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, 2013 27.08 27.28 26.93 27.14 21,122,904 -0.19(-0.69%)
Sep 27, 2013 27.57 27.59 27.15 27.33 17,736,200 -0.39(-1.41%)
Sep 26, 2013 27.36 27.74 27.36 27.72 17,599,898 +0.42(+1.54%)
Sep 25, 2013 27.50 27.53 27.19 27.29 22,852,252 -0.19(-0.69%)
Sep 24, 2013 27.73 27.73 27.26 27.48 28,761,646 -0.41(-1.48%)
Sep 23, 2013 27.74 27.91 27.54 27.90 15,552,542 +0.12(+0.42%)
Sep 20, 2013 28.25 28.25 27.64 27.78 26,130,534 -0.42(-1.50%)
Sep 19, 2013 28.27 28.43 28.04 28.20 19,742,570 -0.12(-0.43%)
Sep 18, 2013 28.20 28.39 27.83 28.33 18,797,410 +0.09(+0.31%)
Sep 17, 2013 28.18 28.31 28.07 28.24 17,656,514 +0.16(+0.56%)
Sep 16, 2013 28.07 28.20 27.94 28.08 26,462,786 +0.31(+1.13%)
Sep 13, 2013 27.79 28.12 27.65 27.77 28,606,146 +0.24(+0.87%)
Sep 12, 2013 27.09 27.63 27.00 27.53 31,177,450 +0.48(+1.78%)
Sep 11, 2013 27.03 27.27 26.93 27.05 27,600,862 +0.03(+0.11%)
Sep 10, 2013 26.72 27.09 26.44 27.02 32,688,594 +0.33(+1.22%)
Sep 09, 2013 26.95 26.98 26.64 26.69 21,676,954 -0.25(-0.93%)
Sep 06, 2013 27.33 27.35 26.77 26.94 23,108,542 -0.17(-0.64%)
Sep 05, 2013 27.39 27.66 26.93 27.12 30,678,666 -0.08(-0.30%)
Sep 04, 2013 26.58 27.37 26.57 27.20 45,661,996 +0.45(+1.67%)
Sep 03, 2013 26.47 27.01 26.21 26.75 80,265,792 -0.80(-2.89%)
Aug 30, 2013 27.81 27.89 27.39 27.55 23,083,494 -0.26(-0.92%)
Aug 29, 2013 28.27 28.29 27.66 27.80 62,283,548 +0.73(+2.71%)
Aug 28, 2013 27.26 27.28 27.06 27.07 11,651,370 -0.23(-0.83%)
Aug 27, 2013 27.08 27.33 26.89 27.30 16,604,599 +0.01(+0.02%)
Aug 26, 2013 27.63 27.63 27.29 27.29 11,934,539 -0.39(-1.41%)
Aug 23, 2013 27.34 27.73 27.30 27.68 11,660,109 +0.34(+1.25%)
Aug 22, 2013 27.59 27.59 27.18 27.34 16,958,472 -0.15(-0.53%)
Aug 21, 2013 27.79 27.79 27.46 27.48 14,496,414 -0.37(-1.34%)
Aug 20, 2013 27.64 28.01 27.62 27.86 12,492,119 +0.24(+0.86%)
Aug 19, 2013 27.65 27.96 27.59 27.62 13,533,947 -0.12(-0.44%)
Aug 16, 2013 28.08 28.22 27.52 27.74 26,461,058 -0.48(-1.71%)
Aug 15, 2013 28.29 28.48 28.15 28.22 11,370,049 -0.20(-0.72%)
Aug 14, 2013 28.55 28.65 28.33 28.43 12,713,415 -0.15(-0.53%)
Aug 13, 2013 28.86 28.88 28.51 28.58 13,543,859 -0.29(-1.01%)
Aug 12, 2013 28.65 28.93 28.59 28.87 9,471,603 +0.19(+0.67%)
Aug 09, 2013 28.90 28.95 28.50 28.68 14,766,356 -0.17(-0.60%)
Aug 08, 2013 29.11 29.11 28.76 28.85 14,015,078 -0.18(-0.62%)
Aug 07, 2013 29.03 29.22 28.98 29.03 9,229,872 -0.09(-0.32%)
Aug 06, 2013 29.18 29.20 28.96 29.12 8,628,785 -0.07(-0.24%)
Aug 05, 2013 29.13 29.27 29.04 29.19 7,796,622 -0.02(-0.08%)
