579,960 +0.23(+1.33%)
May 08, 2007 17.01 17.02 16.82 16.93 24,341,652 -0.09(-0.51%)
May 07, 2007 16.92 17.06 16.88 17.02 25,164,386 +0.07(+0.42%)
May 04, 2007 17.12 17.17 16.85 16.95 33,251,364 -0.17(-1.00%)
May 03, 2007 16.57 17.25 16.55 17.12 76,304,912 +0.61(+3.71%)
May 02, 2007 16.16 16.67 16.15 16.50 58,108,752 +0.45(+2.83%)
May 01, 2007 15.98 16.13 15.94 16.05 29,707,424 +0.14(+0.86%)
Apr 30, 2007 15.94 16.04 15.71 15.91 40,367,864 +0.12(+0.77%)
Apr 27, 2007 15.76 15.92 15.72 15.79 29,653,878 -0.03(-0.21%)
Apr 26, 2007 15.69 15.87 15.65 15.83 28,642,872 +0.13(+0.85%)
Apr 25, 2007 15.78 15.80 15.60 15.69 31,359,322 +0.02(+0.13%)
Apr 24, 2007 15.70 15.78 15.62 15.67 27,130,472 +0.02(+0.13%)
Apr 23, 2007 15.80 15.83 15.58 15.65 19,162,912 -0.15(-0.95%)
Apr 20, 2007 15.90 15.99 15.73 15.80 35,287,676 +0.17(+1.07%)
Apr 19, 2007 15.54 15.70 15.50 15.63 28,778,168 +0.04(+0.24%)
Apr 18, 2007 15.57 15.66 15.52 15.60 23,401,214 -0.02(-0.11%)
Apr 17, 2007 15.76 15.76 15.60 15.61 26,718,884 -0.17(-1.08%)
Apr 16, 2007 15.63 15.85 15.59 15.78 22,701,472 +0.20(+1.28%)
Apr 13, 2007 15.75 15.75 15.46 15.58 20,635,102 +0.01(+0.05%)
Apr 12, 2007 15.58 15.59 15.42 15.58 16,778,556 -0.00(-0.03%)
Apr 11, 2007 15.76 15.78 15.49 15.58 30,637,776 -0.18(-1.11%)
Apr 10, 2007 15.84 15.92 15.68 15.75 17,558,472 -0.08(-0.53%)
Apr 09, 2007 15.84 15.90 15.80 15.84 12,693,582 +0.00(+0.00%)
Apr 05, 2007 15.63 15.85 15.59 15.84 19,987,364 -0.01(-0.05%)
Apr 04, 2007 15.88 15.94 15.76 15.85 22,990,374 -0.04(-0.26%)
Apr 03, 2007 15.86 15.94 15.82 15.89 21,428,846 +0.12(+0.77%)
Apr 02, 2007 15.59 15.93 15.32 15.77 25,514,404 -0.04(-0.24%)
Mar 30, 2007 15.67 15.88 15.61 15.80 35,219,056 +0.15(+0.93%)
Mar 29, 2007 15.68 15.71 15.52 15.66 23,158,240 +0.14(+0.91%)
Mar 28, 2007 15.64 15.69 15.45 15.52 28,876,802 -0.19(-1.22%)
Mar 27, 2007 15.71 15.82 15.65 15.71 26,340,394 +0.01(+0.05%)
Mar 26, 2007 15.85 15.85 15.58 15.70 42,689,580 -0.19(-1.18%)
Mar 23, 2007 15.87 16.06 15.80 15.89 39,070,300 +0.05(+0.29%)
Mar 22, 2007 15.63 15.93 15.63 15.84 34,261,824 +0.14(+0.88%)
Mar 21, 2007 15.28 15.73 15.28 15.70 26,735,074 +0.29(+1.89%)
Mar 20, 2007 15.28 15.42 15.19 15.41 22,372,264 +0.10(+0.63%)
Mar 19, 2007 15.19 15.35 15.18 15.32 18,767,576 +0.18(+1.18%)
Mar 16, 2007 15.28 15.32 15.05 15.14 36,518,780 -0.02(-0.11%)
