Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.957 8.980 8.929 8.944 25,753,306 -0.02(-0.23%)
May 27, 2005 8.937 8.990 8.904 8.964 15,579,356 +0.03(+0.31%)
May 26, 2005 9.007 9.010 8.937 8.937 20,991,882 -0.01(-0.14%)
May 25, 2005 8.906 8.982 8.901 8.949 25,404,022 +0.05(+0.57%)
May 24, 2005 8.949 8.957 8.873 8.899 22,057,536 -0.04(-0.42%)
May 23, 2005 8.916 8.974 8.886 8.937 28,473,216 +0.04(+0.43%)
May 20, 2005 8.863 8.962 8.843 8.899 34,248,080 +0.04(+0.40%)
May 19, 2005 8.856 8.873 8.772 8.863 21,709,438 +0.07(+0.81%)
May 18, 2005 8.737 8.848 8.714 8.792 26,917,852 +0.06(+0.64%)
May 17, 2005 8.709 8.737 8.648 8.737 18,966,586 +0.02(+0.17%)
May 16, 2005 8.658 8.722 8.636 8.722 18,692,458 +0.10(+1.20%)
May 13, 2005 8.722 8.765 8.603 8.618 25,083,614 -0.05(-0.58%)
May 12, 2005 8.722 8.752 8.646 8.669 19,658,034 -0.02(-0.26%)
May 11, 2005 8.696 8.722 8.653 8.691 20,313,882 +0.01(+0.15%)
May 10, 2005 8.686 8.734 8.636 8.679 24,781,796 -0.05(-0.61%)
May 09, 2005 8.737 8.737 8.648 8.732 26,455,040 -0.01(-0.06%)
May 06, 2005 8.722 8.785 8.689 8.737 32,826,418 +0.07(+0.76%)
May 05, 2005 8.729 8.785 8.610 8.671 46,273,280 -0.10(-1.15%)
May 04, 2005 8.785 8.833 8.722 8.772 41,727,832 +0.01(+0.09%)
May 03, 2005 8.841 8.848 8.699 8.765 61,684,124 -0.08(-0.86%)
May 02, 2005 9.114 9.164 8.701 8.841 98,668,728 -0.21(-2.32%)
Apr 29, 2005 8.899 9.076 8.858 9.050 44,095,688 +0.19(+2.14%)
Apr 28, 2005 8.873 9.002 8.861 8.861 35,600,520 -0.04(-0.48%)
Apr 27, 2005 8.709 8.924 8.653 8.904 54,564,336 +0.31(+3.59%)
Apr 26, 2005 8.583 8.674 8.575 8.595 25,858,526 -0.02(-0.18%)
Apr 25, 2005 8.691 8.696 8.565 8.610 24,885,436 +0.00(+0.00%)
Apr 22, 2005 8.671 8.686 8.530 8.610 23,719,702 -0.05(-0.58%)
Apr 21, 2005 8.618 8.671 8.555 8.661 22,627,150 +0.12(+1.42%)
Apr 20, 2005 8.605 8.701 8.522 8.540 23,016,388 -0.10(-1.11%)
Apr 19, 2005 8.595 8.694 8.595 8.636 27,106,536 +0.04(+0.47%)
Apr 18, 2005 8.676 8.727 8.573 8.595 27,909,930 -0.04(-0.44%)
Apr 15, 2005 8.752 8.823 8.610 8.633 35,486,596 -0.19(-2.12%)
Apr 14, 2005 8.808 8.906 8.780 8.820 25,851,802 -0.00(-0.03%)
Apr 13, 2005 8.911 8.952 8.795 8.823 20,078,916 -0.07(-0.82%)
Apr 12, 2005 8.787 8.919 8.765 8.896 19,909,218 +0.07(+0.83%)