Aug 02, 2013 28.97 29.33 28.96 29.22 11,839,497 +0.14(+0.48%)
Aug 01, 2013 29.10 29.18 28.86 29.08 15,481,841 +0.31(+1.07%)
Jul 31, 2013 29.23 29.34 28.75 28.77 24,816,004 -0.55(-1.86%)
Jul 30, 2013 30.20 30.20 29.24 29.31 19,911,172 -0.62(-2.08%)
Jul 29, 2013 29.67 30.08 29.61 29.94 14,524,859 +0.27(+0.92%)
Jul 26, 2013 29.50 29.70 29.37 29.66 12,195,712 +0.18(+0.61%)
Jul 25, 2013 29.24 29.54 29.13 29.48 11,158,335 +0.19(+0.65%)
Jul 24, 2013 29.16 29.38 29.04 29.29 14,566,420 +0.01(+0.04%)
Jul 23, 2013 29.26 29.33 29.16 29.28 11,620,378 +0.05(+0.18%)
Jul 22, 2013 29.03 29.25 28.86 29.23 15,125,455 +0.19(+0.64%)
Jul 19, 2013 29.10 29.23 28.90 29.04 21,221,510 -0.01(-0.04%)
Jul 18, 2013 29.07 29.26 28.60 29.05 22,275,046 -0.38(-1.28%)
Jul 17, 2013 29.43 29.81 29.40 29.43 12,312,742 +0.20(+0.68%)
Jul 16, 2013 28.93 29.33 28.90 29.23 15,206,994 +0.19(+0.64%)
Jul 15, 2013 29.19 29.20 28.72 29.05 18,219,962 -0.26(-0.89%)
Jul 12, 2013 29.80 29.83 29.19 29.31 21,852,230 -0.47(-1.56%)
Jul 11, 2013 29.65 29.82 29.52 29.77 17,594,560 +0.39(+1.33%)
Jul 10, 2013 29.62 29.70 29.31 29.38 14,422,206 -0.24(-0.82%)
Jul 09, 2013 29.94 29.75 29.58 29.63 11,590,172 -0.12(-0.41%)
Jul 08, 2013 29.71 29.89 29.54 29.75 12,449,942 +0.22(+0.76%)
Jul 05, 2013 29.53 29.53 28.97 29.53 13,956,891 +0.17(+0.57%)
Jul 03, 2013 29.10 29.52 29.04 29.36 10,382,197 +0.22(+0.75%)
Jul 02, 2013 28.99 29.38 28.89 29.14 16,785,366 +0.16(+0.54%)
Jul 01, 2013 28.95 29.15 28.88 28.99 16,934,418 +0.01(+0.04%)
Jun 28, 2013 29.31 29.49 28.97 28.97 19,417,236 -0.38(-1.29%)
Jun 27, 2013 29.33 29.64 29.31 29.35 15,000,926 +0.20(+0.67%)
Jun 26, 2013 29.24 29.26 28.92 29.16 15,986,440 +0.13(+0.44%)
Jun 25, 2013 28.45 29.17 28.45 29.03 54,579,896 +0.76(+2.69%)
Jun 24, 2013 28.23 28.44 28.09 28.27 51,073,316 -0.23(-0.81%)
Jun 21, 2013 28.45 28.65 28.26 28.50 60,848,264 +0.32(+1.14%)
Jun 20, 2013 28.60 28.70 28.12 28.18 25,476,994 -0.63(-2.18%)
Jun 19, 2013 29.53 29.61 28.80 28.81 19,438,588 -0.86(-2.91%)
Jun 18, 2013 29.26 29.75 29.22 29.67 19,292,472 +0.48(+1.66%)
Jun 17, 2013 29.61 29.72 28.98 29.19 17,179,174 -0.21(-0.70%)
Jun 14, 2013 29.12 29.51 29.10 29.39 20,884,348 +0.25(+0.85%)
Jun 13, 2013 28.72 29.19 28.66 29.15 12,417,243 +0.43(+1.48%)
Jun 12, 2013 29.05 29.10 28.63 28.72 14,274,429 -0.16(-0.56%)
Jun 11, 2013 28.91 29.23 28.74 28.88 17,223,230 -0.20(-0.69%)
Jun 10, 2013 29.28 29.28 28.85 29.08 16,709,770 +0.17(+0.58%)
Jun 07, 2013 28.88 28.96 28.65 28.92 20,854,024 +0.16(+0.54%)
Jun 06, 2013 27.80 28.83 27.71 28.76 30,699,706 +0.96(+3.46%)
