Skip to main content

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 (%)
Aug 31, 2016 34.76 34.92 34.67 34.84 15,608,363 +0.04(+0.11%)
Aug 30, 2016 35.00 35.01 34.64 34.80 13,763,006 -0.15(-0.44%)
Aug 29, 2016 34.86 35.08 34.72 34.95 17,966,736 +0.29(+0.83%)
Aug 26, 2016 35.04 35.28 34.55 34.66 22,691,272 -0.45(-1.29%)
Aug 25, 2016 34.97 35.14 34.83 35.12 13,039,246 +0.15(+0.42%)
Aug 24, 2016 34.98 35.10 34.73 34.97 13,370,718 -0.07(-0.19%)
Aug 23, 2016 35.05 35.16 34.92 35.04 11,679,732 +0.05(+0.15%)
Aug 22, 2016 35.00 35.05 34.73 34.98 12,293,677 +0.07(+0.19%)
Aug 19, 2016 35.21 35.22 34.72 34.92 18,012,922 -0.28(-0.79%)
Aug 18, 2016 35.25 35.32 34.96 35.19 16,831,864 -0.20(-0.56%)
Aug 17, 2016 35.21 35.39 34.87 35.39 19,423,664 +0.27(+0.78%)
Aug 16, 2016 35.61 35.62 35.10 35.12 20,930,072 -0.57(-1.59%)
Aug 15, 2016 35.72 35.85 35.63 35.69 12,394,511 -0.03(-0.07%)
Aug 12, 2016 35.92 35.93 35.63 35.71 11,499,315 -0.14(-0.39%)
Aug 11, 2016 35.82 35.94 35.77 35.85 11,754,482 +0.03(+0.09%)
Aug 10, 2016 35.83 35.93 35.67 35.82 13,332,328 +0.10(+0.28%)
Aug 09, 2016 35.68 35.80 35.50 35.72 11,876,785 +0.05(+0.13%)
Aug 08, 2016 35.71 35.77 35.55 35.67 14,766,275 -0.03(-0.09%)
Aug 05, 2016 35.91 35.93 35.50 35.71 20,219,892 -0.19(-0.54%)
Aug 04, 2016 35.95 36.04 35.83 35.90 16,989,364 +0.02(+0.06%)
Aug 03, 2016 36.05 36.08 35.70 35.88 15,667,039 -0.07(-0.18%)
Aug 02, 2016 36.25 36.34 35.76 35.95 27,682,950 -0.33(-0.92%)
Aug 01, 2016 37.00 37.16 36.19 36.28 26,190,126 -0.61(-1.64%)
Jul 29, 2016 36.61 37.09 36.59 36.89 23,297,596 +0.37(+1.00%)
Jul 28, 2016 36.75 36.75 36.37 36.52 16,031,900 -0.31(-0.83%)
Jul 27, 2016 36.58 36.91 36.24 36.83 25,649,222 +0.34(+0.93%)
Jul 26, 2016 37.18 37.44 36.41 36.49 28,169,818 -0.71(-1.90%)
Jul 25, 2016 37.35 37.35 37.04 37.19 16,295,640 -0.15(-0.41%)
Jul 22, 2016 36.91 37.41 36.87 37.35 16,483,994 +0.49(+1.32%)
Jul 21, 2016 36.97 37.06 36.77 36.86 14,952,898 -0.17(-0.45%)
Jul 20, 2016 37.00 37.06 36.82 37.03 18,039,484 -0.05(-0.14%)
Jul 19, 2016 37.25 37.28 36.98 37.08 15,427,813 -0.15(-0.41%)
Jul 18, 2016 37.19 37.28 37.12 37.23 14,456,146 +0.06(+0.16%)
Jul 15, 2016 37.31 37.33 37.01 37.17 20,955,306 +0.00(+0.00%)
Jul 14, 2016 37.03 37.35 37.03 37.17 16,672,249 -0.11(-0.29%)
