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 30, 2011 12.73 12.87 12.68 12.68 48,041,352 -0.12(-0.94%)
Sep 29, 2011 12.83 12.89 12.66 12.80 64,346,716 +0.11(+0.84%)
Sep 28, 2011 12.71 12.87 12.68 12.70 45,579,024 -0.02(-0.14%)
Sep 27, 2011 12.66 12.85 12.65 12.71 52,264,168 +0.18(+1.46%)
Sep 26, 2011 12.44 12.55 12.35 12.53 54,922,160 +0.17(+1.34%)
Sep 23, 2011 12.22 12.39 12.19 12.37 95,321,504 +0.10(+0.81%)
Sep 22, 2011 12.10 12.32 12.08 12.27 125,152,944 -0.09(-0.70%)
Sep 21, 2011 12.56 12.64 12.34 12.35 41,030,232 -0.20(-1.57%)
Sep 20, 2011 12.57 12.72 12.49 12.55 39,698,336 +0.04(+0.36%)
Sep 19, 2011 12.55 12.55 12.42 12.50 35,362,492 -0.15(-1.20%)
Sep 16, 2011 12.55 12.66 12.48 12.65 57,357,152 +0.18(+1.46%)
Sep 15, 2011 12.35 12.47 12.24 12.47 35,439,068 +0.20(+1.66%)
Sep 14, 2011 12.18 12.39 12.10 12.27 50,403,908 +0.03(+0.28%)
Sep 13, 2011 12.14 12.27 12.09 12.23 40,335,636 +0.09(+0.71%)
Sep 12, 2011 11.99 12.17 11.94 12.15 44,848,152 +0.00(+0.03%)
Sep 09, 2011 12.10 12.18 12.05 12.14 66,542,056 -0.05(-0.40%)
Sep 08, 2011 12.21 12.31 12.16 12.19 33,993,128 -0.08(-0.67%)
Sep 07, 2011 12.24 12.28 12.07 12.28 46,637,408 +0.14(+1.14%)
Sep 06, 2011 12.05 12.16 11.99 12.14 41,855,444 -0.12(-0.96%)
Sep 02, 2011 12.30 12.39 12.23 12.25 39,646,312 -0.11(-0.89%)
Sep 01, 2011 12.42 12.52 12.35 12.37 55,286,604 -0.10(-0.79%)
Aug 31, 2011 12.61 12.65 12.32 12.46 83,884,584 -0.05(-0.40%)
Aug 30, 2011 12.49 12.58 12.43 12.51 38,044,620 +0.06(+0.47%)
Aug 29, 2011 12.42 12.49 12.34 12.45 38,823,356 +0.13(+1.06%)
Aug 26, 2011 12.29 12.42 12.10 12.32 43,397,372 -0.00(-0.03%)
Aug 25, 2011 12.56 12.58 12.29 12.33 40,399,900 -0.24(-1.92%)
Aug 24, 2011 12.39 12.58 12.32 12.57 46,806,540 +0.18(+1.42%)
Aug 23, 2011 12.06 12.39 12.03 12.39 69,749,648 +0.39(+3.27%)
Aug 22, 2011 12.20 12.21 11.98 12.00 44,621,768 +0.04(+0.32%)
Aug 19, 2011 11.98 12.24 11.95 11.96 67,364,288 -0.12(-1.03%)
Aug 18, 2011 12.08 12.22 11.96 12.09 81,739,576 -0.19(-1.52%)
Aug 17, 2011 12.05 12.29 12.05 12.27 45,147,504 +0.25(+2.09%)
Aug 16, 2011 12.01 12.07 11.88 12.02 39,477,680 -0.06(-0.49%)
Aug 15, 2011 11.92 12.10 11.86 12.08 39,987,392 +0.26(+2.19%)
Aug 12, 2011 12.00 12.03 11.74 11.82 62,045,772 -0.11(-0.92%)
Aug 11, 2011 11.70 12.04 11.59 11.93 85,006,392 +0.33(+2.85%)
Aug 10, 2011 11.75 11.92 11.56 11.60 97,934,096 -0.22(-1.84%)
Aug 09, 2011 11.71 11.83 11.12 11.82 130,033,784 +0.40(+3.53%)
Aug 08, 2011 11.71 11.92 11.39 11.41 159,546,464 -0.67(-5.51%)
Aug 05, 2011 12.11 12.18 11.72 12.08 103,927,504 +0.04(+0.37%)