Mar 15, 2007 15.03 15.18 14.96 15.15 25,849,502 +0.03(+0.22%)
Mar 14, 2007 15.09 15.15 14.93 15.12 32,936,228 +0.06(+0.42%)
Mar 13, 2007 15.25 15.27 14.98 15.06 35,060,064 -0.19(-1.23%)
Mar 12, 2007 15.06 15.35 15.05 15.25 33,255,812 +0.05(+0.36%)
Mar 09, 2007 15.30 15.30 15.11 15.19 28,123,292 -0.01(-0.08%)
Mar 08, 2007 15.05 15.26 14.94 15.20 30,064,542 +0.33(+2.24%)
Mar 07, 2007 15.13 15.20 14.84 14.87 40,989,140 -0.33(-2.19%)
Mar 06, 2007 15.23 15.30 15.08 15.20 33,791,328 +0.15(+0.97%)
Mar 05, 2007 15.13 15.35 15.03 15.06 27,177,978 -0.15(-0.96%)
Mar 02, 2007 15.40 15.46 15.09 15.20 31,418,690 -0.26(-1.67%)
Mar 01, 2007 15.42 15.58 15.18 15.46 35,834,456 -0.13(-0.80%)
Feb 28, 2007 15.43 15.64 15.26 15.59 43,037,640 +0.32(+2.10%)
Feb 27, 2007 15.98 15.98 14.93 15.27 52,981,416 -0.73(-4.58%)
Feb 26, 2007 16.02 16.15 15.98 16.00 30,941,332 -0.01(-0.05%)
Feb 23, 2007 16.02 16.05 15.80 16.01 23,587,470 -0.01(-0.08%)
Feb 22, 2007 16.05 16.10 15.93 16.02 21,967,002 +0.06(+0.39%)
Feb 21, 2007 15.95 16.06 15.84 15.96 19,591,246 +0.02(+0.10%)
Feb 20, 2007 16.07 16.09 15.86 15.94 17,649,756 -0.10(-0.65%)
Feb 16, 2007 16.01 16.06 15.93 16.05 20,647,644 +0.04(+0.26%)
Feb 15, 2007 16.06 16.12 16.00 16.00 16,735,633 -0.10(-0.60%)
Feb 14, 2007 15.88 16.15 15.86 16.10 27,743,272 +0.25(+1.55%)
Feb 13, 2007 15.66 15.87 15.62 15.85 16,621,502 +0.20(+1.25%)
Feb 12, 2007 15.71 15.79 15.58 15.66 15,225,007 -0.05(-0.34%)
Feb 09, 2007 15.83 15.88 15.58 15.71 18,785,330 -0.10(-0.66%)
Feb 08, 2007 15.85 15.93 15.70 15.82 27,276,828 -0.06(-0.37%)
Feb 07, 2007 15.87 16.00 15.82 15.88 19,038,694 +0.00(+0.03%)
Feb 06, 2007 15.86 15.92 15.76 15.87 19,330,684 -0.00(-0.03%)
Feb 05, 2007 15.85 15.89 15.76 15.88 20,288,234 -0.03(-0.21%)
Feb 02, 2007 15.92 16.00 15.84 15.91 24,283,258 +0.07(+0.45%)
Feb 01, 2007 16.16 16.16 15.80 15.84 33,741,424 -0.22(-1.35%)
Jan 31, 2007 16.02 16.12 15.88 16.05 28,943,122 -0.02(-0.16%)
Jan 30, 2007 15.85 16.12 15.85 16.08 38,172,636 +0.23(+1.45%)
Jan 29, 2007 15.60 15.92 15.53 15.85 38,201,428 +0.08(+0.53%)
Jan 26, 2007 15.63 15.77 15.46 15.77 23,503,496 +0.14(+0.88%)
Jan 25, 2007 15.87 15.93 15.50 15.63 28,412,644 -0.24(-1.50%)
Jan 24, 2007 15.68 15.93 15.66 15.87 26,069,756 +0.24(+1.55%)
Jan 23, 2007 15.57 15.82 15.55 15.63 32,027,864 +0.10(+0.64%)
Jan 22, 2007 15.47 15.59 15.42 15.53 22,379,438 +0.00(+0.00%)