Jul 13, 2016 37.00 37.31 36.86 37.28 17,133,592 +0.35(+0.96%)
Jul 12, 2016 37.11 37.25 36.86 36.93 22,379,224 -0.31(-0.82%)
Jul 11, 2016 37.11 37.28 36.88 37.23 18,679,260 +0.02(+0.05%)
Jul 08, 2016 36.87 37.30 36.87 37.21 23,954,410 +0.35(+0.94%)
Jul 07, 2016 37.35 37.37 36.68 36.87 20,390,620 -0.59(-1.56%)
Jul 06, 2016 37.42 37.50 36.91 37.45 23,675,468 +0.20(+0.53%)
Jul 05, 2016 37.12 37.53 37.12 37.26 31,414,420 +0.20(+0.53%)
Jul 01, 2016 36.81 37.06 37.06 37.06 24,417,992 +0.26(+0.70%)
Jun 30, 2016 36.42 36.85 36.11 36.80 33,596,260 +0.51(+1.42%)
Jun 29, 2016 36.13 36.44 36.13 36.29 27,590,172 +0.16(+0.44%)
Jun 28, 2016 36.09 36.24 35.81 36.13 26,979,742 +0.05(+0.15%)
Jun 27, 2016 35.63 36.16 35.51 36.08 34,263,512 +0.20(+0.57%)
Jun 24, 2016 35.90 36.39 35.67 35.87 66,525,672 -0.16(-0.44%)
Jun 23, 2016 35.85 36.04 35.72 36.03 18,709,090 +0.42(+1.18%)
Jun 22, 2016 35.74 35.85 35.58 35.61 19,663,874 -0.05(-0.13%)
Jun 21, 2016 35.52 35.91 35.22 35.65 18,045,984 +0.22(+0.63%)
Jun 20, 2016 35.59 35.71 35.21 35.43 21,764,744 -0.01(-0.04%)
Jun 17, 2016 35.21 35.44 34.94 35.44 28,581,582 +0.21(+0.60%)
Jun 16, 2016 34.82 35.25 34.65 35.23 18,076,120 +0.41(+1.17%)
Jun 15, 2016 34.91 35.07 34.77 34.82 15,612,200 -0.10(-0.28%)
Jun 14, 2016 34.51 35.00 34.48 34.92 16,288,876 +0.28(+0.80%)
Jun 13, 2016 34.60 34.82 34.42 34.65 18,924,746 -0.07(-0.19%)
Jun 10, 2016 34.18 34.82 34.09 34.71 23,715,038 +0.47(+1.39%)
Jun 09, 2016 34.03 34.27 33.85 34.24 14,856,085 +0.28(+0.83%)
Jun 08, 2016 33.95 34.07 33.77 33.95 16,002,416 -0.15(-0.44%)
Jun 07, 2016 33.35 34.26 33.35 34.10 23,080,566 +0.69(+2.05%)
Jun 06, 2016 33.65 33.67 33.38 33.42 15,288,227 -0.14(-0.41%)
Jun 03, 2016 33.46 33.61 33.35 33.56 14,416,017 +0.10(+0.30%)
Jun 02, 2016 33.26 33.46 33.03 33.46 13,233,041 +0.22(+0.67%)
Jun 01, 2016 33.53 33.60 33.10 33.24 16,191,065 -0.31(-0.92%)
May 31, 2016 33.53 33.72 33.34 33.54 24,026,586 +0.18(+0.55%)
May 27, 2016 33.21 33.36 33.36 33.36 16,159,244 +0.30(+0.92%)
May 26, 2016 32.85 33.14 32.81 33.06 16,757,721 +0.20(+0.62%)
May 25, 2016 32.71 32.96 32.56 32.85 14,410,917 +0.18(+0.54%)
May 24, 2016 32.53 32.70 32.42 32.67 17,946,134 +0.29(+0.90%)
May 23, 2016 32.73 32.81 32.32 32.38 20,124,232 -0.34(-1.05%)
