Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Verizon Communications
(NY:
VZ
)
40.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
8.173
8.203
8.086
8.089
78,304,752
-0.09(-1.10%)
Apr 29, 2010
8.179
8.207
8.151
8.179
53,139,908
+0.03(+0.34%)
Apr 28, 2010
8.075
8.187
8.039
8.151
95,049,720
+0.10(+1.29%)
Apr 27, 2010
8.086
8.103
8.005
8.047
18,767
-0.05(-0.66%)
Apr 26, 2010
8.111
8.145
8.072
8.100
58,398,648
-0.03(-0.38%)
Apr 23, 2010
8.137
8.137
8.067
8.131
87,378,696
-0.06(-0.79%)
Apr 22, 2010
8.151
8.215
8.092
8.195
88,975,512
-0.08(-0.95%)
Apr 21, 2010
8.338
8.349
8.237
8.274
457,858
-0.06(-0.67%)
Apr 20, 2010
8.338
8.349
8.268
8.330
34,340
+0.01(+0.10%)
Apr 19, 2010
8.257
8.330
8.243
8.321
63,593,936
+0.04(+0.51%)
Apr 16, 2010
8.254
8.335
8.251
8.279
88,161,416
+0.01(+0.14%)
Apr 15, 2010
8.352
8.352
8.257
8.268
96,656,400
-0.09(-1.04%)
Apr 14, 2010
8.411
8.411
8.299
8.355
148,106,400
-0.06(-0.73%)
Apr 13, 2010
8.397
8.439
8.330
8.417
67,930,328
+0.04(+0.43%)
Apr 12, 2010
8.411
8.453
8.369
8.380
65,786,400
-0.04(-0.47%)
Apr 09, 2010
8.450
8.464
8.377
8.419
70,448,056
-0.02(-0.27%)
Apr 08, 2010
8.439
8.475
8.358
8.442
105,809,248
-0.02(-0.26%)
Apr 07, 2010
8.615
8.615
8.422
8.464
97,191,648
-0.00(-0.03%)
Apr 06, 2010
8.510
8.510
8.445
8.467
77,673,600
-0.07(-0.79%)
Apr 05, 2010
8.605
8.605
8.491
8.535
65,143,668
+0.05(+0.54%)
Apr 01, 2010
8.480
8.489
8.489
8.489
67,624,544
+0.07(+0.84%)
Mar 31, 2010
8.470
8.475
8.383
8.418
78,983,808
-0.06(-0.67%)
Mar 30, 2010
8.443
8.548
8.418
8.475
163,147,216
+0.21(+2.56%)
Mar 29, 2010
8.299
8.303
8.239
8.263
51,185,436
+0.02(+0.26%)
Mar 26, 2010
8.239
8.263
8.187
8.242
44,687,932
+0.02(+0.20%)
Mar 25, 2010
8.323
8.326
8.215
8.225
49,834,508
-0.04(-0.49%)
Mar 24, 2010
8.386
8.399
8.250
8.266
55,302,076
-0.14(-1.68%)
Mar 23, 2010
8.331
8.407
8.304
8.407
53,154,536
+0.09(+1.08%)
Mar 22, 2010
8.217
8.337
8.217
8.318
46,988,764
+0.07(+0.79%)
Mar 19, 2010
8.263
8.288
8.209
8.253
73,296,520
+0.03(+0.36%)
Mar 18, 2010
8.187
8.244
8.182
8.223
41,006,752
+0.04(+0.50%)
Mar 17, 2010
8.128
8.209
8.128
8.182
90,028,608
+0.06(+0.74%)
Mar 16, 2010
8.128
8.141
8.079
8.122
47,433,188
+0.02(+0.23%)
Mar 15, 2010
8.060
8.103
8.033
8.103
46,416,148
+0.04(+0.44%)
