Verizon Communications (NY: VZ )

39.68 +0.46 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.354 9.414 9.344 9.387 61,107,388 +0.05(+0.51%)
Sep 28, 2006 9.298 9.364 9.250 9.339 59,784,220 +0.04(+0.43%)
Sep 27, 2006 9.579 9.594 9.202 9.298 98,347,920 -0.30(-3.11%)
Sep 26, 2006 9.483 9.606 9.417 9.596 82,594,120 +0.12(+1.23%)
Sep 25, 2006 9.440 9.485 9.417 9.480 52,181,052 +0.10(+1.08%)
Sep 22, 2006 9.354 9.447 9.316 9.379 53,630,404 +0.05(+0.54%)
Sep 21, 2006 9.270 9.361 9.242 9.328 67,125,128 +0.06(+0.63%)
Sep 20, 2006 9.139 9.298 9.114 9.270 42,839,768 +0.17(+1.86%)
Sep 19, 2006 9.096 9.106 9.025 9.101 26,470,072 +0.06(+0.67%)
Sep 18, 2006 9.025 9.103 9.000 9.040 28,783,340 -0.01(-0.14%)
Sep 15, 2006 9.114 9.124 8.987 9.053 35,730,660 -0.04(-0.47%)
Sep 14, 2006 9.048 9.098 9.035 9.096 25,254,498 +0.06(+0.64%)
Sep 13, 2006 9.035 9.086 9.012 9.038 29,295,992 -0.02(-0.25%)
Sep 12, 2006 8.997 9.073 8.959 9.060 54,880,788 +0.08(+0.84%)
Sep 11, 2006 8.949 9.000 8.926 8.985 22,546,850 +0.04(+0.40%)
Sep 08, 2006 8.982 8.995 8.914 8.949 22,008,882 +0.02(+0.25%)
Sep 07, 2006 8.911 8.959 8.868 8.926 33,401,570 -0.04(-0.39%)
Sep 06, 2006 8.924 9.015 8.911 8.962 30,087,520 -0.01(-0.14%)
Sep 05, 2006 8.985 9.007 8.914 8.974 24,852,208 -0.02(-0.20%)
Sep 01, 2006 8.957 9.038 8.932 8.992 27,925,754 +0.10(+1.11%)
Aug 31, 2006 8.939 8.962 8.891 8.894 20,493,468 -0.05(-0.59%)
Aug 30, 2006 8.899 8.972 8.891 8.947 28,914,668 +0.05(+0.60%)
Aug 29, 2006 8.835 8.914 8.792 8.894 33,079,974 +0.06(+0.66%)
Aug 28, 2006 8.744 8.848 8.742 8.835 30,718,052 +0.06(+0.72%)
Aug 25, 2006 8.755 8.815 8.734 8.772 17,844,760 +0.01(+0.14%)
Aug 24, 2006 8.747 8.785 8.727 8.760 27,946,718 +0.07(+0.76%)
Aug 23, 2006 8.722 8.808 8.671 8.694 41,030,056 -0.05(-0.61%)
Aug 22, 2006 8.689 8.762 8.641 8.747 26,928,928 +0.02(+0.23%)
Aug 21, 2006 8.671 8.752 8.616 8.727 25,131,872 +0.03(+0.29%)
Aug 18, 2006 8.679 8.724 8.636 8.701 40,152,296 +0.05(+0.56%)
Aug 17, 2006 8.646 8.704 8.560 8.653 38,690,680 +0.00(+0.00%)
Aug 16, 2006 8.694 8.701 8.636 8.653 28,269,500 -0.04(-0.47%)
Aug 15, 2006 8.573 8.704 8.532 8.694 39,160,216 +0.12(+1.39%)
Aug 14, 2006 8.636 8.689 8.552 8.575 24,214,556 -0.04(-0.44%)
Aug 11, 2006 8.580 8.613 8.532 8.613 28,738,640 +0.03(+0.38%)
