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 (%)
Apr 30, 2004 15.20 15.25 15.12 15.15 17,385,952 -0.02(-0.13%)
Apr 29, 2004 15.12 15.27 15.12 15.17 16,389,722 +0.05(+0.35%)
Apr 28, 2004 15.14 15.16 14.97 15.12 18,173,472 +0.06(+0.43%)
Apr 27, 2004 15.26 15.29 14.80 15.06 22,200,980 -0.10(-0.64%)
Apr 26, 2004 15.23 15.23 15.02 15.15 9,108,777 +0.08(+0.53%)
Apr 23, 2004 15.00 15.23 14.99 15.07 11,316,174 -0.09(-0.58%)
Apr 22, 2004 15.04 15.34 14.98 15.16 15,811,909 +0.03(+0.19%)
Apr 21, 2004 14.98 15.19 14.96 15.13 20,657,322 +0.17(+1.15%)
Apr 20, 2004 15.05 15.21 14.94 14.96 18,578,938 +0.04(+0.27%)
Apr 19, 2004 14.76 14.94 14.70 14.92 10,876,836 +0.16(+1.12%)
Apr 16, 2004 15.02 15.02 14.71 14.76 18,546,310 -0.12(-0.84%)
Apr 15, 2004 14.89 14.97 14.74 14.88 11,361,253 -0.01(-0.05%)
Apr 14, 2004 14.94 14.97 14.76 14.89 12,018,515 -0.02(-0.16%)
Apr 13, 2004 15.23 15.23 14.85 14.91 14,834,110 -0.17(-1.14%)
Apr 12, 2004 15.06 15.12 14.98 15.08 11,480,302 +0.10(+0.70%)
Apr 08, 2004 15.10 15.12 14.84 14.98 17,129,174 +0.00(+0.00%)
Apr 07, 2004 15.14 15.17 14.81 14.98 33,305,704 -0.12(-0.82%)
Apr 06, 2004 14.92 15.11 14.89 15.10 10,563,522 -0.01(-0.08%)
Apr 05, 2004 15.02 15.24 15.00 15.12 19,777,152 +0.16(+1.10%)
Apr 02, 2004 15.10 15.10 14.81 14.95 20,499,420 +0.14(+0.92%)
Apr 01, 2004 14.96 15.09 14.80 14.82 35,263,792 +0.14(+0.99%)
Mar 31, 2004 14.66 14.74 14.57 14.67 14,826,389 +0.09(+0.63%)
Mar 30, 2004 14.51 14.64 14.43 14.58 12,703,174 +0.01(+0.08%)
Mar 29, 2004 14.42 14.57 14.31 14.57 15,512,044 +0.10(+0.72%)
Mar 26, 2004 14.51 14.55 14.36 14.46 13,488,203 -0.15(-1.02%)
Mar 25, 2004 14.49 14.63 14.49 14.61 14,844,321 +0.14(+0.97%)
Mar 24, 2004 14.39 14.71 14.29 14.47 19,305,188 -0.01(-0.06%)
Mar 23, 2004 14.62 14.66 14.17 14.48 24,347,606 -0.21(-1.45%)
Mar 22, 2004 14.90 14.90 14.53 14.69 14,573,098 -0.35(-2.35%)
Mar 19, 2004 14.94 15.17 14.94 15.04 15,180,549 +0.04(+0.27%)
Mar 18, 2004 14.84 15.10 14.83 15.00 13,413,237 +0.01(+0.08%)
Mar 17, 2004 14.94 15.05 14.84 14.99 14,065,519 +0.04(+0.24%)
Mar 16, 2004 15.14 15.15 14.78 14.96 12,061,602 -0.02(-0.13%)
Mar 15, 2004 15.08 15.17 14.93 14.98 15,934,196 -0.24(-1.61%)
Mar 12, 2004 15.04 15.26 14.92 15.22 16,376,273 +0.13(+0.88%)