May 20, 2016 32.82 32.82 32.60 32.73 23,285,244 +0.02(+0.06%)
May 19, 2016 32.95 32.96 32.37 32.71 24,310,262 -0.50(-1.51%)
May 18, 2016 33.56 33.63 32.99 33.21 15,903,128 -0.34(-1.00%)
May 17, 2016 33.74 33.84 33.39 33.54 15,881,994 -0.22(-0.64%)
May 16, 2016 33.46 33.83 33.37 33.76 11,992,411 +0.19(+0.57%)
May 13, 2016 33.88 33.93 33.51 33.57 14,507,977 -0.35(-1.03%)
May 12, 2016 33.76 34.01 33.67 33.92 15,047,440 +0.21(+0.63%)
May 11, 2016 33.93 34.07 33.66 33.71 12,910,967 -0.26(-0.76%)
May 10, 2016 33.86 33.97 33.79 33.97 11,992,502 +0.30(+0.90%)
May 09, 2016 33.76 33.89 33.62 33.66 13,230,098 -0.03(-0.08%)
May 06, 2016 33.55 33.70 33.36 33.69 14,843,393 +0.18(+0.55%)
May 05, 2016 33.60 33.62 33.37 33.51 16,370,683 +0.00(+0.00%)
May 04, 2016 33.27 33.60 33.08 33.51 13,706,948 +0.11(+0.32%)
May 03, 2016 33.68 33.78 33.19 33.40 19,574,912 -0.42(-1.25%)
May 02, 2016 33.76 33.91 33.64 33.82 16,848,280 +0.25(+0.75%)
Apr 29, 2016 33.58 33.64 33.37 33.57 20,764,894 -0.05(-0.16%)
Apr 28, 2016 33.81 33.98 33.56 33.62 19,808,654 -0.44(-1.30%)
Apr 27, 2016 33.25 34.14 33.25 34.07 25,814,174 +0.82(+2.48%)
Apr 26, 2016 33.60 33.61 33.14 33.24 15,270,875 -0.21(-0.63%)
Apr 25, 2016 33.30 33.58 33.13 33.45 18,875,374 +0.14(+0.42%)
Apr 22, 2016 33.05 33.37 32.98 33.31 27,044,566 +0.34(+1.04%)
Apr 21, 2016 33.32 33.40 32.60 32.97 48,814,372 -1.13(-3.32%)
Apr 20, 2016 34.37 34.41 34.05 34.10 23,385,146 -0.22(-0.63%)
Apr 19, 2016 34.14 34.38 34.13 34.32 17,287,932 +0.23(+0.68%)
Apr 18, 2016 33.84 34.20 33.73 34.09 21,733,126 +0.25(+0.74%)
Apr 15, 2016 33.80 33.93 33.68 33.84 17,998,986 -0.01(-0.02%)
Apr 14, 2016 33.80 33.97 33.77 33.85 15,300,108 +0.05(+0.14%)
Apr 13, 2016 34.32 34.33 33.51 33.80 29,972,428 -0.43(-1.27%)
Apr 12, 2016 34.05 34.40 34.01 34.24 18,716,716 +0.22(+0.66%)
Apr 11, 2016 34.51 34.53 33.94 34.01 22,723,834 -0.38(-1.09%)
Apr 08, 2016 34.40 34.65 34.30 34.39 18,508,790 +0.12(+0.35%)
Apr 07, 2016 34.61 34.71 34.12 34.27 35,014,464 -1.00(-2.84%)
Apr 06, 2016 35.33 35.34 35.01 35.27 19,716,084 -0.00(-0.01%)
Apr 05, 2016 35.46 35.54 35.18 35.27 19,900,430 -0.22(-0.61%)
Apr 04, 2016 35.24 35.49 35.09 35.49 17,484,670 +0.27(+0.76%)
Apr 01, 2016 34.77 35.27 34.63 35.22 21,171,670 -0.05(-0.13%)
Mar 31, 2016 35.22 35.39 35.16 35.27 19,054,018 +0.03(+0.07%)