Aug 04, 2011 12.22 12.37 12.03 12.03 89,967,432 -0.36(-2.92%)
Aug 03, 2011 12.23 12.41 12.13 12.40 56,367,308 +0.17(+1.35%)
Aug 02, 2011 12.35 12.39 12.22 12.23 67,913,616 -0.13(-1.06%)
Aug 01, 2011 12.53 12.54 12.11 12.36 59,914,264 +0.20(+1.64%)
Jul 29, 2011 12.17 12.32 12.02 12.16 48,376,692 -0.13(-1.04%)
Jul 28, 2011 12.49 12.54 12.24 12.29 47,438,076 -0.19(-1.52%)
Jul 27, 2011 12.47 12.56 12.45 12.48 54,977,596 -0.02(-0.19%)
Jul 26, 2011 12.46 12.58 12.46 12.50 34,563,928 +0.02(+0.17%)
Jul 25, 2011 12.56 12.59 12.45 12.48 42,912,844 -0.18(-1.42%)
Jul 22, 2011 12.58 12.68 12.58 12.66 87,985,232 -0.29(-2.21%)
Jul 21, 2011 12.93 13.03 12.88 12.95 51,198,232 +0.08(+0.64%)
Jul 20, 2011 12.79 12.90 12.72 12.86 34,765,484 +0.12(+0.97%)
Jul 19, 2011 12.69 12.74 12.61 12.74 45,733,532 +0.09(+0.71%)
Jul 18, 2011 12.64 12.66 12.50 12.65 31,641,790 -0.04(-0.30%)
Jul 15, 2011 12.69 12.75 12.63 12.69 37,030,280 -0.02(-0.16%)
Jul 14, 2011 12.73 12.88 12.69 12.71 37,013,620 -0.02(-0.16%)
Jul 13, 2011 12.81 12.84 12.70 12.73 33,237,228 -0.05(-0.40%)
Jul 12, 2011 12.77 12.86 12.76 12.78 41,568,764 -0.01(-0.08%)
Jul 11, 2011 12.79 12.81 12.75 12.79 33,363,664 -0.12(-0.96%)
Jul 08, 2011 12.81 12.93 12.79 12.92 36,086,380 +0.02(+0.16%)
Jul 07, 2011 12.99 12.99 12.81 12.90 44,706,796 -0.04(-0.32%)
Jul 06, 2011 12.89 12.94 12.80 12.94 43,420,704 +0.24(+1.89%)
Jul 05, 2011 12.67 12.71 12.61 12.70 37,376,272 +0.01(+0.05%)
Jul 01, 2011 12.44 12.71 12.44 12.69 44,510,384 +0.19(+1.53%)
Jun 30, 2011 12.38 12.51 12.36 12.50 77,659,936 +0.17(+1.39%)
Jun 29, 2011 12.33 12.36 12.28 12.33 30,746,406 +0.05(+0.41%)
Jun 28, 2011 12.24 12.28 12.17 12.28 38,612,912 +0.06(+0.47%)
Jun 27, 2011 12.11 12.25 12.07 12.22 37,329,064 +0.13(+1.11%)
Jun 24, 2011 12.11 12.14 12.05 12.09 59,327,832 -0.02(-0.14%)
Jun 23, 2011 11.99 12.12 11.92 12.10 60,779,588 +0.04(+0.31%)
Jun 22, 2011 12.05 12.11 12.04 12.07 34,120,372 -0.02(-0.14%)
Jun 21, 2011 12.03 12.12 11.99 12.08 55,626,252 +0.11(+0.95%)
Jun 20, 2011 11.97 11.98 11.94 11.97 35,473,004 +0.05(+0.39%)
Jun 17, 2011 11.90 12.06 11.90 11.92 57,424,576 +0.09(+0.77%)
Jun 16, 2011 11.79 11.88 11.77 11.83 31,357,720 +0.04(+0.34%)
Jun 15, 2011 11.90 11.95 11.73 11.79 41,576,552 -0.15(-1.29%)
Jun 14, 2011 12.02 12.05 11.92 11.95 42,436,180 -0.02(-0.14%)
Jun 13, 2011 11.83 12.03 11.83 11.96 34,460,104 +0.15(+1.25%)
Jun 10, 2011 11.91 11.95 11.81 11.81 37,276,176 -0.16(-1.35%)
Jun 09, 2011 12.09 12.09 11.92 11.98 41,575,032 -0.08(-0.64%)
Jun 08, 2011 11.93 12.13 11.88 12.05 57,906,468 +0.17(+1.47%)
