Skip to main content

Verizon Communications (NY: VZ )

42.13 +0.85 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.68 13.75 13.60 13.74 28,065,076 +0.01(+0.06%)
Aug 28, 2009 13.80 13.87 13.64 13.73 31,153,120 -0.01(-0.10%)
Aug 27, 2009 14.00 14.00 13.70 13.75 31,858,940 -0.19(-1.37%)
Aug 26, 2009 13.82 14.07 13.82 13.94 28,177,878 +0.08(+0.54%)
Aug 25, 2009 13.94 14.02 13.86 13.86 23,054,932 -0.04(-0.32%)
Aug 24, 2009 13.88 13.96 13.84 13.91 19,440,262 +0.02(+0.13%)
Aug 21, 2009 13.75 13.93 13.60 13.89 31,698,420 +0.29(+2.15%)
Aug 20, 2009 13.48 13.65 13.44 13.60 21,210,934 +0.12(+0.92%)
Aug 19, 2009 13.35 13.52 13.28 13.47 24,378,154 +0.07(+0.50%)
Aug 18, 2009 13.42 13.45 13.29 13.41 21,759,484 -0.06(-0.43%)
Aug 17, 2009 13.61 13.68 13.34 13.46 28,594,636 -0.30(-2.16%)
Aug 14, 2009 13.74 13.81 13.61 13.76 17,702,162 +0.02(+0.13%)
Aug 13, 2009 13.84 13.88 13.62 13.74 23,068,488 -0.08(-0.54%)
Aug 12, 2009 13.60 13.92 13.54 13.82 52,852,852 +0.27(+1.99%)
Aug 11, 2009 13.66 13.69 13.53 13.55 22,181,020 -0.14(-1.04%)
Aug 10, 2009 13.74 13.84 13.60 13.69 19,572,490 -0.07(-0.52%)
Aug 07, 2009 13.83 13.88 13.71 13.76 23,271,890 +0.05(+0.39%)
Aug 06, 2009 13.88 13.89 13.60 13.71 33,520,892 -0.14(-0.99%)
Aug 05, 2009 14.12 14.12 13.80 13.84 39,322,464 -0.26(-1.85%)
Aug 04, 2009 14.19 14.27 14.00 14.11 24,671,490 -0.07(-0.47%)
Aug 03, 2009 14.33 14.40 14.10 14.17 32,126,512 -0.03(-0.19%)
Jul 31, 2009 14.27 14.32 14.10 14.20 58,486,612 -0.11(-0.74%)
Jul 30, 2009 14.24 14.47 14.21 14.30 43,719,836 +0.15(+1.03%)
Jul 29, 2009 13.84 14.17 13.76 14.16 46,783,240 +0.26(+1.85%)
Jul 28, 2009 13.67 13.91 13.62 13.90 38,029,344 +0.27(+1.98%)
Jul 27, 2009 13.82 13.82 13.51 13.63 43,210,900 -0.31(-2.25%)
Jul 24, 2009 13.88 13.96 13.75 13.95 34,109,084 +0.10(+0.74%)
Jul 23, 2009 13.47 14.01 13.39 13.84 56,906,568 +0.50(+3.78%)
Jul 22, 2009 13.45 13.54 13.31 13.34 31,258,196 -0.08(-0.63%)
Jul 21, 2009 13.27 13.45 13.24 13.42 30,837,120 +0.24(+1.85%)
Jul 20, 2009 13.14 13.19 13.04 13.18 23,587,784 +0.08(+0.61%)
Jul 17, 2009 13.10 13.12 12.94 13.10 24,314,676 +0.04(+0.31%)
Jul 16, 2009 12.99 13.10 12.91 13.06 24,858,920 +0.07(+0.55%)
Jul 15, 2009 12.89 13.10 12.84 12.99 40,588,196 +0.17(+1.35%)
Jul 14, 2009 12.85 12.91 12.72 12.82 28,910,468 -0.04(-0.34%)
Jul 13, 2009 12.67 12.88 12.58 12.86 29,184,610 +0.19(+1.50%)
Jul 10, 2009 12.61 12.70 12.53 12.67 30,388,492 -0.01(-0.07%)
Jul 09, 2009 12.76 12.76 12.56 12.68 34,385,840 -0.89(-6.58%)
Jun 25, 2009 13.39 13.63 13.37 13.57 30,074,806 +0.13(+0.94%)