Jun 05, 2013 28.15 28.16 27.76 27.80 19,648,418 -0.31(-1.11%)
Jun 04, 2013 28.01 28.47 27.85 28.11 34,572,688 +0.10(+0.37%)
Jun 03, 2013 27.87 28.04 27.50 28.01 30,534,454 +0.10(+0.37%)
May 31, 2013 28.15 28.74 27.90 27.90 34,178,956 -0.35(-1.22%)
May 30, 2013 28.48 28.81 28.25 28.25 21,647,962 -0.28(-0.99%)
May 29, 2013 28.93 28.99 28.28 28.53 32,295,294 -0.72(-2.46%)
May 28, 2013 29.80 29.92 29.04 29.25 17,443,674 -0.33(-1.11%)
May 24, 2013 29.69 29.76 29.46 29.58 11,439,103 -0.29(-0.96%)
May 23, 2013 29.39 29.96 29.38 29.87 17,902,410 +0.24(+0.82%)
May 22, 2013 29.87 30.18 29.45 29.62 24,370,538 -0.35(-1.15%)
May 21, 2013 30.32 30.38 29.90 29.97 19,494,722 -0.39(-1.27%)
May 20, 2013 30.67 30.74 30.27 30.36 13,978,312 -0.35(-1.14%)
May 17, 2013 30.78 30.83 30.54 30.71 16,152,430 +0.09(+0.28%)
May 16, 2013 30.82 30.82 30.58 30.62 13,352,887 -0.23(-0.75%)
May 15, 2013 30.59 30.89 30.39 30.85 15,995,106 +0.60(+2.00%)
May 13, 2013 30.41 30.44 30.17 30.25 9,291,373 -0.20(-0.64%)
May 10, 2013 30.38 30.48 30.24 30.44 10,846,682 +0.10(+0.34%)
May 09, 2013 30.52 30.52 30.24 30.34 12,820,955 -0.23(-0.75%)
May 08, 2013 30.41 30.59 30.32 30.57 12,810,269 +0.11(+0.36%)
May 07, 2013 30.06 30.46 29.99 30.46 16,730,845 +0.50(+1.67%)
May 06, 2013 30.26 30.30 29.90 29.96 12,712,058 -0.36(-1.20%)
May 03, 2013 30.46 30.34 30.24 30.32 16,660,110 +0.09(+0.29%)
May 02, 2013 30.21 30.40 30.01 30.23 22,374,886 +0.07(+0.25%)
May 01, 2013 30.95 31.06 29.98 30.16 41,481,176 -0.87(-2.80%)
Apr 30, 2013 30.80 31.26 30.79 31.03 27,995,938 +0.26(+0.84%)
Apr 29, 2013 30.88 30.92 30.65 30.77 17,590,278 -0.10(-0.32%)
Apr 26, 2013 30.65 30.91 30.63 30.87 24,893,302 +0.24(+0.77%)
Apr 25, 2013 30.21 30.70 30.14 30.63 33,258,618 +0.82(+2.74%)
Apr 24, 2013 29.93 30.00 29.45 29.81 25,082,436 -0.30(-0.99%)
Apr 23, 2013 30.13 30.21 29.66 30.11 18,005,386 +0.07(+0.25%)
Apr 22, 2013 30.04 30.10 29.87 30.04 19,481,706 -0.03(-0.11%)
Apr 19, 2013 29.53 30.13 29.50 30.07 25,367,166 +0.77(+2.63%)
Apr 18, 2013 29.38 29.74 29.22 29.30 31,509,640 +0.79(+2.77%)
Apr 17, 2013 28.90 28.98 28.48 28.51 26,465,870 -0.53(-1.82%)
Apr 16, 2013 29.24 29.44 28.97 29.04 25,931,228 -0.10(-0.36%)
Apr 15, 2013 29.16 29.39 28.93 29.15 25,107,508 -0.13(-0.43%)
Apr 12, 2013 29.06 29.27 29.03 29.27 15,899,146 +0.20(+0.69%)
Apr 11, 2013 28.67 29.15 28.67 29.07 23,104,944 +0.37(+1.30%)
Apr 10, 2013 28.47 28.70 28.38 28.70 13,670,568 +0.29(+1.01%)
Apr 09, 2013 28.50 28.57 28.30 28.41 14,433,678 -0.04(-0.14%)
Apr 08, 2013 28.32 28.45 28.07 28.45 19,922,708 +0.22(+0.78%)
Apr 05, 2013 27.94 28.24 27.88 28.23 70,146,632 +0.15(+0.53%)