Mar 11, 2004 15.22 15.31 15.01 15.09 19,249,400 -0.28(-1.80%)
Mar 10, 2004 15.68 15.70 15.26 15.37 19,466,080 -0.37(-2.37%)
Mar 09, 2004 15.78 15.78 15.64 15.74 14,575,339 -0.04(-0.25%)
Mar 08, 2004 15.71 15.85 15.68 15.78 14,075,730 +0.13(+0.82%)
Mar 05, 2004 15.68 15.79 15.64 15.65 15,432,346 -0.11(-0.69%)
Mar 04, 2004 15.65 15.76 15.62 15.76 15,838,309 +0.10(+0.64%)
Mar 03, 2004 15.64 15.86 15.55 15.66 23,074,174 -0.18(-1.17%)
Mar 02, 2004 15.48 15.88 15.22 15.84 27,875,256 +0.31(+1.96%)
Mar 01, 2004 15.38 15.55 15.34 15.54 13,579,109 +0.15(+0.97%)
Feb 27, 2004 15.39 15.43 15.24 15.39 14,909,823 -0.00(-0.03%)
Feb 26, 2004 15.24 15.40 15.19 15.39 11,580,174 +0.13(+0.84%)
Feb 25, 2004 15.30 15.39 15.21 15.27 14,869,974 -0.03(-0.18%)
Feb 24, 2004 14.90 15.44 14.90 15.29 25,273,352 +0.43(+2.92%)
Feb 23, 2004 14.96 14.97 14.80 14.86 14,300,131 -0.07(-0.46%)
Feb 20, 2004 15.11 15.20 14.83 14.93 16,445,262 -0.07(-0.45%)
Feb 19, 2004 15.30 15.32 14.96 15.00 19,575,666 -0.31(-1.99%)
Feb 18, 2004 15.58 15.58 15.24 15.30 17,965,260 -0.44(-2.78%)
Feb 17, 2004 15.46 15.74 15.16 15.74 23,043,042 +0.62(+4.12%)
Feb 13, 2004 15.10 15.30 15.09 15.12 14,912,065 +0.02(+0.11%)
Feb 12, 2004 15.12 15.22 15.03 15.10 14,636,358 -0.24(-1.54%)
Feb 11, 2004 15.10 15.37 15.06 15.34 19,652,126 +0.24(+1.60%)
Feb 10, 2004 15.00 15.15 14.90 15.10 19,283,022 +0.26(+1.76%)
Feb 09, 2004 14.82 14.91 14.76 14.84 10,949,063 -0.08(-0.54%)
Feb 06, 2004 14.70 14.95 14.57 14.92 11,281,056 +0.10(+0.70%)
Feb 05, 2004 14.68 14.82 14.62 14.81 12,849,122 +0.08(+0.55%)
Feb 04, 2004 14.78 14.92 14.60 14.73 17,229,794 -0.22(-1.45%)
Feb 03, 2004 15.17 15.18 14.83 14.95 12,422,736 -0.11(-0.72%)
Feb 02, 2004 14.76 15.16 14.55 15.06 19,756,730 +0.26(+1.74%)
Jan 30, 2004 14.94 14.94 14.70 14.80 15,468,459 -0.09(-0.62%)
Jan 29, 2004 14.82 14.92 14.53 14.89 21,041,618 +0.13(+0.90%)
Jan 28, 2004 14.96 15.08 14.69 14.76 19,786,118 -0.13(-0.86%)
Jan 27, 2004 15.17 15.17 14.86 14.89 19,214,532 -0.28(-1.83%)
Jan 26, 2004 15.06 15.21 15.00 15.17 14,539,475 +0.07(+0.45%)
Jan 23, 2004 15.05 15.12 15.00 15.10 12,700,684 +0.04(+0.29%)
Jan 22, 2004 14.86 15.09 14.77 15.05 20,540,762 +0.19(+1.27%)
Jan 21, 2004 14.93 14.93 14.70 14.86 20,718,838 -0.07(-0.46%)
Jan 20, 2004 14.86 15.05 14.86 14.93 16,421,104 +0.10(+0.65%)