Jun 07, 2011 11.85 11.98 11.80 11.88 36,767,548 +0.06(+0.48%)
Jun 06, 2011 11.94 11.95 11.80 11.82 41,801,664 -0.14(-1.18%)
Jun 03, 2011 12.04 12.10 11.95 11.96 35,943,652 -0.43(-3.44%)
May 24, 2011 12.39 12.43 12.36 12.39 27,017,286 +0.02(+0.14%)
May 23, 2011 12.34 12.40 12.30 12.37 27,116,444 -0.10(-0.81%)
May 20, 2011 12.51 12.53 12.43 12.47 31,702,698 -0.06(-0.46%)
May 19, 2011 12.49 12.56 12.43 12.53 28,803,024 +0.08(+0.62%)
May 18, 2011 12.48 12.48 12.39 12.45 28,109,204 -0.01(-0.05%)
May 17, 2011 12.39 12.48 12.36 12.46 37,168,640 +0.05(+0.38%)
May 16, 2011 12.51 12.51 12.39 12.41 32,757,620 -0.10(-0.78%)
May 13, 2011 12.59 12.59 12.41 12.51 31,098,046 -0.06(-0.45%)
May 12, 2011 12.46 12.63 12.43 12.57 30,478,420 +0.06(+0.46%)
May 11, 2011 12.62 12.65 12.43 12.51 34,104,536 -0.10(-0.82%)
May 10, 2011 12.52 12.65 12.51 12.61 31,017,852 +0.11(+0.89%)
May 09, 2011 12.52 12.54 12.45 12.50 25,183,394 -0.01(-0.11%)
May 06, 2011 12.58 12.59 12.45 12.52 32,989,384 +0.05(+0.43%)
May 05, 2011 12.61 12.67 12.39 12.46 45,566,040 -0.18(-1.46%)
May 04, 2011 12.66 12.71 12.61 12.65 33,569,132 -0.04(-0.34%)
May 03, 2011 12.67 12.75 12.58 12.69 98,911,544 +0.08(+0.64%)
May 02, 2011 12.62 12.63 12.59 12.61 39,958,196 -0.07(-0.58%)
Apr 29, 2011 12.75 12.79 12.63 12.68 39,992,364 -0.16(-1.28%)
Apr 28, 2011 12.81 12.88 12.73 12.85 34,639,324 +0.01(+0.05%)
Apr 27, 2011 12.64 12.90 12.64 12.84 54,095,584 +0.21(+1.65%)
Apr 26, 2011 12.48 12.67 12.45 12.63 44,347,280 +0.21(+1.73%)
Apr 25, 2011 12.44 12.45 12.36 12.42 30,660,480 +0.03(+0.22%)
Apr 21, 2011 12.45 12.48 12.25 12.39 89,438,176 -0.30(-2.33%)
Apr 20, 2011 12.63 12.76 12.63 12.69 44,548,188 +0.18(+1.48%)
Apr 19, 2011 12.51 12.57 12.46 12.50 31,225,864 -0.02(-0.19%)
Apr 18, 2011 12.62 12.66 12.47 12.53 36,636,856 -0.18(-1.43%)
Apr 15, 2011 12.68 12.75 12.58 12.71 33,657,508 +0.05(+0.37%)
Apr 14, 2011 12.69 12.72 12.54 12.66 41,116,672 +0.01(+0.05%)
Apr 13, 2011 12.62 12.73 12.62 12.65 26,074,546 +0.01(+0.08%)
Apr 12, 2011 12.60 12.68 12.60 12.64 28,653,992 -0.06(-0.50%)
Apr 11, 2011 12.67 12.76 12.66 12.71 35,452,920 +0.04(+0.34%)
Apr 08, 2011 12.72 12.72 12.61 12.66 27,774,158 -0.01(-0.11%)
Apr 07, 2011 12.72 12.72 12.51 12.68 45,131,728 -0.03(-0.24%)
Apr 06, 2011 12.73 12.75 12.65 12.71 39,936,668 +0.15(+1.19%)
Apr 05, 2011 12.64 12.66 12.52 12.56 40,073,060 -0.08(-0.60%)
Apr 04, 2011 12.61 12.66 12.59 12.63 34,923,252 +0.05(+0.36%)
Apr 01, 2011 12.62 12.68 12.54 12.59 44,813,304 -0.02(-0.18%)
Mar 31, 2011 12.61 12.69 12.54 12.61 43,564,548 +0.03(+0.21%)
Mar 30, 2011 12.58 12.58 12.58 12.58 78,254,496 +0.06(+0.44%)