Apr 11, 2005 8.921 8.937 8.813 8.823 18,821,018 -0.04(-0.48%)
Apr 08, 2005 8.977 9.012 8.846 8.866 23,367,254 -0.09(-0.96%)
Apr 07, 2005 8.977 9.010 8.949 8.952 21,968,930 -0.03(-0.28%)
Apr 06, 2005 9.071 9.073 8.939 8.977 25,176,176 -0.07(-0.73%)
Apr 05, 2005 9.020 9.098 8.987 9.043 23,953,482 +0.03(+0.34%)
Apr 04, 2005 8.919 9.048 8.858 9.012 42,545,864 +0.12(+1.31%)
Apr 01, 2005 9.000 9.050 8.863 8.896 25,601,410 -0.08(-0.87%)
Mar 31, 2005 8.969 9.030 8.863 8.974 25,469,686 +0.02(+0.20%)
Mar 30, 2005 8.835 8.962 8.815 8.957 22,765,598 +0.14(+1.64%)
Mar 29, 2005 8.714 8.962 8.696 8.813 49,684,636 +0.04(+0.40%)
Mar 28, 2005 8.790 8.886 8.762 8.777 30,194,718 -0.01(-0.12%)
Mar 24, 2005 8.823 8.904 8.787 8.787 19,428,210 -0.04(-0.43%)
Mar 23, 2005 8.755 8.924 8.737 8.825 30,021,460 +0.11(+1.31%)
Mar 22, 2005 8.848 8.878 8.691 8.712 27,696,720 -0.12(-1.40%)
Mar 21, 2005 8.863 8.889 8.780 8.835 25,821,344 -0.05(-0.57%)
Mar 18, 2005 8.901 8.904 8.813 8.886 48,725,784 -0.02(-0.17%)
Mar 17, 2005 8.937 8.959 8.858 8.901 22,589,176 -0.03(-0.37%)
Mar 16, 2005 8.974 9.040 8.904 8.934 24,655,216 -0.09(-0.95%)
Mar 15, 2005 9.126 9.162 9.000 9.020 23,091,150 -0.10(-1.11%)
Mar 14, 2005 9.164 9.177 9.063 9.121 20,346,318 +0.00(+0.03%)
Mar 11, 2005 9.172 9.199 9.086 9.119 24,115,268 -0.03(-0.28%)
Mar 10, 2005 9.136 9.177 9.124 9.144 22,019,166 +0.01(+0.08%)
Mar 09, 2005 9.108 9.212 9.103 9.136 23,118,048 +0.01(+0.11%)
Mar 08, 2005 9.215 9.248 9.126 9.126 24,420,250 -0.10(-1.12%)
Mar 07, 2005 9.278 9.316 9.205 9.230 27,790,470 +0.02(+0.25%)
Mar 04, 2005 9.263 9.296 9.182 9.207 27,035,730 +0.01(+0.14%)
Mar 03, 2005 9.210 9.240 9.129 9.194 27,255,664 -0.03(-0.27%)
Mar 02, 2005 9.164 9.240 9.131 9.220 25,518,736 +0.06(+0.61%)
Mar 01, 2005 9.202 9.215 9.124 9.164 27,149,654 +0.07(+0.78%)
Feb 28, 2005 9.184 9.225 9.076 9.093 23,247,002 -0.06(-0.64%)
Feb 25, 2005 8.974 9.184 8.962 9.151 33,622,692 +0.18(+1.97%)
Feb 24, 2005 8.987 9.002 8.896 8.974 32,146,044 -0.01(-0.14%)
Feb 23, 2005 8.949 9.005 8.881 8.987 32,674,916 +0.04(+0.48%)
Feb 22, 2005 8.921 8.995 8.899 8.944 45,399,076 +0.02(+0.20%)
Feb 18, 2005 9.020 9.050 8.889 8.926 46,042,664 -0.09(-1.04%)
Feb 17, 2005 9.114 9.126 8.995 9.020 27,934,852 -0.11(-1.22%)