Jan 19, 2007 15.66 15.68 15.43 15.53 30,129,082 -0.13(-0.85%)
Jan 18, 2007 15.25 15.70 15.25 15.66 27,300,342 +0.29(+1.87%)
Jan 17, 2007 15.44 15.53 15.33 15.37 26,451,960 -0.12(-0.75%)
Jan 16, 2007 15.59 15.63 15.41 15.49 27,165,262 -0.07(-0.46%)
Jan 12, 2007 15.53 15.63 15.48 15.56 28,004,288 +0.09(+0.59%)
Jan 11, 2007 15.30 15.51 15.21 15.47 21,817,768 +0.15(+0.98%)
Jan 10, 2007 15.40 15.42 15.20 15.32 33,038,198 -0.09(-0.57%)
Jan 09, 2007 15.34 15.53 15.34 15.40 36,467,476 +0.06(+0.41%)
Jan 08, 2007 15.40 15.44 15.25 15.34 45,627,412 -0.24(-1.52%)
Jan 05, 2007 15.85 15.86 15.55 15.58 42,662,152 -0.27(-1.71%)
Jan 04, 2007 15.85 15.88 15.70 15.85 43,040,276 +0.09(+0.56%)
Jan 03, 2007 15.68 16.04 15.68 15.76 48,035,800 +0.24(+1.56%)
Dec 29, 2006 15.58 15.69 15.48 15.52 23,098,260 -0.03(-0.21%)
Dec 28, 2006 15.43 15.57 15.43 15.55 21,203,076 +0.08(+0.48%)
Dec 27, 2006 15.35 15.50 15.30 15.48 17,670,868 +0.16(+1.06%)
Dec 26, 2006 15.22 15.38 15.20 15.32 11,786,177 +0.08(+0.55%)
Dec 22, 2006 15.29 15.33 15.20 15.23 20,369,568 -0.05(-0.35%)
Dec 21, 2006 15.27 15.36 15.23 15.29 21,139,254 +0.10(+0.63%)
Dec 20, 2006 15.29 15.38 15.15 15.19 26,107,184 -0.09(-0.57%)
Dec 19, 2006 15.23 15.33 15.19 15.28 26,245,142 +0.05(+0.33%)
Dec 18, 2006 15.25 15.30 15.18 15.23 22,571,620 +0.03(+0.16%)
Dec 15, 2006 15.00 15.22 15.00 15.20 52,903,680 +0.16(+1.08%)
Dec 14, 2006 14.95 15.12 14.92 15.04 23,759,498 +0.09(+0.61%)
Dec 13, 2006 14.91 15.00 14.91 14.95 17,402,630 +0.05(+0.31%)
Dec 12, 2006 14.84 14.94 14.75 14.90 28,959,918 +0.03(+0.20%)
Dec 11, 2006 14.80 14.95 14.78 14.88 25,725,700 +0.16(+1.08%)
Dec 08, 2006 14.58 14.73 14.50 14.72 20,351,334 +0.17(+1.17%)
Dec 07, 2006 14.55 14.68 14.53 14.55 26,518,900 -0.02(-0.14%)
Dec 06, 2006 14.41 14.62 14.37 14.57 35,537,040 +0.15(+1.07%)
Dec 05, 2006 14.58 14.58 14.35 14.41 33,181,674 -0.11(-0.77%)
Dec 04, 2006 14.51 14.56 14.45 14.53 28,171,278 +0.09(+0.61%)
Dec 01, 2006 14.44 14.64 14.37 14.44 25,212,016 -0.13(-0.86%)
Nov 30, 2006 14.54 14.70 14.53 14.56 31,222,910 +0.02(+0.14%)
Nov 29, 2006 14.53 14.65 14.47 14.54 30,411,236 +0.20(+1.42%)
Nov 28, 2006 14.19 14.40 14.17 14.34 33,894,496 +0.07(+0.47%)
Nov 27, 2006 14.48 14.51 14.25 14.27 27,394,394 -0.21(-1.47%)
Nov 24, 2006 14.49 14.59 14.46 14.48 10,614,134 +0.00(+0.00%)