Mar 29, 2011 12.32 12.57 12.28 12.53 70,398,584 +0.18(+1.43%)
Mar 28, 2011 12.25 12.41 12.24 12.35 58,653,220 +0.15(+1.23%)
Mar 25, 2011 12.19 12.21 12.16 12.20 33,157,088 +0.04(+0.30%)
Mar 24, 2011 12.14 12.19 12.13 12.17 33,497,598 +0.07(+0.54%)
Mar 23, 2011 12.01 12.13 11.93 12.10 42,285,080 +0.01(+0.08%)
Mar 22, 2011 11.96 12.12 11.90 12.09 51,766,276 +0.16(+1.34%)
Mar 21, 2011 12.01 12.05 11.90 11.93 82,583,584 +0.20(+1.73%)
Mar 18, 2011 11.65 11.73 11.57 11.73 63,633,736 +0.17(+1.44%)
Mar 17, 2011 11.36 11.56 11.32 11.56 95,489,880 +0.34(+3.00%)
Mar 16, 2011 11.41 11.42 11.16 11.22 65,271,448 -0.19(-1.63%)
Mar 15, 2011 11.35 11.45 11.33 11.41 83,589,208 -0.10(-0.88%)
Mar 14, 2011 11.69 11.69 11.42 11.51 71,562,528 -0.22(-1.87%)
Mar 11, 2011 11.82 11.90 11.67 11.73 51,484,416 -0.18(-1.51%)
Mar 10, 2011 11.90 11.96 11.84 11.91 44,438,440 -0.08(-0.68%)
Mar 09, 2011 11.87 11.99 11.86 11.99 31,686,630 +0.06(+0.47%)
Mar 08, 2011 11.82 11.97 11.79 11.94 43,848,156 +0.15(+1.31%)
Mar 07, 2011 11.82 11.85 11.75 11.78 30,839,182 -0.02(-0.19%)
Mar 04, 2011 11.88 11.94 11.73 11.81 41,063,076 -0.09(-0.77%)
Mar 03, 2011 12.01 12.03 11.85 11.90 44,174,688 +0.01(+0.08%)
Mar 02, 2011 11.82 11.95 11.73 11.89 49,698,988 +0.10(+0.86%)
Mar 01, 2011 12.04 12.06 11.76 11.79 54,198,344 -0.29(-2.44%)
Feb 28, 2011 11.80 12.09 11.77 12.08 55,577,464 +0.31(+2.64%)
Feb 25, 2011 11.64 11.79 11.62 11.77 34,841,784 +0.13(+1.10%)
Feb 24, 2011 11.69 11.71 11.57 11.64 51,387,304 -0.08(-0.64%)
Feb 23, 2011 11.71 11.81 11.69 11.72 45,914,448 -0.06(-0.53%)
Feb 22, 2011 11.86 11.88 11.73 11.78 44,069,536 -0.20(-1.69%)
Feb 18, 2011 11.90 12.04 11.87 11.98 50,493,848 +0.11(+0.96%)
Feb 17, 2011 11.79 11.93 11.79 11.87 40,723,312 +0.03(+0.28%)
Feb 16, 2011 11.90 11.93 11.76 11.84 54,432,568 -0.09(-0.77%)
Feb 15, 2011 11.71 11.94 11.67 11.93 61,235,220 +0.18(+1.53%)
Feb 14, 2011 11.88 11.89 11.69 11.75 54,202,600 -0.16(-1.35%)
Feb 11, 2011 11.92 11.95 11.81 11.91 49,089,524 -0.01(-0.08%)
Feb 10, 2011 12.02 12.03 11.79 11.92 66,378,748 -0.09(-0.71%)
Feb 09, 2011 11.89 12.00 11.85 12.00 45,473,328 +0.11(+0.94%)
Feb 08, 2011 11.81 11.92 11.70 11.89 36,279,908 +0.10(+0.89%)
Feb 07, 2011 11.88 11.89 11.78 11.79 42,212,856 -0.09(-0.80%)
Feb 04, 2011 11.92 11.94 11.77 11.88 36,973,060 -0.04(-0.33%)
Feb 03, 2011 11.78 11.94 11.75 11.92 55,730,184 +0.09(+0.75%)
Feb 02, 2011 11.90 11.94 11.76 11.83 35,781,224 -0.04(-0.30%)
Feb 01, 2011 11.87 11.89 11.75 11.87 49,973,860 +0.21(+1.82%)
Jan 31, 2011 11.66 11.75 11.58 11.66 44,283,300 -0.00(-0.03%)