Jan 16, 2004 14.86 14.95 14.74 14.84 16,858,946 +0.03(+0.19%)
Jan 15, 2004 14.84 14.88 14.70 14.81 18,975,188 +0.01(+0.05%)
Jan 14, 2004 14.76 14.84 14.68 14.80 14,155,926 +0.11(+0.77%)
Jan 13, 2004 14.82 14.84 14.45 14.69 19,603,808 -0.06(-0.41%)
Jan 12, 2004 14.39 14.80 14.33 14.75 18,209,834 +0.28(+1.91%)
Jan 09, 2004 14.84 14.84 14.45 14.47 21,138,998 -0.43(-2.91%)
Jan 08, 2004 14.78 14.90 14.70 14.90 22,757,872 +0.22(+1.53%)
Jan 07, 2004 14.64 14.68 14.45 14.68 23,330,704 -0.12(-0.84%)
Jan 06, 2004 14.55 14.83 14.51 14.80 24,894,784 +0.24(+1.65%)
Jan 05, 2004 14.25 14.57 14.21 14.56 37,893,592 +0.41(+2.89%)
Jan 02, 2004 14.09 14.24 14.09 14.15 18,134,618 +0.07(+0.48%)
Dec 31, 2003 14.03 14.15 14.03 14.09 16,371,790 +0.03(+0.23%)
Dec 30, 2003 13.82 14.05 13.79 14.05 23,958,080 +0.27(+1.98%)
Dec 29, 2003 13.62 13.81 13.61 13.78 17,756,550 +0.16(+1.21%)
Dec 26, 2003 13.62 13.64 13.57 13.62 5,755,219 -0.02(-0.15%)
Dec 24, 2003 13.65 13.80 13.62 13.64 7,633,112 -0.08(-0.61%)
Dec 23, 2003 13.70 13.86 13.65 13.72 15,471,946 +0.02(+0.12%)
Dec 22, 2003 13.71 13.82 13.63 13.70 20,427,690 -0.01(-0.06%)
Dec 19, 2003 13.83 13.94 13.56 13.71 29,852,772 -0.10(-0.73%)
Dec 18, 2003 13.73 13.86 13.70 13.81 16,609,391 +0.08(+0.58%)
Dec 17, 2003 13.63 13.75 13.57 13.73 21,337,498 +0.12(+0.86%)
Dec 16, 2003 13.59 13.78 13.53 13.62 26,480,534 +0.16(+1.16%)
Dec 15, 2003 13.51 13.58 13.32 13.46 20,732,536 +0.04(+0.27%)
Dec 12, 2003 13.35 13.47 13.29 13.42 17,530,904 +0.04(+0.27%)
Dec 11, 2003 13.29 13.46 13.26 13.39 23,311,526 -0.01(-0.09%)
Dec 10, 2003 13.09 13.42 12.94 13.40 20,508,884 +0.31(+2.39%)
Dec 09, 2003 13.25 13.26 13.09 13.09 22,033,862 -0.17(-1.27%)
Dec 08, 2003 13.41 13.42 13.17 13.25 16,211,397 -0.16(-1.17%)
Dec 05, 2003 13.39 13.55 13.31 13.41 21,038,130 +0.06(+0.45%)
Dec 04, 2003 12.90 13.35 12.90 13.35 34,152,000 +0.41(+3.13%)
Dec 03, 2003 13.05 13.13 12.92 12.94 19,713,892 -0.13(-1.01%)
Dec 02, 2003 13.15 13.15 12.99 13.08 20,230,188 -0.08(-0.61%)
Dec 01, 2003 13.12 13.18 13.03 13.16 16,049,759 -0.03(-0.21%)
Nov 28, 2003 13.12 13.19 13.05 13.19 6,041,386 +0.03(+0.24%)
Nov 26, 2003 13.29 13.31 12.99 13.15 17,450,708 -0.11(-0.82%)
Nov 25, 2003 13.11 13.28 12.99 13.26 18,270,604 +0.21(+1.63%)