Jun 24, 2009 13.45 13.55 13.38 13.45 34,883,464 +0.12(+0.92%)
Jun 23, 2009 13.14 13.39 13.10 13.32 36,410,884 +0.22(+1.67%)
Jun 22, 2009 12.89 13.70 12.87 13.11 51,089,564 +0.16(+1.21%)
Jun 19, 2009 13.28 13.29 12.91 12.95 47,818,772 -0.19(-1.43%)
Jun 18, 2009 13.10 13.27 13.01 13.14 32,874,898 +0.14(+1.04%)
Jun 17, 2009 12.91 13.12 12.91 13.00 28,083,224 +0.10(+0.81%)
Jun 16, 2009 13.04 13.04 12.88 12.90 33,248,414 -0.08(-0.64%)
Jun 15, 2009 13.03 13.08 12.88 12.98 32,650,880 -0.08(-0.64%)
Jun 12, 2009 12.96 13.12 12.93 13.06 52,453,016 +0.07(+0.57%)
Jun 11, 2009 12.88 13.13 12.86 12.99 28,749,878 +0.10(+0.74%)
Jun 10, 2009 12.88 12.99 12.74 12.89 26,837,136 +0.05(+0.37%)
Jun 09, 2009 12.84 12.91 12.66 12.84 30,416,460 +0.06(+0.48%)
Jun 08, 2009 12.71 12.89 12.65 12.78 28,309,212 +0.01(+0.10%)
Jun 05, 2009 13.02 13.02 12.72 12.77 29,261,596 -0.14(-1.08%)
Jun 04, 2009 12.96 13.02 12.86 12.91 31,706,458 -0.01(-0.07%)
Jun 03, 2009 12.79 13.03 12.71 12.92 38,605,892 +0.01(+0.07%)
Jun 02, 2009 12.79 12.96 12.71 12.91 37,848,004 +0.14(+1.09%)
Jun 01, 2009 12.89 12.92 12.71 12.77 42,691,876 -0.00(-0.03%)
May 29, 2009 12.83 12.84 12.55 12.77 41,360,716 -0.00(-0.03%)
May 28, 2009 12.71 12.86 12.62 12.78 33,416,352 +0.14(+1.11%)
May 27, 2009 12.95 12.96 12.60 12.64 29,434,010 -0.30(-2.29%)
May 26, 2009 12.52 12.98 12.50 12.94 27,734,522 +0.36(+2.85%)
May 22, 2009 12.74 12.75 12.55 12.58 22,302,226 -0.15(-1.20%)
May 21, 2009 12.91 12.94 12.57 12.73 38,567,684 -0.29(-2.25%)
May 20, 2009 13.02 13.17 12.99 13.02 41,950,656 +0.08(+0.61%)
May 19, 2009 13.01 13.04 12.89 12.95 25,782,754 -0.02(-0.17%)
May 18, 2009 12.99 13.13 12.91 12.97 31,432,802 +0.04(+0.30%)
May 15, 2009 13.13 13.15 12.86 12.93 32,643,196 -0.16(-1.23%)
May 14, 2009 13.02 13.20 12.97 13.09 29,009,460 +0.10(+0.77%)
May 13, 2009 13.31 13.46 12.96 12.99 34,751,928 -0.22(-1.69%)
May 12, 2009 13.10 13.35 13.06 13.21 31,469,084 +0.19(+1.48%)
May 11, 2009 13.05 13.16 12.91 13.02 29,719,734 -0.01(-0.10%)
May 08, 2009 13.14 13.19 12.90 13.03 35,403,532 +0.05(+0.40%)
May 07, 2009 13.36 13.40 12.82 12.98 56,917,404 -0.45(-3.35%)
May 06, 2009 13.36 13.45 13.23 13.43 31,467,450 +0.06(+0.42%)
May 05, 2009 13.54 13.62 13.32 13.37 37,556,348 -0.18(-1.32%)
May 04, 2009 13.55 13.57 13.49 13.55 34,757,568 +0.21(+1.60%)
May 01, 2009 13.26 13.39 13.14 13.34 27,937,780 +0.09(+0.69%)
Apr 30, 2009 13.42 13.43 13.09 13.25 51,340,420 -0.03(-0.23%)
Apr 29, 2009 13.56 13.64 13.16 13.28 46,097,948 -0.24(-1.78%)