Aug 10, 2006 8.557 8.595 8.489 8.580 28,032,952 +0.03(+0.33%)
Aug 09, 2006 8.565 8.694 8.537 8.552 51,521,644 +0.07(+0.86%)
Aug 08, 2006 8.456 8.540 8.398 8.479 29,240,614 +0.06(+0.72%)
Aug 07, 2006 8.550 8.550 8.388 8.418 27,364,050 -0.12(-1.39%)
Aug 04, 2006 8.530 8.562 8.469 8.537 28,206,604 +0.07(+0.84%)
Aug 03, 2006 8.421 8.484 8.378 8.466 27,781,768 -0.01(-0.12%)
Aug 02, 2006 8.474 8.487 8.360 8.476 33,658,688 +0.07(+0.78%)
Aug 01, 2006 8.545 8.555 8.241 8.411 56,358,228 -0.14(-1.63%)
Jul 31, 2006 8.537 8.603 8.507 8.550 45,157,388 +0.02(+0.27%)
Jul 28, 2006 8.489 8.575 8.441 8.527 33,280,130 +0.10(+1.23%)
Jul 27, 2006 8.451 8.585 8.380 8.423 43,107,172 -0.03(-0.33%)
Jul 26, 2006 8.282 8.492 8.257 8.451 48,659,332 +0.13(+1.52%)
Jul 25, 2006 8.201 8.345 8.158 8.325 47,128,888 +0.09(+1.04%)
Jul 24, 2006 8.090 8.292 8.069 8.239 31,782,520 +0.18(+2.26%)
Jul 21, 2006 8.183 8.183 8.024 8.057 37,997,252 -0.10(-1.18%)
Jul 20, 2006 8.153 8.173 8.102 8.153 33,690,332 -0.02(-0.22%)
Jul 19, 2006 8.009 8.201 8.001 8.171 43,937,464 +0.19(+2.34%)
Jul 18, 2006 7.981 8.064 7.928 7.984 27,699,094 +0.00(+0.00%)
Jul 17, 2006 8.016 8.032 7.930 7.984 27,205,032 -0.01(-0.13%)
Jul 14, 2006 8.042 8.069 7.973 7.994 28,589,908 -0.03(-0.38%)
Jul 13, 2006 8.166 8.198 7.973 8.024 31,240,594 -0.14(-1.73%)
Jul 12, 2006 8.302 8.305 8.138 8.166 30,372,722 -0.10(-1.19%)
Jul 11, 2006 8.337 8.378 8.209 8.264 37,492,512 -0.07(-0.88%)
Jul 10, 2006 8.315 8.363 8.294 8.337 24,854,186 +0.07(+0.83%)
Jul 07, 2006 8.378 8.451 8.254 8.269 33,344,608 -0.08(-0.94%)
Jul 06, 2006 8.292 8.350 8.234 8.348 37,303,428 -0.07(-0.81%)
Jul 05, 2006 8.431 8.469 8.398 8.416 38,038,392 -0.07(-0.77%)
Jul 03, 2006 8.502 8.532 8.471 8.482 16,872,856 +0.02(+0.18%)
Jun 30, 2006 8.406 8.499 8.363 8.466 41,798,244 +0.05(+0.57%)
Jun 29, 2006 8.292 8.454 8.254 8.418 40,481,800 +0.17(+2.12%)
Jun 28, 2006 8.236 8.302 8.221 8.244 30,473,592 +0.04(+0.52%)
Jun 27, 2006 8.272 8.289 8.196 8.201 37,462,448 -0.09(-1.04%)
Jun 26, 2006 8.302 8.340 8.267 8.287 36,059,772 -0.01(-0.15%)
Jun 23, 2006 8.267 8.345 8.236 8.300 32,594,220 +0.02(+0.27%)
Jun 22, 2006 8.310 8.401 8.277 8.277 46,793,052 -0.03(-0.40%)
Jun 21, 2006 8.307 8.401 8.274 8.310 67,987,464 +0.03(+0.40%)