Feb 16, 2005 9.177 9.189 9.091 9.131 41,341,760 -0.04(-0.39%)
Feb 15, 2005 9.232 9.296 9.134 9.167 42,928,376 +0.02(+0.19%)
Feb 14, 2005 9.179 9.382 9.131 9.149 64,352,608 -0.03(-0.33%)
Feb 11, 2005 9.164 9.245 9.106 9.179 23,131,892 +0.07(+0.75%)
Feb 10, 2005 9.126 9.220 9.063 9.111 23,755,700 -0.01(-0.06%)
Feb 09, 2005 9.227 9.235 9.101 9.116 24,708,618 -0.10(-1.07%)
Feb 08, 2005 9.316 9.326 9.187 9.215 28,358,898 -0.06(-0.60%)
Feb 07, 2005 9.341 9.349 9.232 9.270 21,461,418 -0.05(-0.49%)
Feb 04, 2005 9.119 9.323 9.108 9.316 33,459,718 +0.24(+2.65%)
Feb 03, 2005 9.096 9.149 9.043 9.076 23,234,740 +0.01(+0.06%)
Feb 02, 2005 9.151 9.199 9.033 9.071 38,053,820 +0.00(+0.00%)
Feb 01, 2005 9.068 9.177 9.030 9.071 30,340,682 +0.07(+0.81%)
Jan 31, 2005 9.050 9.076 8.906 8.997 41,400,700 -0.02(-0.25%)
Jan 28, 2005 9.093 9.131 8.868 9.020 47,746,364 -0.05(-0.53%)
Jan 27, 2005 9.164 9.177 9.033 9.068 59,399,732 -0.16(-1.78%)
Jan 26, 2005 9.101 9.253 9.101 9.232 45,126,532 +0.13(+1.44%)
Jan 25, 2005 9.316 9.379 9.063 9.101 41,121,432 -0.21(-2.31%)
Jan 24, 2005 9.227 9.455 9.194 9.316 42,628,932 +0.09(+0.96%)
Jan 21, 2005 9.303 9.387 9.217 9.227 46,672,800 +0.06(+0.63%)
Jan 20, 2005 9.144 9.273 9.050 9.169 47,574,688 -0.10(-1.04%)
Jan 19, 2005 9.419 9.500 9.265 9.265 37,560,944 -0.26(-2.73%)
Jan 18, 2005 9.313 9.526 9.232 9.526 47,621,368 +0.21(+2.28%)
Jan 14, 2005 9.333 9.404 9.285 9.313 36,462,852 -0.07(-0.70%)
Jan 13, 2005 9.480 9.508 9.316 9.379 71,615,592 -0.29(-2.96%)
Jan 12, 2005 9.606 9.705 9.523 9.665 49,670,000 -0.09(-0.96%)
Jan 11, 2005 9.869 9.877 9.751 9.758 33,102,522 -0.11(-1.10%)
Jan 10, 2005 9.973 9.981 9.826 9.867 35,886,512 -0.10(-0.96%)
Jan 07, 2005 10.06 10.07 9.935 9.963 29,969,246 -0.04(-0.35%)
Jan 06, 2005 10.01 10.09 9.897 9.998 27,905,976 -0.12(-1.17%)
Jan 05, 2005 10.14 10.24 10.10 10.12 29,176,532 -0.02(-0.15%)
Jan 04, 2005 10.28 10.30 10.07 10.13 41,551,412 -0.10(-1.01%)
Jan 03, 2005 10.31 10.38 10.21 10.24 32,856,480 -0.00(-0.05%)
Dec 31, 2004 10.31 10.33 10.24 10.24 14,667,181 -0.07(-0.66%)
Dec 30, 2004 10.35 10.35 10.29 10.31 15,923,894 -0.02(-0.15%)
Dec 29, 2004 10.30 10.34 10.26 10.32 14,784,269 -0.02(-0.22%)
Dec 28, 2004 10.30 10.40 10.28 10.35 18,741,508 +0.08(+0.79%)
Dec 27, 2004 10.31 10.34 10.27 10.27 15,166,781 -0.04(-0.34%)