Nov 24, 2003 13.01 13.17 13.00 13.05 18,229,260 +0.12(+0.93%)
Nov 21, 2003 12.87 13.04 12.79 12.93 20,874,748 +0.15(+1.16%)
Nov 20, 2003 12.80 12.92 12.77 12.78 19,052,146 -0.15(-1.18%)
Nov 19, 2003 13.03 13.03 12.86 12.93 17,100,532 -0.10(-0.77%)
Nov 18, 2003 13.21 13.25 13.02 13.03 19,708,662 -0.11(-0.86%)
Nov 17, 2003 13.13 13.37 13.05 13.15 21,485,438 +0.05(+0.40%)
Nov 14, 2003 12.82 13.10 12.77 13.09 21,996,504 +0.27(+2.13%)
Nov 13, 2003 12.95 12.97 12.77 12.82 15,214,670 -0.20(-1.57%)
Nov 12, 2003 13.03 13.07 12.92 13.03 12,157,739 +0.00(+0.00%)
Nov 11, 2003 12.99 13.09 12.94 13.03 10,632,013 -0.01(-0.09%)
Nov 10, 2003 12.91 13.14 12.88 13.04 15,544,671 +0.12(+0.93%)
Nov 07, 2003 13.01 13.13 12.88 12.92 14,914,057 -0.11(-0.86%)
Nov 06, 2003 13.03 13.25 12.96 13.03 15,239,575 -0.18(-1.34%)
Nov 05, 2003 13.09 13.27 13.02 13.21 14,976,322 +0.00(+0.00%)
Nov 04, 2003 13.31 13.39 13.18 13.21 14,781,310 -0.13(-0.99%)
Nov 03, 2003 13.53 13.59 13.24 13.34 17,005,890 -0.15(-1.13%)
Oct 31, 2003 13.25 13.55 13.09 13.49 21,285,196 +0.32(+2.44%)
Oct 30, 2003 13.17 13.33 13.07 13.17 17,143,122 -0.00(-0.03%)
Oct 29, 2003 13.25 13.40 13.15 13.17 24,512,730 -0.11(-0.82%)
Oct 28, 2003 13.33 13.39 13.23 13.28 24,991,170 -0.06(-0.45%)
Oct 27, 2003 13.35 13.45 13.27 13.34 23,758,584 -0.00(-0.03%)
Oct 24, 2003 13.26 13.35 13.11 13.35 20,956,440 +0.00(+0.00%)
Oct 23, 2003 12.96 13.35 12.96 13.35 25,667,360 +0.31(+2.37%)
Oct 22, 2003 12.91 13.14 12.85 13.04 23,828,320 +0.12(+0.96%)
Oct 21, 2003 13.15 13.15 12.82 12.91 21,183,830 -0.22(-1.68%)
Oct 20, 2003 12.96 13.13 12.75 13.13 18,070,362 +0.24(+1.84%)
Oct 17, 2003 12.93 12.99 12.77 12.90 16,467,428 -0.04(-0.31%)
Oct 16, 2003 12.71 13.05 12.70 12.94 20,696,922 +0.02(+0.16%)
Oct 15, 2003 12.77 12.99 12.62 12.92 25,691,022 +0.27(+2.13%)
Oct 14, 2003 12.67 12.77 12.49 12.65 26,432,216 -0.15(-1.19%)
Oct 13, 2003 12.95 13.05 12.68 12.80 21,723,536 -0.19(-1.45%)
Oct 10, 2003 12.91 13.00 12.87 12.99 16,938,646 -0.00(-0.03%)
Oct 09, 2003 13.09 13.19 12.94 12.99 24,353,832 -0.13(-0.98%)
Oct 08, 2003 13.31 13.31 13.03 13.12 16,434,055 -0.33(-2.45%)
Oct 07, 2003 13.37 13.47 13.26 13.45 24,335,900 -0.12(-0.89%)
Oct 06, 2003 13.53 13.57 13.38 13.57 15,617,893 +0.02(+0.18%)