Apr 04, 2013 27.91 28.09 27.76 28.08 65,135,872 +0.18(+0.63%)
Apr 03, 2013 28.15 28.24 27.72 27.90 25,234,758 -0.29(-1.03%)
Apr 02, 2013 28.21 28.40 28.06 28.19 21,211,264 +0.16(+0.57%)
Apr 01, 2013 27.94 28.13 27.91 28.04 12,162,949 +0.04(+0.14%)
Mar 28, 2013 27.90 28.02 27.85 28.00 23,824,190 +0.12(+0.43%)
Mar 27, 2013 28.09 28.14 27.77 27.88 22,696,048 -0.31(-1.09%)
Mar 26, 2013 28.13 28.25 28.00 28.18 20,476,582 +0.18(+0.65%)
Mar 25, 2013 28.02 28.16 27.89 28.00 22,181,446 +0.08(+0.29%)
Mar 22, 2013 27.87 27.99 27.75 27.92 16,651,733 +0.13(+0.45%)
Mar 21, 2013 27.53 27.84 27.50 27.80 22,032,018 +0.11(+0.41%)
Mar 20, 2013 27.94 28.01 27.64 27.68 26,359,954 -0.20(-0.72%)
Mar 19, 2013 27.85 27.96 27.66 27.88 24,195,126 +0.11(+0.41%)
Mar 18, 2013 27.32 28.00 27.32 27.77 25,935,344 +0.42(+1.52%)
Mar 15, 2013 27.45 27.56 27.14 27.35 29,593,710 -0.26(-0.95%)
Mar 14, 2013 27.44 27.72 27.37 27.61 18,606,530 +0.31(+1.13%)
Mar 13, 2013 27.55 27.66 27.22 27.31 22,895,404 -0.24(-0.87%)
Mar 12, 2013 27.18 27.65 27.11 27.55 22,186,650 +0.31(+1.15%)
Mar 11, 2013 27.26 27.33 27.08 27.23 16,749,621 -0.09(-0.31%)
Mar 08, 2013 27.18 27.33 27.15 27.32 17,548,298 +0.27(+1.01%)
Mar 07, 2013 27.00 27.10 26.89 27.04 18,582,932 +0.11(+0.42%)
Mar 06, 2013 27.23 27.26 26.85 26.93 21,425,586 -0.23(-0.86%)
Mar 05, 2013 27.00 27.27 26.85 27.16 28,782,132 +0.33(+1.23%)
Mar 04, 2013 26.60 26.83 26.54 26.83 17,451,730 +0.22(+0.83%)
Mar 01, 2013 26.33 26.63 26.26 26.61 22,384,362 +0.11(+0.41%)
Feb 28, 2013 26.50 26.73 26.46 26.50 30,129,552 +0.10(+0.39%)
Feb 27, 2013 26.28 26.44 26.12 26.40 25,990,958 +0.13(+0.50%)
Feb 26, 2013 26.16 26.32 26.09 26.27 32,728,834 +0.23(+0.88%)
Feb 25, 2013 25.92 26.20 25.88 26.04 35,017,872 +0.18(+0.70%)
Feb 22, 2013 25.76 25.88 25.47 25.86 33,059,992 +0.16(+0.62%)
Feb 21, 2013 25.48 25.79 25.29 25.70 26,541,398 +0.11(+0.45%)
Feb 20, 2013 25.26 25.75 25.26 25.59 40,863,424 +0.24(+0.94%)
Feb 19, 2013 25.21 25.47 25.21 25.35 16,921,340 +0.06(+0.22%)
Feb 15, 2013 25.28 25.42 25.15 25.29 21,043,960 +0.04(+0.16%)
Feb 14, 2013 25.38 25.51 25.12 25.25 25,748,172 -0.11(-0.43%)
Feb 13, 2013 25.37 25.46 25.22 25.36 13,574,257 +0.05(+0.18%)
Feb 12, 2013 25.27 25.39 25.18 25.31 11,113,709 +0.07(+0.27%)
Feb 11, 2013 25.23 25.31 25.13 25.24 10,095,151 -0.02(-0.07%)
Feb 08, 2013 25.35 25.41 25.16 25.26 14,328,791 -0.06(-0.25%)
Feb 07, 2013 25.43 25.49 25.13 25.32 15,514,501 -0.17(-0.65%)
Feb 06, 2013 25.23 25.56 25.20 25.49 26,538,556 +0.13(+0.52%)
Feb 04, 2013 25.20 25.49 25.07 25.36 24,910,036 -0.02(-0.09%)