Dec 23, 2004 10.32 10.36 10.29 10.30 19,127,976 -0.04(-0.39%)
Dec 22, 2004 10.46 10.48 10.34 10.34 23,074,140 -0.06(-0.61%)
Dec 21, 2004 10.38 10.42 10.27 10.41 23,647,314 +0.11(+1.03%)
Dec 20, 2004 10.17 10.48 10.17 10.30 19,040,952 -0.04(-0.39%)
Dec 17, 2004 10.17 10.44 10.16 10.34 43,763,808 +0.13(+1.24%)
Dec 16, 2004 10.30 10.31 10.20 10.21 29,280,566 -0.08(-0.74%)
Dec 15, 2004 10.41 10.44 10.25 10.29 30,164,656 -0.09(-0.83%)
Dec 14, 2004 10.34 10.39 10.22 10.38 43,181,536 -0.06(-0.58%)
Dec 13, 2004 10.41 10.46 10.37 10.44 25,599,826 +0.12(+1.18%)
Dec 10, 2004 10.35 10.41 10.27 10.31 28,357,712 -0.10(-0.97%)
Dec 09, 2004 10.39 10.45 10.25 10.42 20,872,816 -0.04(-0.36%)
Dec 08, 2004 10.45 10.53 10.39 10.45 15,574,214 -0.01(-0.10%)
Dec 07, 2004 10.61 10.61 10.43 10.46 21,627,160 -0.14(-1.31%)
Dec 06, 2004 10.64 10.64 10.54 10.60 14,500,648 -0.02(-0.19%)
Dec 03, 2004 10.62 10.66 10.57 10.62 20,311,114 +0.03(+0.24%)
Dec 02, 2004 10.52 10.67 10.50 10.60 29,366,800 +0.08(+0.77%)
Dec 01, 2004 10.52 10.59 10.46 10.52 25,186,856 +0.09(+0.90%)
Nov 30, 2004 10.43 10.47 10.32 10.42 23,509,262 +0.01(+0.10%)
Nov 29, 2004 10.41 10.51 10.32 10.41 19,067,454 +0.04(+0.39%)
Nov 26, 2004 10.34 10.41 10.31 10.37 7,600,400 +0.04(+0.34%)
Nov 24, 2004 10.34 10.35 10.25 10.34 18,926,634 -0.02(-0.20%)
Nov 23, 2004 10.35 10.41 10.27 10.36 19,139,844 -0.01(-0.05%)
Nov 22, 2004 10.42 10.45 10.31 10.36 21,823,756 -0.03(-0.27%)
Nov 19, 2004 10.48 10.49 10.36 10.39 24,476,024 -0.11(-1.04%)
Nov 18, 2004 10.49 10.53 10.44 10.50 17,680,996 +0.04(+0.36%)
Nov 17, 2004 10.59 10.67 10.36 10.46 32,570,882 -0.06(-0.55%)
Nov 16, 2004 10.61 10.61 10.45 10.52 19,107,406 -0.06(-0.60%)
Nov 15, 2004 10.64 10.68 10.53 10.58 23,630,306 -0.09(-0.85%)
Nov 12, 2004 10.52 10.69 10.46 10.67 32,293,590 +0.15(+1.39%)
Nov 11, 2004 10.47 10.58 10.42 10.53 30,829,206 +0.12(+1.14%)
Nov 10, 2004 10.48 10.51 10.41 10.41 23,125,564 -0.03(-0.24%)
Nov 09, 2004 10.41 10.49 10.33 10.43 23,806,728 +0.04(+0.41%)
Nov 08, 2004 10.40 10.42 10.33 10.39 22,058,326 +0.02(+0.22%)
Nov 05, 2004 10.36 10.49 10.26 10.37 26,884,624 -0.02(-0.17%)
Nov 04, 2004 10.28 10.41 10.24 10.39 28,057,082 +0.13(+1.28%)
Nov 03, 2004 10.29 10.31 10.19 10.25 25,696,344 +0.14(+1.40%)