Mar 12, 2010
8.122
8.122
8.041
8.068
41,636,628
-0.03(-0.37%)
Mar 11, 2010
8.071
8.101
8.033
8.098
40,498,564
+0.02(+0.30%)
Mar 10, 2010
8.139
8.152
8.038
8.073
66,907,248
-0.04(-0.53%)
Mar 09, 2010
8.035
8.151
8.025
8.117
74,810,216
+0.08(+0.95%)
Mar 08, 2010
7.951
8.065
7.924
8.041
59,079,076
+0.11(+1.37%)
Mar 05, 2010
7.949
7.965
7.900
7.932
69,065,736
-0.01(-0.14%)
Mar 04, 2010
7.905
7.984
7.897
7.943
48,295,312
+0.04(+0.48%)
Mar 03, 2010
7.957
7.962
7.878
7.905
49,220,636
-0.02(-0.27%)
Mar 02, 2010
7.883
7.946
7.843
7.927
63,943,872
+0.06(+0.76%)
Mar 01, 2010
7.862
7.898
7.829
7.867
59,686,892
+0.02(+0.21%)
Feb 26, 2010
7.851
7.873
7.805
7.851
46,942,908
+0.01(+0.17%)
Feb 25, 2010
7.808
7.862
7.761
7.837
58,364,056
-0.02(-0.30%)
Feb 24, 2010
7.808
7.870
7.791
7.861
45,876,832
+0.06(+0.79%)
Feb 23, 2010
7.848
7.856
7.788
7.799
54,301,424
-0.07(-0.90%)
Feb 22, 2010
7.886
7.905
7.843
7.870
50,598,060
-0.01(-0.07%)
Feb 19, 2010
7.875
7.946
7.845
7.875
68,102,096
-0.04(-0.45%)
Feb 18, 2010
7.908
7.940
7.854
7.911
41,253,516
+0.00(+0.03%)
Feb 17, 2010
7.940
7.978
7.878
7.908
49,456,336
-0.01(-0.14%)
Feb 16, 2010
7.927
7.935
7.881
7.919
43,049,888
+0.07(+0.86%)
Feb 12, 2010
7.848
7.851
7.851
7.851
55,869,284
-0.03(-0.38%)
Feb 11, 2010
7.832
7.924
7.783
7.881
55,280,568
+0.05(+0.59%)
Feb 10, 2010
7.813
7.875
7.748
7.835
55,827,912
+0.03(+0.42%)
Feb 09, 2010
7.788
7.892
7.786
7.802
88,313,952
+0.03(+0.38%)
Feb 08, 2010
7.813
7.821
7.699
7.772
61,199,952
-0.03(-0.35%)
Feb 05, 2010
7.769
7.805
7.683
7.799
86,653,256
-0.02(-0.24%)
Feb 04, 2010
7.864
7.881
7.767
7.818
99,395,960
-0.11(-1.44%)
Feb 03, 2010
8.071
8.092
7.875
7.932
123,898,312
-0.14(-1.68%)
Feb 02, 2010
8.022
8.109
8.000
8.068
60,848,084
+0.06(+0.80%)
Feb 01, 2010
8.092
8.101
7.965
8.004
62,769,620
+0.02(+0.25%)
Jan 29, 2010
7.992
8.076
7.927
7.984
93,625,976
+0.02(+0.31%)
Jan 28, 2010
8.095
8.196
7.905
7.959
123,239,616
-0.15(-1.81%)
Jan 27, 2010
8.139
8.196
8.006
8.106
120,844,768
-0.08(-0.99%)
Jan 26, 2010
8.250
8.285
8.073
8.187
130,592,448
-0.14(-1.66%)
Jan 25, 2010
8.358
8.429
8.215
8.326
72,934,192
+0.09(+1.12%)
Jan 22, 2010
8.296
8.394
8.223
8.234
83,747,272
-0.08(-0.95%)
Jan 21, 2010
8.356
8.405
8.212
8.312
81,467,272
-0.02(-0.26%)