Feb 01, 2013 25.18 25.54 25.12 25.38 31,078,656 +0.54(+2.18%)
Jan 31, 2013 24.78 24.99 24.76 24.84 22,615,392 +0.00(+0.00%)
Jan 30, 2013 24.71 25.04 24.69 24.84 28,160,288 +0.06(+0.25%)
Jan 29, 2013 24.39 24.83 24.33 24.78 28,845,048 +0.42(+1.71%)
Jan 28, 2013 24.36 24.43 24.18 24.36 23,838,008 +0.06(+0.23%)
Jan 25, 2013 24.33 24.38 24.12 24.30 24,192,864 +0.05(+0.19%)
Jan 24, 2013 24.40 24.54 24.25 24.26 20,568,856 -0.11(-0.47%)
Jan 23, 2013 24.52 24.53 24.20 24.37 28,454,668 -0.09(-0.35%)
Jan 22, 2013 24.49 24.73 24.20 24.46 53,076,044 +0.23(+0.94%)
Jan 18, 2013 24.04 24.23 23.96 24.23 24,842,208 +0.23(+0.97%)
Jan 17, 2013 23.73 24.13 23.64 24.00 24,917,086 +0.35(+1.49%)
Jan 16, 2013 23.87 23.95 23.64 23.64 30,637,472 -0.26(-1.10%)
Jan 15, 2013 24.18 24.24 23.90 23.91 26,509,486 -0.35(-1.46%)
Jan 14, 2013 24.45 24.54 24.20 24.26 26,465,616 -0.40(-1.64%)
Jan 11, 2013 24.91 24.91 24.52 24.66 20,407,508 -0.17(-0.67%)
Jan 10, 2013 24.62 24.83 24.47 24.83 19,689,098 +0.34(+1.37%)
Jan 09, 2013 24.40 24.60 24.36 24.49 23,433,314 -0.06(-0.23%)
Jan 08, 2013 25.08 25.21 24.52 24.55 37,561,664 -0.61(-2.43%)
Jan 07, 2013 24.91 25.26 24.78 25.16 37,105,556 +0.22(+0.88%)
Jan 04, 2013 24.80 24.98 24.63 24.94 26,521,194 +0.14(+0.54%)
Jan 03, 2013 24.98 25.01 24.65 24.81 19,941,590 -0.12(-0.47%)
Jan 02, 2013 24.77 24.93 24.68 24.93 29,277,276 +0.56(+2.31%)
Dec 31, 2012 23.95 24.36 23.92 24.36 25,673,294 +0.21(+0.86%)
Dec 28, 2012 24.35 24.43 24.12 24.15 16,574,408 -0.33(-1.33%)
Dec 27, 2012 24.43 24.54 24.19 24.48 16,636,141 +0.02(+0.07%)
Dec 26, 2012 24.51 24.65 24.35 24.46 10,826,582 -0.05(-0.21%)
Dec 24, 2012 24.36 24.60 24.36 24.51 5,995,959 -0.02(-0.07%)
Dec 21, 2012 24.52 24.76 24.35 24.53 37,491,032 -0.14(-0.55%)
Dec 20, 2012 24.44 24.68 24.35 24.67 17,249,468 +0.24(+0.99%)
Dec 19, 2012 24.72 24.73 24.42 24.42 22,618,838 -0.28(-1.12%)
Dec 18, 2012 24.84 24.86 24.46 24.70 43,767,204 -0.14(-0.57%)
Dec 17, 2012 24.91 24.94 24.69 24.84 22,393,042 -0.05(-0.20%)
Dec 14, 2012 25.01 25.24 24.88 24.89 18,835,414 -0.17(-0.70%)
Dec 13, 2012 25.25 25.25 24.96 25.07 14,748,022 -0.15(-0.60%)
Dec 12, 2012 25.11 25.30 25.01 25.22 19,077,114 +0.20(+0.79%)
Dec 11, 2012 24.82 25.05 24.82 25.02 15,513,708 +0.23(+0.93%)
Dec 10, 2012 25.02 25.03 24.73 24.79 19,781,982 -0.21(-0.86%)
Dec 07, 2012 25.00 25.05 24.72 25.00 19,785,212 -0.02(-0.09%)
Dec 06, 2012 24.87 25.04 24.83 25.03 27,540,466 +0.20(+0.79%)
Dec 05, 2012 24.58 24.91 24.57 24.83 27,236,554 +0.24(+0.98%)
Dec 04, 2012 24.69 24.86 24.56 24.59 22,993,220 -0.25(-1.02%)