Mar 30, 2016 35.33 35.46 35.02 35.24 22,277,500 -0.01(-0.02%)
Mar 29, 2016 34.90 35.27 34.76 35.25 16,515,114 +0.42(+1.22%)
Mar 28, 2016 34.93 35.04 34.69 34.82 13,075,295 -0.10(-0.30%)
Mar 24, 2016 34.39 34.93 34.93 34.93 23,148,644 +0.42(+1.23%)
Mar 23, 2016 34.65 34.71 34.45 34.51 14,898,579 -0.20(-0.56%)
Mar 22, 2016 34.84 34.86 34.63 34.70 16,640,367 -0.15(-0.43%)
Mar 21, 2016 34.69 34.95 34.58 34.85 16,375,019 +0.13(+0.38%)
Mar 18, 2016 35.09 35.12 34.72 34.72 35,589,024 -0.25(-0.73%)
Mar 17, 2016 34.75 35.09 34.69 34.97 25,149,136 +0.27(+0.79%)
Mar 16, 2016 34.35 34.81 34.17 34.70 18,195,172 +0.35(+1.03%)
Mar 15, 2016 34.07 34.39 34.07 34.35 17,320,716 +0.08(+0.25%)
Mar 14, 2016 34.27 34.40 34.06 34.26 17,985,680 +0.01(+0.02%)
Mar 11, 2016 34.34 34.42 34.07 34.26 23,344,098 +0.14(+0.40%)
Mar 10, 2016 34.27 34.34 33.91 34.12 23,171,006 -0.01(-0.04%)
Mar 09, 2016 34.27 34.54 33.91 34.13 23,716,332 -0.08(-0.23%)
Mar 08, 2016 33.94 34.40 33.87 34.21 21,937,400 +0.16(+0.48%)
Mar 07, 2016 33.61 34.14 33.52 34.05 22,858,856 +0.26(+0.77%)
Mar 04, 2016 33.75 33.91 33.60 33.79 21,402,448 -0.05(-0.15%)
Mar 03, 2016 34.00 34.06 33.66 33.84 23,620,710 -0.15(-0.44%)
Mar 02, 2016 33.56 34.04 33.38 33.99 22,680,018 +0.43(+1.28%)
Mar 01, 2016 33.25 33.57 33.25 33.56 18,403,048 +0.48(+1.44%)
Feb 29, 2016 33.17 33.51 33.05 33.08 24,464,958 -0.19(-0.57%)
Feb 26, 2016 33.36 33.48 33.21 33.27 19,951,752 -0.06(-0.18%)
Feb 25, 2016 33.19 33.46 33.12 33.33 18,949,746 +0.19(+0.57%)
Feb 24, 2016 32.78 33.17 32.72 33.14 17,236,514 +0.12(+0.38%)
Feb 23, 2016 33.24 33.25 32.84 33.02 17,778,808 -0.29(-0.86%)
Feb 22, 2016 33.17 33.36 33.11 33.31 19,098,516 +0.14(+0.41%)
Feb 19, 2016 33.09 33.31 32.81 33.17 23,931,590 -0.05(-0.16%)
Feb 18, 2016 32.69 33.32 32.58 33.22 30,173,900 +0.40(+1.23%)
Feb 17, 2016 32.87 33.00 32.66 32.82 23,351,318 +0.05(+0.16%)
Feb 16, 2016 32.76 32.80 32.33 32.76 25,082,738 +0.08(+0.26%)
Feb 12, 2016 32.31 32.68 32.68 32.68 32,187,202 +0.47(+1.46%)
Feb 11, 2016 32.35 32.67 32.13 32.21 46,797,052 -0.38(-1.18%)
Feb 10, 2016 32.73 32.82 32.36 32.59 28,567,892 -0.11(-0.34%)
Feb 09, 2016 32.65 33.01 32.18 32.71 34,704,264 -0.38(-1.16%)
Feb 08, 2016 33.00 33.12 32.46 33.09 41,479,404 -0.15(-0.45%)