Jun 20, 2006 8.112 8.317 8.080 8.277 58,199,980 +0.14(+1.77%)
Jun 19, 2006 8.216 8.297 8.125 8.133 40,848,884 -0.09(-1.14%)
Jun 16, 2006 8.115 8.249 8.097 8.226 55,804,828 +0.09(+1.09%)
Jun 15, 2006 8.054 8.153 7.986 8.138 46,166,872 +0.14(+1.80%)
Jun 14, 2006 7.989 7.999 7.913 7.994 35,982,636 +0.02(+0.22%)
Jun 13, 2006 7.943 8.039 7.905 7.976 46,425,176 +0.06(+0.70%)
Jun 12, 2006 8.004 8.024 7.913 7.920 22,492,262 -0.04(-0.54%)
Jun 09, 2006 7.968 8.037 7.961 7.963 25,705,048 -0.04(-0.51%)
Jun 08, 2006 8.085 8.128 7.910 8.004 52,980,096 -0.05(-0.57%)
Jun 07, 2006 8.059 8.097 8.006 8.049 38,964,804 +0.04(+0.44%)
Jun 06, 2006 8.021 8.047 7.910 8.014 44,912,136 +0.04(+0.48%)
Jun 05, 2006 8.029 8.115 7.973 7.976 26,220,470 -0.10(-1.22%)
Jun 02, 2006 8.080 8.148 8.052 8.075 34,427,668 -0.01(-0.06%)
Jun 01, 2006 7.958 8.105 7.928 8.080 46,084,592 +0.19(+2.40%)
May 31, 2006 7.822 7.900 7.776 7.890 40,908,616 +0.08(+0.97%)
May 30, 2006 7.915 7.951 7.807 7.814 29,699,866 -0.15(-1.84%)
May 26, 2006 7.915 7.981 7.892 7.961 24,617,242 +0.09(+1.09%)
May 25, 2006 7.774 7.875 7.764 7.875 26,026,246 +0.10(+1.30%)
May 24, 2006 7.824 7.847 7.759 7.774 39,016,624 -0.03(-0.39%)
May 23, 2006 7.817 7.918 7.774 7.804 42,355,200 +0.02(+0.26%)
May 22, 2006 7.786 7.887 7.769 7.784 45,919,248 -0.03(-0.36%)
May 19, 2006 7.723 7.943 7.713 7.812 68,953,040 +0.12(+1.61%)
May 18, 2006 7.789 7.837 7.609 7.688 48,738,048 -0.10(-1.30%)
May 17, 2006 7.963 7.973 7.726 7.789 54,808,004 -0.22(-2.81%)
May 16, 2006 8.009 8.037 7.930 8.014 29,799,944 +0.05(+0.57%)
May 15, 2006 7.991 8.024 7.908 7.968 45,238,872 -0.07(-0.85%)
May 12, 2006 8.042 8.090 8.004 8.037 39,684,736 -0.03(-0.34%)
May 11, 2006 8.145 8.166 7.999 8.064 44,043,080 -0.11(-1.36%)
May 10, 2006 8.305 8.287 8.107 8.176 55,856,252 -0.13(-1.55%)
May 09, 2006 8.320 8.350 8.282 8.305 22,163,152 -0.02(-0.21%)
May 08, 2006 8.375 8.406 8.305 8.322 25,335,194 -0.03(-0.30%)
May 05, 2006 8.327 8.365 8.211 8.348 36,483,816 +0.06(+0.67%)
May 04, 2006 8.300 8.322 8.251 8.292 30,837,512 +0.04(+0.49%)
May 03, 2006 8.254 8.302 8.198 8.251 33,470,002 +0.00(+0.00%)
May 02, 2006 8.368 8.401 8.251 8.251 39,664,560 -0.04(-0.46%)
May 01, 2006 8.355 8.403 8.264 8.289 43,248,784 -0.06(-0.73%)