Nov 30, 2012 24.86 24.95 24.66 24.84 30,189,838 +0.06(+0.25%)
Nov 29, 2012 24.62 24.81 24.50 24.78 26,699,724 +0.25(+1.03%)
Nov 28, 2012 24.09 24.54 23.98 24.53 25,239,720 +0.33(+1.35%)
Nov 27, 2012 24.30 24.40 24.14 24.20 23,968,624 -0.18(-0.74%)
Nov 26, 2012 24.45 24.50 24.23 24.38 21,814,412 -0.26(-1.05%)
Nov 23, 2012 24.38 24.64 24.30 24.64 9,116,716 +0.34(+1.39%)
Nov 21, 2012 24.19 24.31 24.08 24.30 15,403,863 +0.19(+0.79%)
Nov 20, 2012 24.04 24.13 23.94 24.11 19,215,030 +0.01(+0.02%)
Nov 19, 2012 23.55 24.11 23.46 24.10 29,382,582 +0.79(+3.41%)
Nov 16, 2012 23.46 23.46 22.81 23.31 49,548,152 -0.17(-0.72%)
Nov 15, 2012 23.75 23.92 23.42 23.48 26,791,664 -0.30(-1.28%)
Nov 14, 2012 23.96 24.14 23.73 23.78 22,009,466 -0.17(-0.71%)
Nov 13, 2012 23.91 24.35 23.85 23.95 18,445,942 -0.01(-0.05%)
Nov 12, 2012 24.01 24.18 23.93 23.96 11,866,265 -0.05(-0.19%)
Nov 09, 2012 23.80 24.33 23.65 24.01 23,666,758 +0.02(+0.07%)
Nov 08, 2012 24.33 24.35 23.88 23.99 34,514,296 -0.33(-1.34%)
Nov 07, 2012 24.69 24.72 24.28 24.32 29,345,256 -0.62(-2.51%)
Nov 06, 2012 24.96 25.13 24.73 24.94 15,465,499 +0.06(+0.23%)
Nov 05, 2012 25.03 25.07 24.69 24.89 17,372,678 -0.18(-0.72%)
Nov 02, 2012 25.32 25.58 25.05 25.07 30,588,020 -0.35(-1.37%)
Nov 01, 2012 25.29 25.59 25.26 25.41 21,992,226 +0.28(+1.12%)
Oct 31, 2012 25.32 25.48 25.00 25.13 18,076,506 -0.05(-0.20%)
Oct 26, 2012 24.87 25.18 25.18 25.18 20,693,556 +0.27(+1.08%)
Oct 25, 2012 25.10 25.20 24.75 24.91 17,499,996 +0.01(+0.05%)
Oct 24, 2012 24.81 25.15 24.65 24.90 17,499,072 +0.09(+0.36%)
Oct 23, 2012 25.00 25.11 24.75 24.81 20,183,240 -0.61(-2.41%)
Oct 19, 2012 25.88 25.91 25.39 25.43 23,857,988 -0.35(-1.35%)
Oct 18, 2012 25.30 26.14 25.22 25.78 38,507,632 +0.60(+2.37%)
Oct 17, 2012 24.86 25.22 24.72 25.18 26,805,924 +0.36(+1.45%)
Oct 16, 2012 25.09 25.34 24.76 24.82 27,495,382 -0.24(-0.94%)
Oct 15, 2012 25.04 25.18 24.63 25.05 30,756,108 -0.07(-0.27%)
Oct 12, 2012 25.49 25.56 25.11 25.12 22,914,720 -0.33(-1.28%)
Oct 11, 2012 25.87 25.89 25.41 25.45 22,827,160 -0.33(-1.27%)
Oct 10, 2012 25.94 26.04 25.76 25.78 16,576,831 -0.19(-0.72%)
Oct 09, 2012 26.21 26.21 25.96 25.96 15,544,975 -0.26(-0.99%)
Oct 08, 2012 26.47 26.50 26.20 26.22 15,485,456 -0.27(-1.02%)
Oct 05, 2012 26.42 26.64 26.36 26.49 30,032,720 +0.17(+0.65%)
Oct 04, 2012 25.85 26.33 25.85 26.32 28,933,148 +0.55(+2.12%)
Oct 03, 2012 25.61 25.84 25.52 25.77 21,386,506 +0.23(+0.92%)
Oct 02, 2012 25.60 25.66 25.40 25.54 18,153,412 +0.03(+0.11%)
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.