Apr 28, 2009 13.45 13.57 13.21 13.52 44,051,824 +0.18(+1.38%)
Apr 27, 2009 13.47 13.55 13.15 13.33 55,000,956 -0.20(-1.48%)
Apr 24, 2009 13.59 13.66 13.33 13.53 55,773,160 +0.00(+0.00%)
Apr 23, 2009 13.57 13.62 13.30 13.53 36,763,164 +0.04(+0.29%)
Apr 22, 2009 13.55 13.81 13.46 13.50 38,653,292 -0.02(-0.13%)
Apr 21, 2009 13.46 13.62 13.26 13.51 35,955,376 +0.01(+0.07%)
Apr 20, 2009 13.82 13.92 13.43 13.50 31,445,388 -0.37(-2.67%)
Apr 17, 2009 13.96 14.12 13.87 13.88 42,263,072 +0.06(+0.41%)
Apr 16, 2009 13.88 13.89 13.68 13.82 41,377,880 -0.02(-0.13%)
Apr 15, 2009 13.62 13.86 13.61 13.84 30,711,772 +0.17(+1.25%)
Apr 14, 2009 13.71 13.77 13.49 13.67 37,754,380 -0.19(-1.39%)
Apr 13, 2009 13.88 13.99 13.73 13.86 27,314,970 -0.16(-1.12%)
Apr 09, 2009 14.01 14.05 13.90 14.01 37,676,940 +0.18(+1.33%)
Apr 08, 2009 13.93 13.99 13.71 13.83 30,400,926 -0.02(-0.13%)
Apr 07, 2009 14.12 14.12 13.72 13.85 33,227,910 -0.38(-2.70%)
Apr 06, 2009 14.05 14.25 13.97 14.23 42,460,240 +0.10(+0.73%)
Apr 03, 2009 14.03 14.18 13.94 14.13 38,609,328 +0.14(+1.02%)
Apr 02, 2009 13.66 14.24 13.57 13.99 66,938,440 +0.53(+3.97%)
Apr 01, 2009 12.87 13.53 12.85 13.45 59,708,600 +0.44(+3.38%)
Mar 31, 2009 13.16 13.35 12.94 13.01 49,687,136 -0.01(-0.07%)
Mar 30, 2009 13.02 13.10 12.80 13.02 46,172,952 -0.14(-1.05%)
Mar 26, 2009 13.12 13.17 12.69 13.16 52,614,820 +0.17(+1.29%)
Mar 25, 2009 13.24 13.25 12.67 12.99 68,521,008 -0.16(-1.18%)
Mar 24, 2009 13.38 13.42 13.13 13.15 37,144,052 -0.24(-1.80%)
Mar 23, 2009 13.11 13.39 13.10 13.39 44,982,644 +0.63(+4.93%)
Mar 20, 2009 13.11 13.18 12.73 12.76 60,154,296 -0.11(-0.83%)
Mar 19, 2009 13.27 13.34 12.81 12.87 47,049,432 -0.39(-2.97%)
Mar 18, 2009 12.75 13.36 12.75 13.26 65,707,736 +0.40(+3.15%)
Mar 17, 2009 12.28 12.85 12.28 12.85 52,221,900 +0.55(+4.48%)
Mar 16, 2009 12.36 12.53 12.07 12.30 42,224,072 +0.06(+0.53%)
Mar 13, 2009 12.19 12.26 12.00 12.24 0 +0.11(+0.92%)
Mar 12, 2009 11.82 12.13 11.76 12.13 49,057,504 +0.30(+2.55%)
Mar 11, 2009 12.07 12.07 11.75 11.82 32,506,626 -0.07(-0.62%)
Mar 10, 2009 11.48 11.90 11.34 11.90 44,644,132 +0.62(+5.46%)
Mar 09, 2009 11.62 11.67 11.25 11.28 51,182,092 -0.47(-4.03%)
Mar 06, 2009 12.05 12.22 11.44 11.75 0 -0.27(-2.26%)
Mar 05, 2009 11.88 12.48 11.81 12.03 53,456,872 -0.10(-0.85%)
Mar 04, 2009 11.97 12.32 11.70 12.13 44,229,212 +0.25(+2.14%)
Mar 02, 2009 12.09 12.22 11.80 11.88 71,819,904 -0.42(-3.40%)
Feb 27, 2009 12.18 12.52 12.12 12.29 0 -0.01(-0.07%)
Feb 26, 2009 12.43 12.53 12.16 12.30 39,679,888 +0.00(+0.00%)