Jan 20, 2010
8.475
8.505
8.304
8.334
104,502,608
-0.14(-1.66%)
Jan 19, 2010
8.342
8.500
8.318
8.475
82,722,632
+0.18(+2.13%)
Jan 15, 2010
8.467
8.299
8.299
8.299
171,872,768
-0.17(-2.05%)
Jan 14, 2010
8.635
8.649
8.467
8.472
79,676,592
-0.18(-2.04%)
Jan 13, 2010
8.670
8.695
8.592
8.649
59,128,316
-0.01(-0.13%)
Jan 12, 2010
8.624
8.662
8.600
8.660
49,793,068
+0.01(+0.09%)
Jan 11, 2010
8.676
8.676
8.527
8.651
75,946,424
+0.04(+0.41%)
Jan 08, 2010
8.592
8.624
8.527
8.616
71,401,872
+0.01(+0.06%)
Jan 07, 2010
8.711
8.711
8.556
8.611
88,157,392
-0.05(-0.60%)
Jan 06, 2010
8.858
8.885
8.630
8.662
129,623,840
-0.13(-1.45%)
Jan 05, 2010
8.798
8.806
8.642
8.790
84,392,816
+0.02(+0.18%)
Jan 04, 2010
8.806
8.819
8.724
8.774
57,550,640
+0.04(+0.45%)
Dec 31, 2009
8.819
8.735
8.735
8.735
30,278,376
-0.08(-0.87%)
Dec 30, 2009
8.798
8.827
8.774
8.811
49,965,432
-0.00(-0.03%)
Dec 29, 2009
8.829
8.861
8.806
8.814
29,548,498
-0.02(-0.18%)
Dec 28, 2009
8.816
8.845
8.774
8.829
32,490,724
+0.03(+0.39%)
Dec 24, 2009
8.761
8.814
8.742
8.795
12,866,973
+0.03(+0.39%)
Dec 23, 2009
8.814
8.824
8.727
8.761
35,687,024
+0.01(+0.09%)
Dec 22, 2009
8.732
8.798
8.711
8.753
46,029,580
+0.01(+0.12%)
Dec 21, 2009
8.706
8.785
8.690
8.742
35,847,392
+0.09(+1.10%)
Dec 18, 2009
8.684
8.727
8.611
8.648
68,714,824
-0.00(-0.03%)
Dec 17, 2009
8.645
8.724
8.532
8.650
63,590,048
-0.00(-0.03%)
Dec 16, 2009
8.716
8.758
8.613
8.653
71,188,440
-0.05(-0.58%)
Dec 15, 2009
8.869
8.885
8.663
8.703
78,303,896
-0.14(-1.61%)
Dec 14, 2009
8.893
8.919
8.840
8.845
44,293,736
-0.05(-0.53%)
Dec 11, 2009
8.893
8.919
8.806
8.893
39,580,372
+0.02(+0.21%)
Dec 10, 2009
8.753
8.890
8.753
8.874
49,782,820
+0.09(+1.08%)
Dec 09, 2009
8.832
8.832
8.700
8.779
71,547,968
-0.02(-0.27%)
Dec 08, 2009
8.808
8.872
8.669
8.803
76,968,256
+0.04(+0.42%)
Dec 07, 2009
8.642
8.851
8.634
8.766
61,155,292
+0.14(+1.68%)
Dec 04, 2009
8.687
8.716
8.555
8.621
60,706,960
+0.00(+0.03%)
Dec 03, 2009
8.655
8.692
8.571
8.619
62,434,768
+0.01(+0.12%)
Dec 02, 2009
8.513
8.677
8.513
8.608
62,868,812
+0.08(+0.96%)
Dec 01, 2009
8.379
8.526
8.265
8.526
85,522,928
+0.23(+2.80%)
Nov 30, 2009
8.392
8.410
8.286
8.294
73,852,216
-0.04(-0.54%)
Nov 27, 2009
8.307
8.392
8.213
8.339
32,438,536
-0.11(-1.25%)