Nov 02, 2004 10.07 10.29 10.07 10.11 31,579,594 +0.01(+0.05%)
Nov 01, 2004 9.960 10.17 9.900 10.11 37,352,084 +0.22(+2.25%)
Oct 29, 2004 9.986 10.01 9.885 9.885 39,020,184 -0.07(-0.71%)
Oct 28, 2004 9.965 10.04 9.796 9.955 60,783,024 -0.01(-0.05%)
Oct 27, 2004 9.799 9.981 9.758 9.960 34,723,552 +0.10(+1.03%)
Oct 26, 2004 9.778 9.910 9.672 9.859 35,878,604 +0.03(+0.31%)
Oct 25, 2004 9.799 9.852 9.740 9.829 24,017,960 -0.02(-0.23%)
Oct 22, 2004 10.06 10.07 9.806 9.852 36,017,840 -0.21(-2.06%)
Oct 21, 2004 10.14 10.15 9.940 10.06 25,053,156 -0.06(-0.62%)
Oct 20, 2004 10.09 10.15 10.02 10.12 26,094,284 -0.07(-0.67%)
Oct 19, 2004 10.31 10.31 10.14 10.19 27,163,102 -0.13(-1.27%)
Oct 18, 2004 10.31 10.32 10.24 10.32 18,934,148 -0.01(-0.10%)
Oct 15, 2004 10.31 10.43 10.30 10.33 25,436,458 +0.03(+0.24%)
Oct 14, 2004 10.39 10.40 10.22 10.31 19,635,882 -0.08(-0.73%)
Oct 13, 2004 10.49 10.59 10.35 10.38 30,318,926 -0.07(-0.65%)
Oct 12, 2004 10.29 10.46 10.24 10.45 25,740,252 +0.12(+1.20%)
Oct 11, 2004 10.34 10.36 10.27 10.33 10,837,710 +0.03(+0.30%)
Oct 08, 2004 10.30 10.36 10.26 10.30 18,018,414 -0.10(-0.92%)
Oct 07, 2004 10.42 10.43 10.29 10.39 22,483,560 -0.09(-0.89%)
Oct 06, 2004 10.35 10.53 10.30 10.49 29,664,660 +0.08(+0.73%)
Oct 05, 2004 10.28 10.46 10.28 10.41 24,260,046 +0.07(+0.64%)
Oct 04, 2004 10.18 10.39 10.16 10.34 31,664,244 +0.22(+2.20%)
Oct 01, 2004 10.05 10.12 10.00 10.12 25,747,768 +0.17(+1.68%)
Sep 30, 2004 10.02 10.06 9.900 9.955 33,613,592 -0.10(-1.01%)
Sep 29, 2004 10.04 10.10 9.973 10.06 23,407,206 -0.02(-0.20%)
Sep 28, 2004 10.06 10.09 9.935 10.08 23,012,432 +0.02(+0.15%)
Sep 27, 2004 10.14 10.14 10.02 10.06 24,393,746 -0.13(-1.27%)
Sep 24, 2004 10.15 10.21 10.12 10.19 18,614,136 +0.04(+0.42%)
Sep 23, 2004 10.20 10.24 10.13 10.15 35,199,812 -0.08(-0.77%)
Sep 22, 2004 10.14 10.24 10.14 10.23 26,332,810 -0.03(-0.25%)
Sep 21, 2004 10.14 10.30 10.14 10.25 24,587,970 +0.09(+0.90%)
Sep 20, 2004 10.21 10.25 10.14 10.16 17,238,754 -0.10(-0.94%)
Sep 17, 2004 10.22 10.28 10.19 10.26 27,494,586 +0.10(+0.97%)
Sep 16, 2004 10.05 10.18 10.05 10.16 15,821,047 +0.06(+0.58%)
Sep 15, 2004 10.24 10.25 10.01 10.10 30,638,148 -0.22(-2.11%)
Sep 14, 2004 10.30 10.37 10.26 10.32 25,950,694 +0.07(+0.64%)