Feb 25, 2009 12.27 12.49 12.05 12.30 55,881,904 -0.01(-0.07%)
Feb 24, 2009 12.07 12.38 11.93 12.31 41,811,148 +0.31(+2.58%)
Feb 23, 2009 12.50 12.54 11.97 12.00 41,916,668 -0.41(-3.33%)
Feb 20, 2009 11.90 12.50 11.90 12.41 65,889,992 +0.35(+2.93%)
Feb 19, 2009 12.28 12.35 12.03 12.06 34,392,880 -0.03(-0.29%)
Feb 18, 2009 12.26 12.28 11.92 12.10 42,770,108 -0.08(-0.67%)
Feb 17, 2009 12.41 12.60 12.10 12.18 45,684,324 -0.56(-4.40%)
Feb 13, 2009 12.81 13.02 12.68 12.74 32,615,910 -0.13(-1.00%)
Feb 12, 2009 12.83 12.88 12.48 12.87 40,014,696 -0.05(-0.40%)
Feb 11, 2009 13.08 13.10 12.77 12.92 29,168,220 -0.01(-0.07%)
Feb 10, 2009 13.49 13.57 12.84 12.93 46,955,924 -0.60(-4.43%)
Feb 09, 2009 13.78 13.78 13.48 13.53 33,813,244 -0.14(-1.04%)
Feb 06, 2009 13.50 13.87 13.36 13.67 40,379,724 +0.23(+1.70%)
Feb 05, 2009 12.91 13.58 12.91 13.44 49,116,416 +0.25(+1.89%)
Feb 04, 2009 13.64 13.72 13.15 13.19 41,336,780 -0.41(-3.01%)
Feb 03, 2009 13.47 13.65 13.22 13.60 39,345,560 +0.42(+3.17%)
Feb 02, 2009 13.04 13.31 12.82 13.18 33,564,168 +0.31(+2.41%)
Jan 30, 2009 13.04 13.21 12.78 12.87 0 -0.16(-1.19%)
Jan 29, 2009 13.29 13.29 12.80 13.03 37,749,112 -0.30(-2.23%)
Jan 28, 2009 12.93 13.36 12.81 13.32 57,754,992 +0.41(+3.20%)
Jan 27, 2009 12.80 13.02 12.48 12.91 72,993,528 -0.44(-3.32%)
Jan 26, 2009 13.07 13.50 13.04 13.35 48,205,356 +0.24(+1.81%)
Jan 23, 2009 12.83 13.25 12.61 13.12 35,460,068 +0.12(+0.93%)
Jan 22, 2009 13.24 13.24 12.65 13.00 42,723,244 -0.32(-2.40%)
Jan 21, 2009 13.03 13.34 12.90 13.31 40,744,584 +0.44(+3.45%)
Jan 20, 2009 12.92 13.19 12.83 12.87 52,093,648 -0.04(-0.30%)
Jan 16, 2009 13.17 13.19 12.66 12.91 44,565,604 +0.03(+0.20%)
Jan 15, 2009 13.00 13.05 12.31 12.88 69,836,760 -0.28(-2.16%)
Jan 14, 2009 13.42 13.47 13.06 13.17 44,240,376 -0.41(-2.98%)
Jan 13, 2009 13.70 13.72 13.24 13.57 44,766,904 -0.12(-0.91%)
Jan 12, 2009 13.88 13.98 13.60 13.70 52,038,144 -0.16(-1.15%)
Jan 09, 2009 14.00 14.06 13.79 13.86 40,492,084 -0.10(-0.71%)
Jan 08, 2009 13.73 14.02 13.66 13.96 37,920,268 +0.21(+1.54%)
Jan 07, 2009 13.71 13.99 13.59 13.75 49,470,056 +0.16(+1.18%)
Jan 06, 2009 13.89 13.92 13.38 13.59 61,891,892 -0.22(-1.60%)
Jan 05, 2009 14.33 14.33 13.53 13.81 79,643,992 -0.92(-6.24%)
Jan 02, 2009 14.50 14.78 14.26 14.72 0 +0.31(+2.18%)
Jan 01, 2009 14.10 14.60 14.04 14.41 0 +0.00(+0.00%)
Dec 31, 2008 14.10 14.60 14.04 14.41 38,456,816 +0.28(+2.02%)
Dec 30, 2008 14.18 14.22 13.89 14.13 29,746,320 +0.04(+0.27%)
Dec 29, 2008 14.18 14.21 13.85 14.09 23,913,388 -0.02(-0.15%)