Oct 03, 2003 13.75 13.75 13.44 13.55 24,960,536 +0.18(+1.38%)
Oct 02, 2003 13.19 13.37 13.13 13.36 17,405,130 +0.12(+0.91%)
Oct 01, 2003 13.07 13.25 12.96 13.24 19,713,892 +0.22(+1.66%)
Sep 30, 2003 13.06 13.09 12.87 13.03 19,023,256 -0.10(-0.73%)
Sep 29, 2003 13.03 13.15 13.01 13.12 17,066,412 +0.04(+0.28%)
Sep 26, 2003 13.32 13.32 13.04 13.09 27,400,302 -0.02(-0.18%)
Sep 25, 2003 13.05 13.19 13.01 13.11 28,935,990 +0.02(+0.15%)
Sep 24, 2003 13.29 13.29 13.09 13.09 34,052,876 -0.21(-1.60%)
Sep 23, 2003 13.31 13.56 13.17 13.30 56,053,864 -0.63(-4.55%)
Sep 22, 2003 14.05 14.05 13.83 13.94 19,970,670 -0.22(-1.53%)
Sep 19, 2003 14.22 14.25 14.11 14.15 21,425,166 -0.26(-1.78%)
Sep 18, 2003 14.31 14.51 14.26 14.41 17,323,688 +0.14(+0.96%)
Sep 17, 2003 14.29 14.33 14.22 14.27 14,013,715 +0.02(+0.11%)
Sep 16, 2003 14.15 14.31 14.09 14.26 14,061,534 +0.19(+1.37%)
Sep 15, 2003 14.21 14.26 14.06 14.06 14,673,717 -0.24(-1.68%)
Sep 12, 2003 14.15 14.32 14.09 14.31 14,045,843 +0.14(+0.96%)
Sep 11, 2003 14.41 14.49 14.05 14.17 17,138,638 -0.19(-1.31%)
Sep 10, 2003 14.11 14.39 14.11 14.36 17,268,148 +0.24(+1.74%)
Sep 09, 2003 14.23 14.28 14.09 14.11 16,588,221 -0.26(-1.79%)
Sep 08, 2003 14.62 14.63 14.31 14.37 19,111,174 -0.20(-1.41%)
Sep 05, 2003 14.78 14.86 14.53 14.57 19,173,936 -0.14(-0.95%)
Sep 04, 2003 14.55 14.83 14.53 14.72 19,174,932 +0.16(+1.10%)
Sep 03, 2003 14.37 14.56 14.31 14.55 19,602,812 +0.28(+1.97%)
Sep 02, 2003 14.08 14.33 14.04 14.27 17,917,938 +0.09(+0.65%)
Aug 29, 2003 14.21 14.22 14.04 14.18 10,622,300 -0.11(-0.79%)
Aug 28, 2003 14.13 14.32 14.02 14.29 15,134,473 +0.21(+1.51%)
Aug 27, 2003 13.95 14.21 13.95 14.08 11,635,465 +0.02(+0.17%)
Aug 26, 2003 13.96 14.13 13.76 14.06 15,965,329 +0.08(+0.60%)
Aug 25, 2003 14.06 14.16 13.89 13.97 12,594,087 -0.17(-1.19%)
Aug 22, 2003 14.49 14.55 14.07 14.14 18,006,852 -0.33(-2.30%)
Aug 21, 2003 14.47 14.68 14.38 14.47 15,386,021 +0.10(+0.70%)
Aug 20, 2003 14.31 14.37 14.05 14.37 11,630,982 +0.01(+0.06%)
Aug 19, 2003 14.55 14.55 14.22 14.37 14,360,652 -0.03(-0.20%)
Aug 18, 2003 14.70 14.70 14.35 14.39 10,451,944 +0.01(+0.08%)
Aug 15, 2003 14.35 14.39 14.16 14.38 7,763,120 +0.03(+0.20%)
Aug 14, 2003 14.49 14.49 14.25 14.35 15,649,275 +0.05(+0.36%)