Feb 05, 2016 32.82 33.39 32.81 33.24 39,546,484 +0.35(+1.07%)
Feb 04, 2016 32.85 33.00 32.39 32.89 30,044,694 -0.12(-0.38%)
Feb 03, 2016 32.77 33.01 32.23 33.01 31,139,658 +0.46(+1.42%)
Feb 02, 2016 33.01 33.02 32.38 32.55 33,130,698 -0.55(-1.67%)
Feb 01, 2016 32.57 33.27 32.41 33.10 43,725,080 +0.52(+1.58%)
Jan 29, 2016 32.21 32.60 32.10 32.59 44,594,952 +0.63(+1.96%)
Jan 28, 2016 31.99 32.26 31.66 31.96 30,625,164 -0.01(-0.04%)
Jan 27, 2016 31.49 32.27 31.47 31.97 51,793,484 +0.51(+1.62%)
Jan 26, 2016 30.74 31.48 30.68 31.47 34,666,208 +0.80(+2.59%)
Jan 25, 2016 30.70 31.16 30.35 30.67 37,231,608 -0.01(-0.02%)
Jan 22, 2016 30.27 30.73 30.00 30.68 35,383,936 +0.76(+2.55%)
Jan 21, 2016 29.35 30.21 28.98 29.91 48,072,924 +0.95(+3.26%)
Jan 20, 2016 28.94 29.19 28.56 28.97 43,372,404 -0.29(-1.00%)
Jan 19, 2016 29.18 29.34 29.04 29.26 31,203,916 +0.29(+0.99%)
Jan 15, 2016 28.72 28.98 28.98 28.98 42,925,520 -0.29(-0.98%)
Jan 14, 2016 28.84 29.47 28.73 29.26 28,265,462 +0.47(+1.63%)
Jan 13, 2016 29.42 29.52 28.75 28.79 29,578,792 -0.51(-1.74%)
Jan 12, 2016 29.50 29.51 29.04 29.30 23,187,328 -0.10(-0.36%)
Jan 11, 2016 29.42 29.50 29.09 29.41 21,810,390 +0.17(+0.58%)
Jan 08, 2016 29.78 29.83 29.15 29.24 25,446,262 -0.29(-0.97%)
Jan 07, 2016 29.43 29.78 29.35 29.52 29,553,392 -0.16(-0.55%)
Jan 06, 2016 29.67 29.97 29.53 29.69 29,260,310 -0.27(-0.90%)
Jan 05, 2016 29.76 29.99 29.40 29.96 24,259,938 +0.41(+1.37%)
Jan 04, 2016 29.42 29.57 29.22 29.55 27,662,546 -0.23(-0.76%)
Dec 31, 2015 29.97 29.78 29.78 29.78 17,836,738 -0.35(-1.18%)
Dec 30, 2015 30.41 30.41 30.03 30.13 13,924,310 -0.28(-0.93%)
Dec 29, 2015 30.27 30.43 30.18 30.41 11,899,907 +0.30(+0.98%)
Dec 28, 2015 30.03 30.18 30.00 30.12 9,709,563 +0.03(+0.09%)
Dec 24, 2015 30.22 30.09 30.09 30.09 6,643,470 -0.15(-0.51%)
Dec 23, 2015 29.96 30.28 29.89 30.25 19,691,066 +0.39(+1.32%)
Dec 22, 2015 29.76 29.93 29.54 29.85 17,356,336 +0.28(+0.96%)
Dec 21, 2015 29.46 29.58 29.33 29.57 16,081,709 +0.22(+0.75%)
Dec 18, 2015 29.57 29.66 29.35 29.35 49,105,480 -0.35(-1.17%)
Dec 17, 2015 29.95 30.08 29.65 29.70 24,072,772 -0.26(-0.88%)
Dec 16, 2015 29.59 30.00 29.44 29.96 29,172,372 +0.62(+2.11%)
Dec 15, 2015 29.33 29.54 29.12 29.34 25,988,722 +0.06(+0.22%)