Sep 13, 2004 10.23 10.30 10.17 10.25 17,959,080 +0.05(+0.52%)
Sep 10, 2004 10.18 10.23 10.09 10.20 23,754,118 +0.01(+0.12%)
Sep 09, 2004 10.24 10.30 10.16 10.19 22,888,224 -0.03(-0.32%)
Sep 08, 2004 10.14 10.29 10.13 10.22 24,758,458 +0.01(+0.05%)
Sep 07, 2004 10.20 10.30 10.19 10.21 24,960,988 +0.09(+0.85%)
Sep 03, 2004 10.11 10.24 10.10 10.13 23,699,530 +0.03(+0.28%)
Sep 02, 2004 10.04 10.13 9.965 10.10 29,040,062 +0.11(+1.14%)
Sep 01, 2004 9.897 10.04 9.859 9.986 25,229,578 +0.06(+0.64%)
Aug 31, 2004 9.867 9.922 9.844 9.922 24,573,730 +0.06(+0.56%)
Aug 30, 2004 9.806 9.912 9.796 9.867 17,742,310 +0.02(+0.18%)
Aug 27, 2004 9.819 9.872 9.789 9.849 16,350,314 -0.01(-0.13%)
Aug 26, 2004 9.872 9.882 9.789 9.862 17,122,854 -0.04(-0.41%)
Aug 25, 2004 9.864 9.933 9.746 9.902 24,407,592 -0.03(-0.31%)
Aug 24, 2004 10.04 10.04 9.839 9.933 22,247,408 -0.04(-0.43%)
Aug 23, 2004 10.04 10.05 9.925 9.976 18,599,500 -0.04(-0.35%)
Aug 20, 2004 9.948 10.05 9.930 10.01 22,882,290 +0.09(+0.89%)
Aug 19, 2004 9.892 9.983 9.872 9.922 21,124,000 +0.03(+0.31%)
Aug 18, 2004 9.809 9.897 9.778 9.892 20,100,276 +0.05(+0.54%)
Aug 17, 2004 9.900 9.933 9.771 9.839 19,329,714 -0.06(-0.61%)
Aug 16, 2004 9.852 9.955 9.799 9.900 22,766,390 +0.02(+0.23%)
Aug 13, 2004 9.907 9.907 9.806 9.877 17,241,128 +0.02(+0.18%)
Aug 12, 2004 9.935 9.986 9.811 9.859 25,334,402 -0.10(-1.02%)
Aug 11, 2004 9.844 10.03 9.824 9.960 33,109,642 +0.08(+0.79%)
Aug 10, 2004 9.703 9.910 9.697 9.882 27,667,844 +0.19(+1.96%)
Aug 09, 2004 9.720 9.814 9.655 9.692 20,442,836 -0.00(-0.03%)
Aug 06, 2004 9.708 9.831 9.657 9.695 24,072,548 -0.07(-0.75%)
Aug 05, 2004 9.801 9.862 9.743 9.768 29,566,956 -0.13(-1.35%)
Aug 04, 2004 9.869 9.968 9.796 9.902 29,176,136 +0.03(+0.33%)
Aug 03, 2004 9.834 10.06 9.816 9.869 49,873,320 +0.09(+0.88%)
Aug 02, 2004 9.771 9.834 9.657 9.783 29,445,516 +0.04(+0.42%)
Jul 30, 2004 9.826 9.826 9.647 9.743 25,610,902 -0.08(-0.85%)
Jul 29, 2004 9.839 9.859 9.786 9.826 43,965,548 +0.04(+0.44%)
Jul 28, 2004 9.576 9.809 9.574 9.783 59,396,964 +0.21(+2.22%)
Jul 27, 2004 9.480 9.867 9.447 9.571 92,449,640 +0.34(+3.73%)
Jul 26, 2004 9.025 9.290 9.017 9.227 46,770,108 +0.30(+3.34%)
Jul 23, 2004 8.906 9.164 8.873 8.929 45,678,348 +0.18(+2.05%)