Nov 25, 2009
8.426
8.466
8.386
8.444
62,280,164
+0.11(+1.30%)
Nov 24, 2009
8.289
8.434
8.260
8.336
99,220,120
+0.08(+0.93%)
Nov 23, 2009
8.107
8.278
8.060
8.260
83,586,432
+0.24(+2.96%)
Nov 20, 2009
8.009
8.049
7.988
8.023
43,160,640
-0.02(-0.29%)
Nov 19, 2009
8.033
8.060
7.978
8.046
40,060,340
-0.04(-0.46%)
Nov 18, 2009
8.083
8.091
8.007
8.083
40,273,960
+0.00(+0.03%)
Nov 17, 2009
7.983
8.081
7.959
8.081
61,397,060
+0.08(+1.06%)
Nov 16, 2009
7.965
8.012
7.949
7.996
49,915,780
+0.05(+0.66%)
Nov 13, 2009
7.936
8.007
7.909
7.944
44,966,208
-0.01(-0.10%)
Nov 12, 2009
8.009
8.023
7.925
7.951
47,383,220
-0.05(-0.66%)
Nov 11, 2009
8.028
8.033
7.967
8.004
46,819,564
+0.01(+0.16%)
Nov 10, 2009
7.946
8.012
7.933
7.991
55,275,116
+0.04(+0.46%)
Nov 09, 2009
7.862
7.962
7.843
7.954
72,684,896
+0.16(+2.06%)
Nov 06, 2009
7.714
7.801
7.698
7.793
56,537,348
+0.06(+0.72%)
Nov 05, 2009
7.704
7.794
7.704
7.738
52,399,288
+0.07(+0.86%)
Nov 04, 2009
7.698
7.725
7.656
7.672
57,397,820
+0.01(+0.10%)
Nov 03, 2009
7.733
7.772
7.635
7.664
76,396,848
-0.09(-1.16%)
Nov 02, 2009
7.867
7.883
7.688
7.754
77,309,632
-0.05(-0.61%)
Oct 30, 2009
7.904
8.028
7.727
7.801
92,619,920
-0.12(-1.50%)
Oct 29, 2009
7.936
7.967
7.817
7.920
83,235,568
+0.02(+0.30%)
Oct 28, 2009
7.727
7.949
7.722
7.896
187,560,608
+0.20(+2.57%)
Oct 27, 2009
7.643
7.719
7.611
7.698
87,177,496
+0.15(+1.96%)
Oct 26, 2009
7.643
7.667
7.532
7.551
101,696,760
-0.06(-0.73%)
Oct 23, 2009
7.611
7.619
7.569
7.606
75,353,104
-0.04(-0.59%)
Oct 22, 2009
7.690
7.775
7.638
7.651
94,918,944
-0.00(-0.03%)
Oct 21, 2009
7.598
7.672
7.572
7.654
94,389,496
+0.06(+0.80%)
Oct 20, 2009
7.582
7.640
7.569
7.593
72,741,920
-0.04(-0.55%)
Oct 19, 2009
7.654
7.659
7.593
7.635
74,590,896
+0.02(+0.21%)
Oct 16, 2009
7.651
7.704
7.611
7.619
81,183,160
-0.06(-0.72%)
Oct 15, 2009
7.638
7.685
7.603
7.675
60,585,812
-0.02(-0.21%)
Oct 14, 2009
7.714
7.714
7.601
7.690
97,233,008
+0.04(+0.52%)
Oct 13, 2009
7.648
7.693
7.590
7.651
83,764,552
+0.01(+0.07%)
Oct 12, 2009
7.622
7.712
7.580
7.646
62,922,980
-0.04(-0.55%)
Oct 09, 2009
7.712
7.717
7.577
7.688
88,123,800
+0.00(+0.00%)
Oct 08, 2009
7.791
7.791
7.672
7.688
72,300,696
-0.06(-0.75%)
Oct 07, 2009
7.849
7.859
7.704
7.746
91,564,280
-0.21(-2.62%)