Jan 28, 2011 11.90 11.91 11.64 11.66 63,312,000 -0.28(-2.36%)
Jan 27, 2011 11.91 11.95 11.85 11.94 60,060,196 +0.03(+0.25%)
Jan 26, 2011 11.88 11.94 11.79 11.91 74,607,104 +0.20(+1.70%)
Jan 25, 2011 11.53 11.97 11.41 11.71 132,611,192 +0.25(+2.17%)
Jan 24, 2011 11.41 11.54 11.41 11.46 48,685,516 +0.03(+0.23%)
Jan 21, 2011 11.39 11.51 11.37 11.44 73,559,008 +0.11(+0.98%)
Jan 20, 2011 11.28 11.39 11.26 11.32 53,703,136 +0.00(+0.03%)
Jan 19, 2011 11.29 11.38 11.24 11.32 74,965,024 +0.08(+0.70%)
Jan 18, 2011 11.58 11.62 11.24 11.24 128,700,680 -0.36(-3.10%)
Jan 14, 2011 11.68 11.74 11.58 11.60 67,725,552 -0.11(-0.95%)
Jan 13, 2011 11.58 11.72 11.53 11.71 73,032,176 +0.11(+0.93%)
Jan 12, 2011 11.68 11.70 11.57 11.61 75,950,744 +0.04(+0.31%)
Jan 11, 2011 11.79 11.80 11.45 11.57 132,396,304 -0.18(-1.56%)
Jan 10, 2011 11.96 11.97 11.72 11.75 117,583,952 -0.00(-0.03%)
Jan 07, 2011 11.79 11.79 11.59 11.76 90,286,232 -0.12(-1.04%)
Jan 06, 2011 12.18 12.20 11.79 11.88 109,072,720 -0.13(-1.05%)
Jan 05, 2011 11.82 12.02 11.76 12.01 106,394,512 +0.16(+1.37%)
Jan 04, 2011 11.67 11.85 11.61 11.84 71,119,128 +0.23(+2.00%)
Jan 03, 2011 11.49 11.62 11.44 11.61 63,058,592 +0.21(+1.82%)
Dec 31, 2010 11.35 11.47 11.35 11.40 38,088,112 +0.07(+0.62%)
Dec 30, 2010 11.33 11.37 11.32 11.33 29,732,730 -0.01(-0.06%)
Dec 29, 2010 11.39 11.40 11.32 11.34 44,873,008 -0.01(-0.11%)
Dec 28, 2010 11.31 11.36 11.28 11.35 37,353,256 +0.04(+0.34%)
Dec 27, 2010 11.30 11.34 11.25 11.32 25,688,928 +0.02(+0.17%)
Dec 23, 2010 11.23 11.32 11.22 11.30 32,714,914 +0.08(+0.74%)
Dec 22, 2010 11.15 11.23 11.10 11.21 32,879,870 +0.08(+0.69%)
Dec 21, 2010 11.09 11.16 11.03 11.14 42,774,948 +0.04(+0.34%)
Dec 20, 2010 11.13 11.14 11.02 11.10 39,760,604 +0.06(+0.52%)
Dec 17, 2010 11.08 11.08 10.95 11.04 77,431,632 -0.04(-0.34%)
Dec 16, 2010 11.06 11.10 10.98 11.08 52,107,608 +0.04(+0.38%)
Dec 15, 2010 11.03 11.10 11.00 11.04 51,878,228 -0.01(-0.12%)
Dec 14, 2010 10.88 11.05 10.86 11.05 55,899,712 +0.18(+1.64%)
Dec 13, 2010 10.92 10.99 10.87 10.87 62,485,808 +0.02(+0.21%)
Dec 10, 2010 10.73 10.85 10.68 10.85 60,656,124 +0.15(+1.43%)
Dec 09, 2010 10.58 10.74 10.52 10.70 62,087,528 +0.18(+1.76%)
Dec 08, 2010 10.54 10.59 10.48 10.51 36,895,304 +0.01(+0.09%)
Dec 07, 2010 10.61 10.63 10.46 10.50 65,471,584 -0.01(-0.09%)
Dec 06, 2010 10.50 10.55 10.44 10.51 64,472,488 +0.03(+0.24%)
Dec 03, 2010 10.37 10.49 10.33 10.49 39,505,992 +0.05(+0.49%)
Dec 02, 2010 10.30 10.45 10.29 10.44 62,170,544 +0.12(+1.21%)
Dec 01, 2010 10.34 10.36 10.27 10.31 45,641,296 +0.11(+1.06%)