Apr 28, 2006 8.436 8.446 8.322 8.350 38,029,688 -0.07(-0.87%)
Apr 27, 2006 8.340 8.446 8.294 8.423 37,334,284 +0.06(+0.73%)
Apr 26, 2006 8.277 8.406 8.264 8.363 43,436,280 +0.15(+1.78%)
Apr 25, 2006 8.216 8.279 8.181 8.216 33,577,200 +0.05(+0.62%)
Apr 24, 2006 8.216 8.236 8.155 8.166 25,705,838 -0.06(-0.68%)
Apr 21, 2006 8.244 8.289 8.198 8.221 40,959,644 -0.01(-0.12%)
Apr 20, 2006 8.259 8.320 8.196 8.231 43,405,032 -0.05(-0.61%)
Apr 19, 2006 8.393 8.393 8.241 8.282 35,661,832 -0.11(-1.33%)
Apr 18, 2006 8.241 8.439 8.241 8.393 44,550,984 +0.18(+2.25%)
Apr 17, 2006 8.279 8.335 8.203 8.209 30,524,224 -0.09(-1.04%)
Apr 13, 2006 8.348 8.342 8.166 8.294 25,095,876 -0.05(-0.64%)
Apr 12, 2006 8.342 8.380 8.259 8.348 37,484,204 +0.07(+0.86%)
Apr 11, 2006 8.464 8.484 8.224 8.277 52,393,472 -0.19(-2.21%)
Apr 10, 2006 8.537 8.567 8.464 8.464 30,731,106 -0.08(-0.92%)
Apr 07, 2006 8.545 8.595 8.466 8.542 46,313,232 +0.03(+0.33%)
Apr 06, 2006 8.595 8.621 8.476 8.514 38,223,120 -0.19(-2.21%)
Apr 05, 2006 8.722 8.762 8.658 8.707 35,848,936 -0.04(-0.46%)
Apr 04, 2006 8.712 8.775 8.686 8.747 27,270,696 +0.05(+0.52%)
Apr 03, 2006 8.658 8.777 8.633 8.701 50,679,484 +0.09(+1.06%)
Mar 31, 2006 8.742 8.785 8.603 8.610 71,731,888 -0.11(-1.25%)
Mar 30, 2006 8.818 8.851 8.684 8.719 52,340,860 -0.13(-1.51%)
Mar 29, 2006 8.747 8.883 8.747 8.853 30,948,270 +0.12(+1.36%)
Mar 28, 2006 8.825 8.848 8.714 8.734 37,941,080 -0.10(-1.09%)
Mar 27, 2006 8.841 8.891 8.798 8.830 42,644,360 -0.01(-0.11%)
Mar 24, 2006 8.777 8.848 8.722 8.841 37,974,704 +0.06(+0.72%)
Mar 23, 2006 8.825 8.838 8.757 8.777 31,507,996 -0.02(-0.26%)
Mar 22, 2006 8.519 8.820 8.519 8.800 36,778,908 +0.12(+1.34%)
Mar 21, 2006 8.653 8.755 8.623 8.684 36,071,640 +0.03(+0.38%)
Mar 20, 2006 8.684 8.727 8.469 8.651 42,351,244 -0.05(-0.55%)
Mar 17, 2006 8.762 8.805 8.664 8.699 57,937,324 -0.03(-0.32%)
Mar 16, 2006 8.722 8.775 8.661 8.727 37,998,440 +0.03(+0.38%)
Mar 15, 2006 8.643 8.717 8.623 8.694 31,911,078 +0.00(+0.00%)
Mar 14, 2006 8.621 8.717 8.600 8.694 51,403,372 +0.02(+0.20%)
Mar 13, 2006 8.691 8.762 8.628 8.676 34,791,192 +0.03(+0.38%)
Mar 10, 2006 8.595 8.656 8.570 8.643 38,664,176 +0.15(+1.82%)
Mar 09, 2006 8.469 8.565 8.464 8.489 42,585,816 +0.04(+0.42%)