Dec 14, 2015 28.89 29.31 28.78 29.28 25,954,470 +0.41(+1.41%)
Dec 11, 2015 29.20 29.22 28.82 28.87 25,583,990 -0.32(-1.10%)
Dec 10, 2015 29.29 29.41 29.12 29.20 16,147,018 -0.03(-0.09%)
Dec 09, 2015 29.36 29.72 29.07 29.22 20,905,516 -0.22(-0.74%)
Dec 08, 2015 29.42 29.63 29.27 29.44 21,382,972 -0.23(-0.78%)
Dec 07, 2015 29.29 29.71 29.28 29.67 20,476,814 +0.23(+0.77%)
Dec 04, 2015 28.82 29.49 28.80 29.45 21,977,634 +0.74(+2.58%)
Dec 03, 2015 28.91 29.02 28.56 28.71 26,508,680 -0.23(-0.80%)
Dec 02, 2015 29.28 29.35 28.91 28.94 18,875,904 -0.43(-1.45%)
Dec 01, 2015 29.32 29.56 29.20 29.36 16,422,612 +0.08(+0.29%)
Nov 30, 2015 29.15 29.40 28.96 29.28 30,099,244 +0.14(+0.49%)
Nov 27, 2015 28.89 29.24 28.88 29.14 6,377,064 +0.20(+0.69%)
Nov 25, 2015 29.06 28.94 28.94 28.94 10,887,319 -0.17(-0.60%)
Nov 24, 2015 28.83 29.21 28.78 29.11 17,272,518 +0.13(+0.44%)
Nov 23, 2015 29.19 29.31 28.95 28.98 15,971,163 -0.26(-0.88%)
Nov 20, 2015 29.61 29.63 29.20 29.24 18,983,568 -0.24(-0.81%)
Nov 19, 2015 29.27 29.55 29.22 29.48 14,467,456 +0.24(+0.84%)
Nov 18, 2015 29.04 29.27 28.72 29.23 21,070,674 +0.19(+0.67%)
Nov 17, 2015 29.00 29.20 28.95 29.04 16,543,047 +0.03(+0.09%)
Nov 16, 2015 28.51 29.03 28.47 29.02 15,663,519 +0.52(+1.83%)
Nov 13, 2015 28.82 28.98 28.49 28.49 19,582,548 -0.39(-1.34%)
Nov 12, 2015 29.00 29.05 28.84 28.88 17,156,976 -0.32(-1.08%)
Nov 11, 2015 29.22 29.34 29.07 29.20 12,268,214 +0.14(+0.49%)
Nov 10, 2015 29.16 29.20 28.86 29.05 15,516,965 -0.13(-0.44%)
Nov 09, 2015 29.33 29.34 29.01 29.18 16,657,635 -0.31(-1.05%)
Nov 06, 2015 29.63 29.65 29.18 29.49 21,955,700 -0.27(-0.91%)
Nov 05, 2015 29.76 29.91 29.70 29.76 18,075,736 +0.04(+0.13%)
Nov 04, 2015 30.01 30.05 29.66 29.72 15,059,864 -0.20(-0.67%)
Nov 03, 2015 30.09 30.11 29.75 29.92 18,472,898 -0.21(-0.71%)
Nov 02, 2015 30.29 30.33 29.97 30.14 18,144,304 -0.06(-0.21%)
Oct 30, 2015 29.91 30.27 29.81 30.20 22,900,696 +0.31(+1.03%)
Oct 29, 2015 29.95 30.00 29.63 29.89 12,266,373 -0.05(-0.17%)
Oct 28, 2015 29.92 30.15 29.67 29.94 17,768,988 +0.20(+0.67%)
Oct 27, 2015 29.76 29.83 29.64 29.74 14,808,898 -0.12(-0.41%)
Oct 26, 2015 29.84 29.99 29.73 29.87 16,766,627 +0.13(+0.43%)
Oct 23, 2015 29.72 29.85 29.60 29.74 20,621,710 +0.17(+0.59%)
Oct 22, 2015 28.98 29.57 28.98 29.56 23,871,062 +0.66(+2.30%)