Nov 30, 2010 10.11 10.25 10.07 10.20 51,224,376 +0.04(+0.35%)
Nov 29, 2010 10.26 10.26 10.09 10.17 46,784,780 -0.10(-0.96%)
Nov 26, 2010 10.26 10.30 10.23 10.27 19,069,698 -0.04(-0.43%)
Nov 24, 2010 10.36 10.31 10.31 10.31 46,309,788 -0.01(-0.12%)
Nov 23, 2010 10.30 10.38 10.27 10.32 43,814,156 -0.04(-0.34%)
Nov 22, 2010 10.40 10.41 10.29 10.36 40,276,948 -0.03(-0.28%)
Nov 19, 2010 10.41 10.43 10.27 10.39 42,169,720 -0.02(-0.18%)
Nov 18, 2010 10.40 10.47 10.37 10.41 40,358,212 +0.10(+0.96%)
Nov 17, 2010 10.28 10.37 10.18 10.31 41,561,008 +0.05(+0.47%)
Nov 16, 2010 10.41 10.41 10.19 10.26 61,754,224 -0.14(-1.35%)
Nov 15, 2010 10.40 10.52 10.38 10.40 44,642,168 +0.02(+0.21%)
Nov 12, 2010 10.30 10.40 10.28 10.38 37,804,248 -0.02(-0.21%)
Nov 11, 2010 10.43 10.48 10.35 10.40 40,141,556 -0.07(-0.67%)
Nov 10, 2010 10.51 10.52 10.36 10.47 42,918,404 -0.05(-0.48%)
Nov 09, 2010 10.61 10.61 10.51 10.52 50,084,444 -0.05(-0.51%)
Nov 08, 2010 10.62 10.63 10.49 10.58 34,390,148 -0.08(-0.75%)
Nov 05, 2010 10.71 10.72 10.53 10.66 41,462,400 -0.03(-0.27%)
Nov 04, 2010 10.59 10.69 10.57 10.68 46,265,756 +0.17(+1.61%)
Nov 03, 2010 10.49 10.53 10.42 10.52 43,222,520 +0.06(+0.58%)
Nov 02, 2010 10.40 10.51 10.40 10.45 40,660,616 +0.13(+1.23%)
Nov 01, 2010 10.45 10.45 10.27 10.33 39,584,636 -0.03(-0.25%)
Oct 29, 2010 10.32 10.38 10.27 10.35 37,888,160 +0.02(+0.22%)
Oct 28, 2010 10.42 10.44 10.27 10.33 48,293,436 -0.03(-0.31%)
Oct 27, 2010 10.34 10.38 10.26 10.36 59,569,620 +0.05(+0.49%)
Oct 25, 2010 10.30 10.39 10.26 10.31 48,709,892 +0.08(+0.81%)
Oct 22, 2010 10.34 10.36 10.12 10.23 75,263,576 -0.14(-1.32%)
Oct 21, 2010 10.47 10.47 10.26 10.37 100,167,640 -0.04(-0.37%)
Oct 20, 2010 10.31 10.46 10.30 10.40 47,683,628 +0.15(+1.49%)
Oct 19, 2010 10.38 10.39 10.21 10.25 64,033,484 -0.14(-1.32%)
Oct 18, 2010 10.37 10.50 10.36 10.39 55,196,276 +0.05(+0.49%)
Oct 15, 2010 10.42 10.45 10.25 10.34 97,886,912 -0.00(-0.03%)
Oct 14, 2010 10.31 10.41 10.29 10.34 56,370,056 +0.07(+0.71%)
Oct 13, 2010 10.33 10.35 10.25 10.27 70,662,728 -0.11(-1.01%)
Oct 12, 2010 10.34 10.40 10.26 10.37 75,017,872 -0.16(-1.48%)
Oct 11, 2010 10.49 10.58 10.47 10.53 34,740,576 +0.06(+0.61%)
Oct 08, 2010 10.46 10.56 10.39 10.46 47,958,124 -0.03(-0.30%)
Oct 07, 2010 10.70 10.70 10.47 10.50 22,410 -0.14(-1.29%)
Oct 06, 2010 10.56 10.67 10.44 10.63 122,863,336 +0.24(+2.35%)
Oct 05, 2010 10.27 10.42 10.26 10.39 155,814 +0.17(+1.63%)
Oct 04, 2010 10.19 10.26 10.14 10.22 61,804,084 +0.04(+0.43%)
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.