Aug 13, 2003 14.62 14.62 14.21 14.30 12,605,046 -0.18(-1.27%)
Aug 12, 2003 14.28 14.49 14.15 14.49 19,223,000 +0.35(+2.50%)
Aug 11, 2003 14.15 14.25 14.02 14.13 12,229,218 +0.08(+0.57%)
Aug 08, 2003 13.96 14.36 13.86 14.05 15,055,771 -0.14(-0.99%)
Aug 07, 2003 14.44 14.48 14.16 14.19 15,363,108 -0.28(-1.94%)
Aug 06, 2003 14.24 14.63 14.18 14.47 20,461,812 +0.40(+2.85%)
Aug 05, 2003 14.39 14.39 14.04 14.07 19,279,038 -0.32(-2.20%)
Aug 04, 2003 14.06 14.49 14.06 14.39 24,479,606 +0.59(+4.25%)
Aug 01, 2003 14.05 14.06 13.73 13.80 21,115,090 -0.25(-1.77%)
Jul 31, 2003 14.33 14.35 13.96 14.05 20,440,144 -0.09(-0.65%)
Jul 30, 2003 14.22 14.41 14.15 14.15 16,787,468 -0.07(-0.48%)
Jul 29, 2003 14.55 14.55 14.09 14.21 23,308,788 -0.23(-1.61%)
Jul 28, 2003 14.21 14.63 14.06 14.45 23,648,750 +0.38(+2.68%)
Jul 25, 2003 14.09 14.15 13.94 14.07 17,330,910 +0.14(+1.01%)
Jul 24, 2003 14.14 14.33 13.92 13.93 16,989,452 -0.26(-1.81%)
Jul 23, 2003 14.39 14.53 13.95 14.19 23,682,872 -0.14(-0.95%)
Jul 22, 2003 14.15 14.41 14.09 14.32 20,651,842 +0.36(+2.59%)
Jul 21, 2003 14.45 14.51 13.91 13.96 23,163,586 -0.49(-3.42%)
Jul 18, 2003 14.48 14.48 14.26 14.45 19,550,510 +0.07(+0.47%)
Jul 17, 2003 14.45 14.72 14.24 14.39 19,752,994 -0.16(-1.10%)
Jul 16, 2003 14.84 14.88 14.41 14.55 22,861,978 -0.29(-1.95%)
Jul 15, 2003 15.22 15.25 14.82 14.84 24,083,854 -0.22(-1.47%)
Jul 14, 2003 15.57 15.59 14.97 15.06 29,960,862 -0.51(-3.28%)
Jul 11, 2003 15.49 15.59 15.26 15.57 11,809,805 +0.27(+1.76%)
Jul 10, 2003 15.45 15.52 15.26 15.30 13,853,820 -0.29(-1.83%)
Jul 09, 2003 15.71 15.75 15.49 15.58 15,260,745 -0.28(-1.77%)
Jul 08, 2003 15.92 15.94 15.54 15.86 19,801,062 -0.22(-1.35%)
Jul 07, 2003 16.00 16.16 15.96 16.08 16,460,455 +0.08(+0.50%)
Jul 03, 2003 16.14 16.16 15.66 16.00 7,839,332 -0.14(-0.90%)
Jul 02, 2003 15.88 16.15 15.84 16.14 14,329,768 +0.29(+1.80%)
Jul 01, 2003 15.66 15.88 15.46 15.86 19,703,930 +0.02(+0.13%)
Jun 30, 2003 15.95 16.09 15.72 15.84 15,847,774 -0.08(-0.53%)
Jun 27, 2003 16.06 16.16 15.82 15.92 13,838,129 -0.19(-1.17%)
Jun 26, 2003 16.00 16.14 15.88 16.11 19,251,890 +0.11(+0.70%)
Jun 25, 2003 16.40 16.46 15.93 16.00 19,185,890 -0.34(-2.09%)
Jun 24, 2003 16.23 16.43 16.21 16.34 17,324,436 +0.02(+0.15%)
Jun 23, 2003 16.50 16.53 16.26 16.32 16,496,070 -0.23(-1.38%)