Oct 21, 2015 29.27 29.45 28.80 28.90 26,549,984 -0.24(-0.84%)
Oct 20, 2015 28.94 29.51 28.85 29.14 30,652,850 +0.35(+1.21%)
Oct 19, 2015 28.66 28.87 28.51 28.80 27,231,504 +0.00(+0.00%)
Oct 16, 2015 28.94 28.97 28.64 28.80 24,247,470 +0.02(+0.07%)
Oct 15, 2015 28.50 28.80 28.38 28.78 18,274,482 +0.44(+1.55%)
Oct 14, 2015 28.51 28.69 28.30 28.34 30,360,698 -0.24(-0.83%)
Oct 13, 2015 28.44 28.67 28.44 28.58 17,953,566 +0.04(+0.14%)
Oct 12, 2015 28.46 28.55 28.35 28.54 15,346,570 +0.09(+0.32%)
Oct 09, 2015 28.53 28.68 28.35 28.45 18,597,764 -0.05(-0.16%)
Oct 08, 2015 28.14 28.55 28.06 28.49 15,956,187 +0.24(+0.87%)
Oct 07, 2015 28.20 28.34 28.00 28.25 18,589,726 +0.23(+0.82%)
Oct 06, 2015 27.98 28.26 27.97 28.02 23,716,126 +0.04(+0.14%)
Oct 05, 2015 27.50 28.00 27.50 27.98 22,775,818 +0.74(+2.71%)
Oct 02, 2015 27.06 27.28 26.84 27.24 35,122,576 -0.08(-0.28%)
Oct 01, 2015 27.66 27.75 27.15 27.32 35,100,176 -0.35(-1.26%)
Sep 30, 2015 27.87 27.98 27.53 27.67 32,045,350 -0.01(-0.05%)
Sep 29, 2015 27.84 27.98 27.56 27.68 24,612,166 -0.13(-0.48%)
Sep 28, 2015 27.99 28.09 27.79 27.82 23,985,390 -0.31(-1.09%)
Sep 25, 2015 28.19 28.32 28.03 28.12 27,540,510 +0.08(+0.29%)
Sep 24, 2015 27.85 28.11 27.84 28.04 22,702,154 +0.07(+0.25%)
Sep 23, 2015 28.21 28.29 27.92 27.97 18,346,056 -0.29(-1.01%)
Sep 22, 2015 28.26 28.32 28.05 28.26 19,448,334 -0.24(-0.83%)
Sep 21, 2015 28.38 28.55 28.32 28.49 16,639,190 +0.15(+0.52%)
Sep 18, 2015 28.72 28.78 28.25 28.34 42,281,080 -0.42(-1.46%)
Sep 17, 2015 28.87 29.09 28.32 28.76 49,805,292 -0.61(-2.08%)
Sep 16, 2015 29.53 29.55 29.32 29.38 18,761,188 -0.11(-0.39%)
Sep 15, 2015 29.20 29.60 29.08 29.49 18,895,532 +0.46(+1.58%)
Sep 14, 2015 29.11 29.18 29.00 29.03 15,217,472 -0.05(-0.18%)
Sep 11, 2015 28.90 29.10 28.78 29.08 17,654,178 +0.17(+0.59%)
Sep 10, 2015 28.85 29.01 28.63 28.91 25,807,776 +0.04(+0.15%)
Sep 09, 2015 29.41 29.43 28.81 28.87 22,679,924 -0.31(-1.07%)
Sep 08, 2015 28.99 29.19 28.76 29.18 22,101,684 +0.67(+2.36%)
Sep 04, 2015 28.84 28.50 28.50 28.50 25,229,516 -0.57(-1.97%)
Sep 03, 2015 29.02 29.35 28.95 29.08 19,624,780 +0.24(+0.82%)
Sep 02, 2015 28.94 28.94 28.47 28.84 27,041,728 +0.29(+1.00%)
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.