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 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%)
Oct 01, 2010 10.18 10.20 10.10 10.18 46,890,208 +0.09(+0.93%)
Sep 30, 2010 10.09 10.24 10.06 10.09 50,361,108 -0.02(-0.22%)
Sep 29, 2010 10.11 10.16 10.03 10.11 182,041 -0.02(-0.18%)
Sep 28, 2010 10.22 10.24 10.12 10.13 28,011 -0.04(-0.43%)
Sep 27, 2010 10.09 10.23 10.06 10.17 63,987,144 +0.07(+0.67%)
Sep 24, 2010 10.05 10.11 10.03 10.10 60,284,148 +0.15(+1.46%)
Sep 23, 2010 9.956 10.09 9.925 9.956 51,607,652 -0.07(-0.68%)
Sep 22, 2010 9.999 10.10 9.981 10.02 56,931,916 +0.02(+0.22%)
Sep 21, 2010 9.941 10.06 9.869 10.00 5,169 +0.07(+0.72%)
Sep 20, 2010 9.854 9.956 9.774 9.931 69,824,576 +0.13(+1.29%)
Sep 17, 2010 9.804 9.826 9.712 9.804 69,557,456 +0.15(+1.57%)
Sep 15, 2010 9.563 9.659 9.517 9.653 51,162,140 +0.09(+0.91%)
Sep 14, 2010 9.532 9.640 9.475 9.566 11,955 +0.00(+0.03%)
Sep 13, 2010 9.591 9.609 9.473 9.563 48,353,752 +0.02(+0.26%)
Sep 10, 2010 9.548 9.575 9.526 9.538 37,439,668 -0.01(-0.06%)
Sep 09, 2010 9.486 9.569 9.455 9.544 646 +0.12(+1.25%)
Sep 08, 2010 9.368 9.442 9.362 9.427 44,267 +0.07(+0.79%)
Sep 07, 2010 9.346 9.430 9.306 9.353 105,375 +0.01(+0.07%)
Sep 03, 2010 9.362 9.393 9.189 9.346 67,814,336 +0.03(+0.30%)
Sep 02, 2010 9.365 9.371 9.260 9.319 14,931 -0.05(-0.50%)
Sep 01, 2010 9.192 9.374 9.176 9.365 76,537,872 +0.21(+2.26%)
Aug 31, 2010 9.173 9.278 9.040 9.158 213,190 +0.05(+0.51%)
Aug 30, 2010 9.216 9.247 9.105 9.111 33,628,916 -0.12(-1.34%)
Aug 27, 2010 9.220 9.263 9.130 9.235 40,982,064 +0.10(+1.05%)
Aug 26, 2010 9.102 9.210 9.099 9.139 131,832 -0.04(-0.44%)
Aug 25, 2010 9.080 9.206 9.034 9.179 18,587,724 +0.06(+0.64%)
Aug 24, 2010 9.034 9.192 9.006 9.120 146,873 +0.02(+0.20%)
Aug 23, 2010 9.139 9.179 9.093 9.102 64,637,936 +0.01(+0.14%)
Aug 20, 2010 9.108 9.161 9.018 9.090 55,958,404 -0.08(-0.84%)
Aug 19, 2010 9.315 9.328 9.111 9.167 95,833 -0.16(-1.76%)
Aug 18, 2010 9.334 9.373 9.226 9.331 3,554 -0.01(-0.07%)
Aug 17, 2010 9.315 9.402 9.281 9.337 115,918 +0.06(+0.70%)
Aug 16, 2010 9.266 9.331 9.198 9.272 45,492,812 -0.02(-0.23%)
Aug 13, 2010 9.294 9.374 9.258 9.294 47,303,224 -0.09(-0.96%)
Aug 12, 2010 9.093 9.402 9.046 9.384 99,790,424 +0.24(+2.57%)
Aug 11, 2010 9.155 9.254 9.133 9.148 59,668,140 -0.06(-0.61%)
Aug 10, 2010 9.192 9.328 9.148 9.204 9,706 -0.04(-0.40%)
Aug 09, 2010 9.189 9.303 9.167 9.241 49,567,028 +0.10(+1.05%)
Aug 06, 2010 9.145 9.151 9.034 9.145 42,182,656 +0.00(+0.00%)
Aug 05, 2010 9.056 9.210 9.052 9.145 3,541 +0.05(+0.51%)
Aug 04, 2010 9.192 9.192 9.006 9.099 42,777 -0.04(-0.47%)
Aug 03, 2010 9.173 9.223 9.093 9.142 96,350 -0.01(-0.07%)