Dec 26, 2008 14.01 14.16 13.98 14.11 11,457,120 +0.14(+1.03%)
Dec 24, 2008 13.98 14.17 13.93 13.96 9,749,477 +0.03(+0.18%)
Dec 23, 2008 14.27 14.36 13.89 13.94 29,666,354 -0.27(-1.89%)
Dec 22, 2008 14.21 14.42 13.87 14.21 36,110,288 +0.10(+0.69%)
Dec 19, 2008 14.32 14.62 14.09 14.11 65,256,504 -0.05(-0.33%)
Dec 18, 2008 14.55 14.61 14.00 14.16 45,223,700 -0.32(-2.20%)
Dec 17, 2008 14.15 14.71 14.05 14.47 42,994,540 +0.23(+1.64%)
Dec 16, 2008 13.92 14.58 13.71 14.24 67,940,200 +0.51(+3.72%)
Dec 15, 2008 14.00 14.10 13.47 13.73 48,750,784 -0.21(-1.52%)
Dec 12, 2008 13.49 14.14 13.49 13.94 48,338,508 +0.14(+1.02%)
Dec 11, 2008 13.83 14.22 13.68 13.80 51,852,268 -0.11(-0.82%)
Dec 10, 2008 14.40 14.49 13.88 13.92 62,505,464 -0.26(-1.83%)
Dec 09, 2008 14.46 14.56 14.06 14.18 54,189,248 -0.37(-2.57%)
Dec 08, 2008 14.45 14.84 14.28 14.55 58,339,912 +0.44(+3.13%)
Dec 05, 2008 13.55 14.17 13.17 14.11 47,142,952 +0.44(+3.23%)
Dec 04, 2008 13.91 14.24 13.44 13.67 45,521,952 -0.44(-3.13%)
Dec 03, 2008 13.75 14.21 13.26 14.11 58,098,068 +0.45(+3.30%)
Dec 02, 2008 13.26 13.77 13.11 13.66 51,233,572 +0.62(+4.76%)
Dec 01, 2008 13.66 13.67 12.96 13.04 48,072,920 -0.84(-6.06%)
Nov 28, 2008 13.81 14.03 13.66 13.88 17,941,546 +0.05(+0.34%)
Nov 26, 2008 12.68 13.98 12.62 13.83 58,621,984 +0.83(+6.41%)
Nov 25, 2008 12.86 13.18 12.60 13.00 49,256,568 +0.36(+2.86%)
Nov 24, 2008 12.33 13.06 12.31 12.64 68,793,016 +0.54(+4.43%)
Nov 21, 2008 11.65 12.17 11.15 12.10 77,209,320 +0.84(+7.43%)
Nov 20, 2008 11.28 12.25 11.17 11.26 71,144,224 -0.19(-1.63%)
Nov 19, 2008 12.26 12.26 11.45 11.45 60,021,844 -0.66(-5.47%)
Nov 18, 2008 12.33 12.65 11.72 12.11 64,586,088 -0.31(-2.53%)
Nov 17, 2008 12.70 12.86 12.18 12.43 38,514,128 -0.32(-2.53%)
Nov 14, 2008 12.95 13.51 12.60 12.75 54,729,092 -0.48(-3.66%)
Nov 13, 2008 12.34 13.28 12.03 13.24 60,209,096 +0.93(+7.53%)
Nov 12, 2008 12.58 12.62 12.20 12.31 41,219,320 -0.32(-2.56%)
Nov 11, 2008 12.95 12.99 12.51 12.63 44,323,936 -0.33(-2.53%)
Nov 10, 2008 13.15 13.24 12.81 12.96 34,639,764 +0.19(+1.46%)
Nov 07, 2008 12.68 12.82 12.44 12.77 43,901,664 +0.34(+2.74%)
Nov 06, 2008 13.14 13.27 12.27 12.43 54,228,584 -0.68(-5.16%)
Nov 05, 2008 13.70 13.78 12.99 13.11 41,973,260 -0.75(-5.43%)
Nov 04, 2008 13.46 14.05 13.39 13.86 45,792,916 +0.79(+6.05%)
Nov 03, 2008 12.80 13.20 12.72 13.07 34,231,288 +0.46(+3.64%)
Oct 31, 2008 13.04 13.35 12.58 12.61 56,319,052 -0.35(-2.72%)
Oct 30, 2008 13.43 13.52 12.66 12.96 43,331,520 +0.00(+0.00%)
Oct 29, 2008 13.34 13.45 12.74 12.96 71,169,400 -0.49(-3.63%)