Mar 08, 2006 8.471 8.537 8.451 8.454 41,499,988 -0.02(-0.21%)
Mar 07, 2006 8.527 8.537 8.413 8.471 28,661,506 -0.07(-0.80%)
Mar 06, 2006 8.519 8.648 8.385 8.540 67,625,912 +0.05(+0.60%)
Mar 03, 2006 8.552 8.580 8.471 8.489 50,126,088 -0.11(-1.24%)
Mar 02, 2006 8.646 8.646 8.552 8.595 41,242,472 -0.05(-0.58%)
Mar 01, 2006 8.573 8.686 8.560 8.646 33,028,552 +0.13(+1.48%)
Feb 28, 2006 8.610 8.719 8.519 8.519 42,788,344 -0.09(-1.06%)
Feb 27, 2006 8.595 8.749 8.532 8.610 41,314,072 +0.06(+0.74%)
Feb 24, 2006 8.610 8.646 8.502 8.547 30,596,614 -0.03(-0.32%)
Feb 23, 2006 8.595 8.633 8.540 8.575 36,421,712 -0.02(-0.21%)
Feb 22, 2006 8.727 8.846 8.585 8.593 45,362,292 -0.09(-1.05%)
Feb 21, 2006 8.805 8.846 8.643 8.684 55,862,976 -0.11(-1.24%)
Feb 17, 2006 8.734 8.798 8.707 8.792 54,986,800 +0.06(+0.67%)
Feb 16, 2006 8.681 8.747 8.621 8.734 48,153,008 +0.10(+1.17%)
Feb 15, 2006 8.499 8.689 8.489 8.633 77,349,320 +0.16(+1.88%)
Feb 14, 2006 8.320 8.532 8.317 8.474 65,050,784 +0.15(+1.76%)
Feb 13, 2006 8.337 8.388 8.317 8.327 39,354,832 -0.06(-0.72%)
Feb 10, 2006 8.277 8.388 8.229 8.388 54,217,424 +0.13(+1.59%)
Feb 09, 2006 8.246 8.289 8.186 8.257 57,458,692 +0.02(+0.21%)
Feb 08, 2006 8.021 8.249 7.991 8.239 80,462,024 +0.28(+3.46%)
Feb 07, 2006 7.991 8.026 7.925 7.963 30,186,806 -0.01(-0.16%)
Feb 06, 2006 8.016 8.039 7.963 7.976 35,078,768 -0.02(-0.19%)
Feb 03, 2006 7.925 8.019 7.900 7.991 47,312,032 +0.02(+0.22%)
Feb 02, 2006 8.039 8.054 7.935 7.973 39,643,596 -0.07(-0.82%)
Feb 01, 2006 8.009 8.049 7.915 8.039 61,315,060 +0.04(+0.44%)
Jan 31, 2006 8.067 8.080 7.996 8.004 47,827,456 -0.06(-0.75%)
Jan 30, 2006 8.153 8.158 8.037 8.064 44,518,548 -0.06(-0.75%)
Jan 27, 2006 8.009 8.128 7.978 8.125 62,734,352 +0.12(+1.45%)
Jan 26, 2006 8.029 8.059 7.898 8.009 57,512,092 +0.08(+0.96%)
Jan 25, 2006 7.809 7.958 7.837 7.933 47,870,968 +0.12(+1.59%)
Jan 24, 2006 7.882 7.938 7.804 7.809 49,727,752 -0.03(-0.35%)
Jan 23, 2006 7.850 7.887 7.799 7.837 41,794,684 +0.02(+0.19%)
Jan 20, 2006 7.963 7.963 7.796 7.822 53,707,936 -0.12(-1.53%)
Jan 19, 2006 7.976 7.994 7.870 7.943 65,894,128 +0.07(+0.87%)
Jan 18, 2006 7.923 7.933 7.839 7.875 59,756,532 -0.08(-1.05%)
Jan 17, 2006 8.069 8.107 7.925 7.958 73,711,296 -0.18(-2.18%)