Aug 02, 2010 8.994 9.179 9.071 9.148 80,797,048 +0.15(+1.72%)
Jul 30, 2010 8.994 9.049 8.854 8.994 61,734,148 +0.06(+0.62%)
Jul 29, 2010 8.987 9.034 8.907 8.938 1,887 -0.01(-0.10%)
Jul 28, 2010 8.947 9.025 8.836 8.947 20,547 +0.10(+1.12%)
Jul 27, 2010 8.848 8.898 8.758 8.848 403,823 +0.10(+1.10%)
Jul 26, 2010 8.675 8.774 8.675 8.752 49,888,228 +0.08(+0.93%)
Jul 23, 2010 8.610 8.721 8.508 8.672 152,173,408 +0.32(+3.78%)
Jul 22, 2010 8.269 8.406 8.260 8.356 77,668 +0.15(+1.81%)
Jul 21, 2010 8.294 8.297 8.173 8.208 66,682,308 -0.05(-0.56%)
Jul 20, 2010 8.254 8.285 8.220 8.254 69,105,640 -0.02(-0.19%)
Jul 19, 2010 8.288 8.331 8.263 8.269 48,279,528 +0.01(+0.11%)
Jul 16, 2010 8.260 8.356 8.232 8.260 70,028,936 -0.02(-0.22%)
Jul 15, 2010 8.316 8.316 8.254 8.279 59,543,824 -0.03(-0.34%)
Jul 14, 2010 8.334 8.372 8.242 8.307 18,886 -0.02(-0.19%)
Jul 13, 2010 8.322 8.378 8.266 8.322 101,233 +0.12(+1.51%)
Jul 12, 2010 8.248 8.263 8.177 8.198 66,763,636 -0.05(-0.60%)
Jul 09, 2010 8.248 8.300 8.190 8.248 59,222,444 -0.04(-0.49%)
Jul 08, 2010 8.269 8.288 8.146 8.288 19,115 +0.08(+0.98%)
Jul 07, 2010 8.084 8.211 8.043 8.208 66,941,532 +0.27(+3.35%)
Jul 06, 2010 8.103 8.117 7.906 7.941 44,331 -0.06(-0.75%)
Jul 02, 2010 8.001 8.111 7.903 8.001 85,710,296 +0.13(+1.62%)
Jul 01, 2010 7.840 7.893 7.725 7.874 108,633,224 +0.03(+0.39%)
Jun 30, 2010 7.843 8.053 7.781 7.843 99,460 -0.25(-3.08%)
Jun 29, 2010 8.055 8.162 7.879 8.092 172,605 +0.10(+1.26%)
Jun 25, 2010 7.991 8.173 7.986 7.991 71,695,088 -0.11(-1.42%)
Jun 24, 2010 8.106 8.237 8.081 8.106 43,072 -0.10(-1.26%)
Jun 23, 2010 8.173 8.249 8.156 8.209 18,467 +0.08(+0.93%)
Jun 22, 2010 8.148 8.223 8.120 8.134 8,217 +0.00(+0.00%)
Jun 21, 2010 8.229 8.243 8.103 8.134 44,910,024 -0.02(-0.24%)
Jun 18, 2010 8.153 8.201 8.134 8.153 65,375,780 +0.01(+0.14%)
Jun 17, 2010 8.176 8.207 8.029 8.142 46,652 -0.03(-0.31%)
Jun 16, 2010 8.167 8.176 8.111 8.167 69,493,824 +0.02(+0.24%)
Jun 15, 2010 8.148 8.153 8.036 8.148 19,049 +0.13(+1.68%)
Jun 14, 2010 8.050 8.081 8.000 8.014 53,609,004 +0.02(+0.25%)
Jun 11, 2010 7.882 7.994 7.837 7.994 60,424,976 +0.06(+0.78%)
Jun 10, 2010 7.932 7.955 7.851 7.932 166,417 +0.16(+2.02%)
Jun 09, 2010 7.750 7.847 7.728 7.776 65,955,624 +0.03(+0.36%)
Jun 08, 2010 7.591 7.762 7.574 7.748 72,234,600 +0.17(+2.22%)
Jun 07, 2010 7.633 7.661 7.580 7.580 58,890,040 -0.04(-0.48%)
Jun 04, 2010 7.616 7.683 7.588 7.616 75,268,296 -0.12(-1.56%)
Jun 03, 2010 7.745 7.778 7.689 7.736 56,834,012 +0.01(+0.18%)
Jun 02, 2010 7.722 7.725 7.582 7.722 63,572,672 +0.11(+1.40%)
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.