Jun 20, 2003 16.22 16.60 16.10 16.55 38,461,192 +0.44(+2.74%)
Jun 19, 2003 16.22 16.31 16.02 16.10 15,054,277 -0.05(-0.32%)
Jun 18, 2003 16.02 16.31 15.93 16.16 17,535,138 +0.11(+0.68%)
Jun 17, 2003 16.00 16.11 15.84 16.05 14,726,268 +0.05(+0.30%)
Jun 16, 2003 15.84 16.00 15.75 16.00 12,016,772 +0.16(+1.01%)
Jun 13, 2003 15.98 16.03 15.58 15.84 12,753,235 -0.14(-0.85%)
Jun 12, 2003 16.08 16.15 15.75 15.98 12,382,388 -0.07(-0.45%)
Jun 11, 2003 15.88 16.05 15.70 16.05 13,795,291 +0.17(+1.06%)
Jun 10, 2003 15.63 15.88 15.32 15.88 13,204,776 +0.25(+1.59%)
Jun 09, 2003 15.72 15.96 15.45 15.63 13,851,329 -0.12(-0.77%)
Jun 06, 2003 16.05 16.11 15.70 15.75 16,020,370 -0.21(-1.31%)
Jun 05, 2003 15.88 16.00 15.71 15.96 14,137,745 +0.07(+0.46%)
Jun 04, 2003 15.64 15.95 15.61 15.89 17,894,776 +0.27(+1.72%)
Jun 03, 2003 15.48 15.62 15.40 15.62 13,999,518 +0.16(+1.01%)
Jun 02, 2003 15.32 15.65 15.17 15.46 19,491,234 +0.27(+1.74%)
May 30, 2003 14.94 15.22 14.90 15.20 17,159,808 +0.33(+2.19%)
May 29, 2003 15.02 15.25 14.84 14.87 16,716,237 -0.10(-0.64%)
May 28, 2003 15.04 15.24 14.90 14.97 16,204,175 -0.08(-0.51%)
May 27, 2003 14.69 15.04 14.59 15.04 18,287,292 +0.30(+2.04%)
May 23, 2003 14.43 14.84 14.41 14.74 19,238,940 +0.23(+1.58%)
May 22, 2003 14.27 14.63 14.22 14.51 17,458,676 +0.16(+1.12%)
May 21, 2003 14.34 14.52 14.18 14.35 13,064,308 -0.02(-0.11%)
May 20, 2003 14.48 14.55 14.13 14.37 12,834,428 +0.02(+0.11%)
May 19, 2003 14.54 14.64 14.25 14.35 17,555,062 -0.16(-1.11%)
May 16, 2003 14.86 14.99 14.51 14.51 18,557,768 -0.38(-2.56%)
May 15, 2003 15.21 15.22 14.82 14.90 13,532,037 -0.13(-0.85%)
May 14, 2003 15.24 15.24 14.87 15.02 11,143,826 +0.01(+0.08%)
May 13, 2003 15.08 15.08 14.88 15.01 10,441,484 -0.04(-0.29%)
May 12, 2003 14.89 15.20 14.79 15.06 12,243,414 +0.18(+1.19%)
May 09, 2003 14.63 14.98 14.62 14.88 12,829,197 +0.29(+2.01%)
May 08, 2003 14.80 14.92 14.57 14.59 16,591,210 -0.51(-3.35%)
May 07, 2003 15.02 15.22 14.94 15.09 13,608,747 -0.08(-0.53%)
May 06, 2003 15.00 15.33 14.96 15.17 16,319,488 +0.24(+1.61%)
May 05, 2003 15.22 15.31 14.88 14.93 14,731,249 -0.39(-2.54%)
May 02, 2003 15.04 15.46 14.90 15.32 15,749,645 +0.31(+2.03%)
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.