Jan 13, 2006 8.160 8.173 8.052 8.135 80,617,088 +0.02(+0.22%)
Jan 12, 2006 8.102 8.166 8.064 8.117 97,315,496 +0.03(+0.38%)
Jan 11, 2006 8.039 8.107 7.996 8.087 77,566,880 +0.10(+1.20%)
Jan 10, 2006 8.039 8.049 7.968 7.991 119,664,168 +0.03(+0.41%)
Jan 09, 2006 7.935 7.968 7.890 7.958 69,617,592 +0.03(+0.41%)
Jan 06, 2006 7.989 7.989 7.877 7.925 228,256,448 -0.07(-0.89%)
Jan 05, 2006 7.908 8.067 7.892 7.996 81,739,704 +0.09(+1.15%)
Jan 04, 2006 7.728 7.910 7.698 7.905 122,643,176 +0.22(+2.93%)
Jan 03, 2006 7.614 7.703 7.594 7.680 51,042,616 +0.07(+0.86%)
Dec 30, 2005 7.612 7.645 7.584 7.614 62,993,052 -0.04(-0.50%)
Dec 29, 2005 7.625 7.680 7.622 7.652 62,427,392 +0.01(+0.07%)
Dec 28, 2005 7.693 7.695 7.630 7.647 52,971,392 -0.05(-0.62%)
Dec 27, 2005 7.713 7.753 7.688 7.695 42,215,564 -0.01(-0.13%)
Dec 23, 2005 7.761 7.786 7.705 7.705 32,169,778 -0.05(-0.68%)
Dec 22, 2005 7.743 7.771 7.690 7.759 62,188,468 +0.02(+0.23%)
Dec 21, 2005 7.736 7.784 7.705 7.741 55,069,868 +0.02(+0.26%)
Dec 20, 2005 7.695 7.748 7.685 7.721 67,625,520 +0.01(+0.07%)
Dec 19, 2005 7.698 7.746 7.645 7.716 62,276,284 +0.01(+0.10%)
Dec 16, 2005 7.741 7.743 7.673 7.708 65,317,396 -0.03(-0.39%)
Dec 15, 2005 7.723 7.761 7.710 7.738 45,656,196 +0.02(+0.23%)
Dec 14, 2005 7.738 7.771 7.713 7.721 47,049,772 -0.05(-0.59%)
Dec 13, 2005 7.741 7.804 7.703 7.766 49,810,824 +0.00(+0.00%)
Dec 12, 2005 7.857 7.862 7.698 7.766 55,989,560 -0.09(-1.16%)
Dec 09, 2005 7.882 7.913 7.852 7.857 36,453,360 -0.04(-0.48%)
Dec 08, 2005 7.953 7.961 7.887 7.895 42,667,696 -0.06(-0.70%)
Dec 07, 2005 8.024 8.047 7.903 7.951 43,226,632 -0.07(-0.91%)
Dec 06, 2005 8.034 8.049 7.971 8.024 44,704,068 +0.01(+0.09%)
Dec 05, 2005 8.097 8.145 7.989 8.016 51,151,792 -0.04(-0.50%)
Dec 02, 2005 8.105 8.107 8.026 8.057 40,109,968 -0.07(-0.84%)
Dec 01, 2005 8.085 8.160 8.077 8.125 48,965,896 +0.04(+0.50%)
Nov 30, 2005 8.171 8.193 8.067 8.085 60,873,608 -0.04(-0.53%)
Nov 29, 2005 8.153 8.206 8.120 8.128 42,814,848 -0.01(-0.09%)
Nov 28, 2005 8.107 8.153 8.039 8.135 37,956,904 +0.05(+0.63%)
Nov 25, 2005 8.115 8.138 8.011 8.085 16,538,603 +0.03(+0.41%)
Nov 23, 2005 8.054 8.138 8.026 8.052 25,016,762 -0.01(-0.06%)
Nov 22, 2005 8.039 8.064 7.978 8.057 39,530,464 +0.03(+0.31%)