Oct 28, 2008 12.02 13.47 11.84 13.45 83,436,576 +1.72(+14.63%)
Oct 27, 2008 11.09 12.06 10.99 11.74 78,204,424 +1.08(+10.09%)
Oct 24, 2008 10.34 11.25 10.31 10.66 53,622,000 -0.49(-4.42%)
Oct 23, 2008 11.10 11.57 10.64 11.15 64,163,824 +0.21(+1.90%)
Oct 22, 2008 11.63 11.75 10.63 10.95 54,500,128 -0.96(-8.07%)
Oct 21, 2008 12.12 12.41 11.82 11.91 34,014,020 -0.42(-3.38%)
Oct 20, 2008 11.74 12.34 11.57 12.32 36,735,276 +0.77(+6.62%)
Oct 17, 2008 11.37 12.09 11.13 11.56 49,515,920 -0.09(-0.80%)
Oct 16, 2008 11.31 11.78 10.70 11.65 54,262,488 +0.33(+2.89%)
Oct 15, 2008 12.07 12.07 11.24 11.32 45,722,996 -0.98(-7.98%)
Oct 14, 2008 12.74 12.96 12.01 12.31 50,093,116 +0.01(+0.07%)
Oct 13, 2008 11.63 12.39 11.48 12.30 55,550,680 +0.92(+8.07%)
Oct 10, 2008 10.28 11.94 9.807 11.38 116,805,904 +0.36(+3.24%)
Oct 09, 2008 11.91 12.02 11.00 11.02 69,182,168 -0.77(-6.49%)
Oct 08, 2008 11.92 12.41 11.78 11.79 79,123,792 -0.31(-2.56%)
Oct 07, 2008 12.54 12.86 12.04 12.10 67,720,512 -0.45(-3.57%)
Oct 06, 2008 12.81 13.07 12.15 12.55 77,787,472 -0.54(-4.10%)
Oct 03, 2008 13.26 13.40 13.01 13.08 49,756,708 -0.01(-0.10%)
Oct 02, 2008 13.15 13.30 12.93 13.09 47,123,180 -0.06(-0.45%)
Oct 01, 2008 13.31 13.38 12.98 13.15 41,435,608 -0.28(-2.12%)
Sep 30, 2008 13.16 13.46 12.93 13.44 54,436,900 +0.62(+4.80%)
Sep 29, 2008 13.29 13.40 12.67 12.82 61,867,452 -0.65(-4.85%)
Sep 26, 2008 13.16 13.50 13.13 13.47 0 +0.05(+0.41%)
Sep 25, 2008 13.19 13.60 13.15 13.42 40,014,608 +0.32(+2.46%)
Sep 24, 2008 13.11 13.15 12.90 13.10 38,757,944 +0.10(+0.74%)
Sep 23, 2008 13.42 13.57 12.94 13.00 35,594,164 -0.41(-3.06%)
Sep 22, 2008 13.94 13.94 13.28 13.41 38,842,528 -0.53(-3.81%)
Sep 19, 2008 14.07 14.24 13.72 13.94 0 +0.30(+2.18%)
Sep 18, 2008 13.29 13.65 12.76 13.65 75,128,608 +0.56(+4.25%)
Sep 17, 2008 13.68 13.72 13.06 13.09 62,719,120 -0.66(-4.81%)
Sep 16, 2008 13.81 13.94 13.24 13.75 60,738,624 -0.17(-1.20%)
Sep 15, 2008 14.19 14.55 13.92 13.92 59,509,248 -0.52(-3.62%)
Sep 12, 2008 14.54 14.54 14.24 14.44 35,396,996 -0.10(-0.69%)
Sep 11, 2008 14.38 14.61 14.26 14.54 46,283,808 +0.00(+0.03%)
Sep 10, 2008 14.80 14.80 14.42 14.54 69,585,528 -0.21(-1.45%)
Sep 09, 2008 14.59 15.08 14.59 14.75 60,660,292 +0.05(+0.31%)
Sep 08, 2008 14.54 14.73 14.42 14.71 41,037,168 +0.44(+3.05%)
Sep 05, 2008 14.25 14.34 14.03 14.27 0 -0.05(-0.38%)
Sep 04, 2008 14.87 14.90 14.30 14.32 45,341,232 -0.62(-4.17%)
Sep 03, 2008 14.94 15.07 14.86 14.95 31,390,070 -0.05(-0.36%)
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.