Nov 22, 2006 14.73 14.73 14.45 14.48 29,549,178 -0.16(-1.08%)
Nov 21, 2006 14.57 14.74 14.55 14.64 40,429,632 +0.19(+1.33%)
Nov 20, 2006 14.51 14.67 14.42 14.45 33,620,980 -0.02(-0.14%)
Nov 17, 2006 14.43 14.51 14.39 14.47 28,852,806 +0.04(+0.28%)
Nov 16, 2006 14.47 14.51 14.35 14.43 27,108,656 -0.06(-0.42%)
Nov 15, 2006 14.55 14.55 14.33 14.49 24,326,436 -0.12(-0.82%)
Nov 14, 2006 14.48 14.64 14.36 14.61 32,339,858 +0.18(+1.22%)
Nov 13, 2006 14.25 14.48 14.25 14.43 24,474,126 +0.14(+1.01%)
Nov 10, 2006 14.54 14.56 14.16 14.29 32,729,136 -0.21(-1.44%)
Nov 09, 2006 14.78 14.81 14.40 14.50 27,841,882 -0.30(-2.03%)
Nov 08, 2006 14.71 14.81 14.60 14.80 20,027,456 -0.00(-0.03%)
Nov 07, 2006 14.88 14.90 14.78 14.80 28,028,176 -0.04(-0.30%)
Nov 06, 2006 14.84 14.87 14.72 14.85 29,318,542 +0.11(+0.76%)
Nov 03, 2006 14.86 14.90 14.69 14.74 30,336,690 -0.12(-0.78%)
Nov 02, 2006 14.90 14.96 14.76 14.85 30,992,458 +0.01(+0.05%)
Nov 01, 2006 14.96 14.97 14.81 14.84 29,417,418 -0.01(-0.08%)
Oct 31, 2006 15.12 15.02 14.53 14.86 70,986,104 -0.26(-1.73%)
Oct 30, 2006 15.57 15.64 14.88 15.12 70,679,760 -0.48(-3.06%)
Oct 27, 2006 15.55 15.62 15.38 15.59 33,900,952 +0.04(+0.26%)
Oct 26, 2006 15.38 15.60 15.35 15.55 41,748,500 +0.18(+1.15%)
Oct 25, 2006 15.26 15.39 15.24 15.38 24,141,884 +0.12(+0.79%)
Oct 24, 2006 15.19 15.33 15.13 15.26 25,500,742 -0.01(-0.05%)
Oct 23, 2006 15.18 15.30 15.13 15.27 24,434,776 +0.09(+0.58%)
Oct 20, 2006 15.01 15.20 14.90 15.18 38,478,128 +0.24(+1.59%)
Oct 19, 2006 14.83 14.98 14.80 14.94 28,817,938 +0.25(+1.69%)
Oct 18, 2006 14.78 14.85 14.59 14.69 26,279,296 +0.00(+0.00%)
Oct 17, 2006 14.77 14.82 14.62 14.69 21,816,434 -0.18(-1.22%)
Oct 16, 2006 14.88 14.90 14.74 14.87 21,260,040 -0.00(-0.03%)
Oct 13, 2006 14.85 14.91 14.78 14.88 23,860,450 +0.02(+0.16%)
Oct 12, 2006 14.79 14.92 14.79 14.85 29,299,864 +0.16(+1.07%)
Oct 11, 2006 14.70 14.84 14.67 14.70 31,704,264 +0.02(+0.16%)
Oct 10, 2006 14.73 14.75 14.53 14.67 37,763,332 -0.06(-0.41%)
Oct 09, 2006 14.45 14.75 14.45 14.73 25,818,538 -0.04(-0.30%)
Oct 06, 2006 14.77 14.80 14.67 14.78 31,277,878 -0.04(-0.30%)
Oct 05, 2006 15.02 15.04 14.75 14.82 42,504,888 -0.37(-2.41%)
Oct 04, 2006 15.02 15.19 14.86 15.19 34,410,272 +0.14(+0.93%)
Oct 03, 2006 14.95 15.08 14.91 15.04 29,287,162 +0.13(+0.89%)
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.