Jul 22, 2004 8.646 8.861 8.638 8.749 31,159,108 +0.12(+1.41%)
Jul 21, 2004 8.798 8.810 8.628 8.628 21,868,456 -0.15(-1.73%)
Jul 20, 2004 8.696 8.780 8.671 8.780 28,101,780 +0.06(+0.73%)
Jul 19, 2004 8.808 8.808 8.694 8.717 20,606,996 -0.03(-0.35%)
Jul 16, 2004 8.886 8.886 8.699 8.747 24,316,216 -0.05(-0.60%)
Jul 15, 2004 8.873 8.914 8.800 8.800 16,554,030 -0.09(-1.00%)
Jul 14, 2004 8.863 8.974 8.853 8.889 20,909,208 -0.06(-0.68%)
Jul 13, 2004 8.987 8.995 8.856 8.949 21,050,822 -0.09(-0.98%)
Jul 12, 2004 9.000 9.086 8.952 9.038 17,456,316 +0.08(+0.87%)
Jul 09, 2004 8.982 8.982 8.911 8.959 18,254,962 -0.01(-0.11%)
Jul 08, 2004 9.121 9.146 8.937 8.969 22,538,148 -0.15(-1.64%)
Jul 07, 2004 9.063 9.139 9.038 9.119 22,822,164 +0.00(+0.03%)
Jul 06, 2004 9.111 9.149 9.058 9.116 18,327,352 -0.00(-0.03%)
Jul 02, 2004 9.177 9.177 9.043 9.119 13,849,943 +0.01(+0.06%)
Jul 01, 2004 9.227 9.253 9.050 9.114 26,925,764 -0.04(-0.39%)
Jun 30, 2004 9.159 9.225 9.078 9.149 26,953,848 +0.04(+0.42%)
Jun 29, 2004 9.121 9.144 9.093 9.111 21,468,142 +0.02(+0.22%)
Jun 28, 2004 9.063 9.179 9.012 9.091 26,882,250 +0.05(+0.53%)
Jun 25, 2004 8.987 9.101 8.972 9.043 33,348,960 +0.06(+0.70%)
Jun 24, 2004 8.974 8.985 8.899 8.980 29,006,044 +0.02(+0.20%)
Jun 23, 2004 8.944 9.017 8.932 8.962 22,608,164 +0.02(+0.23%)
Jun 22, 2004 9.000 9.028 8.858 8.942 22,924,616 -0.09(-1.01%)
Jun 21, 2004 9.098 9.098 8.962 9.033 24,134,256 -0.11(-1.22%)
Jun 18, 2004 9.043 9.159 9.023 9.144 28,321,320 +0.07(+0.81%)
Jun 17, 2004 8.962 9.078 8.949 9.071 19,900,912 +0.04(+0.39%)
Jun 16, 2004 9.083 9.108 9.020 9.035 20,972,104 -0.05(-0.56%)
Jun 15, 2004 9.164 9.210 9.012 9.086 27,885,802 -0.02(-0.19%)
Jun 14, 2004 9.167 9.202 9.081 9.103 24,710,596 -0.06(-0.69%)
Jun 10, 2004 9.101 9.222 9.081 9.167 32,527,370 +0.10(+1.12%)
Jun 09, 2004 8.937 9.308 8.886 9.066 52,649,404 +0.08(+0.87%)
Jun 08, 2004 8.889 9.005 8.848 8.987 22,839,570 +0.03(+0.31%)
Jun 07, 2004 8.873 8.969 8.848 8.959 18,711,050 +0.12(+1.37%)
Jun 04, 2004 8.838 8.919 8.818 8.838 19,845,532 +0.01(+0.09%)
Jun 03, 2004 8.823 8.962 8.805 8.830 23,087,588 -0.06(-0.71%)
Jun 02, 2004 8.820 8.911 8.785 8.894 27,736,672 +0.08(+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.