Nov 21, 2005 8.064 8.064 7.938 8.032 50,838,504 +0.02(+0.22%)
Nov 18, 2005 8.140 8.140 8.014 8.014 49,876,880 +0.00(+0.00%)
Nov 17, 2005 7.822 8.054 7.814 8.014 38,625,808 +0.15(+1.93%)
Nov 16, 2005 7.822 7.918 7.804 7.862 35,907,084 +0.07(+0.91%)
Nov 15, 2005 7.882 7.918 7.776 7.791 41,615,888 -0.14(-1.75%)
Nov 14, 2005 7.973 7.999 7.895 7.930 40,011,868 -0.01(-0.10%)
Nov 11, 2005 7.875 7.966 7.819 7.938 49,353,152 +0.07(+0.83%)
Nov 10, 2005 7.829 7.903 7.812 7.872 50,001,880 +0.07(+0.94%)
Nov 09, 2005 7.753 7.819 7.685 7.799 69,810,624 +0.05(+0.62%)
Nov 08, 2005 7.723 7.794 7.695 7.751 27,999,328 +0.03(+0.36%)
Nov 07, 2005 7.829 7.855 7.609 7.723 47,264,564 -0.09(-1.13%)
Nov 04, 2005 7.839 7.862 7.718 7.812 35,000,052 +0.02(+0.23%)
Nov 03, 2005 7.956 8.026 7.726 7.794 68,595,448 -0.16(-2.03%)
Nov 02, 2005 7.935 7.978 7.880 7.956 37,423,288 +0.03(+0.41%)
Nov 01, 2005 8.039 8.044 7.887 7.923 44,044,660 -0.04(-0.54%)
Oct 31, 2005 8.077 8.090 7.887 7.966 63,184,504 -0.05(-0.60%)
Oct 28, 2005 7.900 8.044 7.774 8.014 63,777,456 +0.24(+3.06%)
Oct 27, 2005 7.918 7.918 7.733 7.776 60,286,192 +0.04(+0.56%)
Oct 26, 2005 7.660 7.817 7.660 7.733 46,383,640 +0.05(+0.66%)
Oct 25, 2005 7.584 7.743 7.569 7.683 45,127,720 +0.08(+1.00%)
Oct 24, 2005 7.559 7.688 7.546 7.607 55,522,792 +0.14(+1.93%)
Oct 21, 2005 7.440 7.511 7.407 7.463 64,383,068 +0.08(+1.10%)
Oct 20, 2005 7.445 7.534 7.364 7.382 50,154,568 -0.05(-0.68%)
Oct 19, 2005 7.435 7.448 7.402 7.432 54,908,476 +0.01(+0.17%)
Oct 18, 2005 7.430 7.478 7.397 7.420 61,879,532 -0.01(-0.17%)
Oct 17, 2005 7.551 7.561 7.402 7.432 43,919,664 -0.13(-1.67%)
Oct 14, 2005 7.584 7.584 7.513 7.559 35,584,300 +0.03(+0.34%)
Oct 13, 2005 7.506 7.602 7.503 7.534 35,301,472 -0.01(-0.10%)
Oct 12, 2005 7.584 7.635 7.536 7.541 40,636,468 -0.03(-0.37%)
Oct 11, 2005 7.647 7.657 7.546 7.569 36,901,140 -0.09(-1.16%)
Oct 10, 2005 7.753 7.759 7.619 7.657 40,545,884 -0.08(-0.98%)
Oct 07, 2005 7.900 7.903 7.710 7.733 45,383,256 -0.13(-1.67%)
Oct 06, 2005 7.938 7.948 7.801 7.865 38,936,324 -0.08(-0.96%)
Oct 05, 2005 8.145 8.049 7.900 7.941 40,757,904 -0.20(-2.51%)
Oct 04, 2005 8.193 8.282 8.102 8.145 33,233,058 -0.05(-0.56%)
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.