Oct 06, 2009
7.949
7.965
7.907
7.954
63,109,276
+0.06(+0.70%)
Oct 05, 2009
7.930
7.930
7.864
7.899
51,292,268
+0.02(+0.23%)
Oct 02, 2009
7.904
7.949
7.872
7.880
62,731,588
-0.03(-0.40%)
Oct 01, 2009
7.986
7.988
7.883
7.912
83,217,696
-0.07(-0.86%)
Sep 30, 2009
7.980
7.999
7.917
7.980
68,657,240
+0.03(+0.36%)
Sep 29, 2009
7.978
7.986
7.899
7.951
49,506,648
-0.05(-0.63%)
Sep 28, 2009
7.933
8.020
7.917
8.002
44,107,752
+0.11(+1.37%)
Sep 25, 2009
7.907
7.928
7.857
7.893
55,618,500
-0.06(-0.70%)
Sep 24, 2009
7.933
7.980
7.915
7.949
73,603,856
+0.07(+0.90%)
Sep 23, 2009
7.814
8.004
7.791
7.878
91,810,352
+0.10(+1.25%)
Sep 22, 2009
7.806
7.809
7.727
7.780
60,303,140
+0.01(+0.07%)
Sep 21, 2009
7.814
7.862
7.730
7.775
76,387,856
-0.03(-0.34%)
Sep 18, 2009
7.849
7.880
7.727
7.801
172,421,808
+0.02(+0.27%)
Sep 17, 2009
8.017
8.033
7.780
7.780
148,789,344
-0.17(-2.13%)
Sep 16, 2009
8.041
8.067
7.915
7.949
103,938,712
-0.22(-2.74%)
Sep 15, 2009
8.220
8.220
8.094
8.173
47,602,104
-0.02(-0.29%)
Sep 14, 2009
8.173
8.220
8.147
8.197
46,644,180
-0.04(-0.54%)
Sep 11, 2009
8.268
8.292
8.170
8.242
78,161,032
-0.02(-0.29%)
Sep 10, 2009
8.136
8.281
8.078
8.265
78,251,416
+0.12(+1.49%)
Sep 09, 2009
8.170
8.181
8.099
8.144
58,071,532
-0.02(-0.19%)
Sep 08, 2009
8.128
8.160
8.089
8.160
61,396,032
+0.09(+1.14%)
Sep 04, 2009
7.959
8.070
7.941
8.067
27,866,188
+0.09(+1.19%)
Sep 03, 2009
7.949
8.004
7.922
7.973
40,611,856
+0.03(+0.33%)
Sep 02, 2009
7.986
8.033
7.933
7.946
40,884,444
-0.06(-0.72%)
Sep 01, 2009
8.139
8.144
7.983
8.004
58,401,780
-0.18(-2.19%)
Aug 31, 2009
8.147
8.189
8.096
8.184
47,130,384
+0.01(+0.06%)
Aug 28, 2009
8.218
8.260
8.123
8.178
52,316,212
-0.01(-0.10%)
Aug 27, 2009
8.336
8.336
8.157
8.186
53,501,512
-0.11(-1.37%)
Aug 26, 2009
8.228
8.381
8.228
8.300
47,319,816
+0.04(+0.54%)
Aug 25, 2009
8.300
8.350
8.252
8.255
38,716,724
-0.03(-0.32%)
Aug 24, 2009
8.268
8.313
8.242
8.281
32,646,516
+0.01(+0.13%)
Aug 21, 2009
8.189
8.297
8.096
8.271
53,231,948
+0.17(+2.15%)
Aug 20, 2009
8.028
8.126
8.004
8.096
35,620,052
+0.07(+0.92%)
Aug 19, 2009
7.951
8.049
7.909
8.023
40,938,844
+0.04(+0.50%)
Aug 18, 2009
7.991
8.009
7.912
7.983
36,541,244
-0.03(-0.43%)
Aug 17, 2009
8.104
8.147
7.946
8.017
48,019,688
-0.18(-2.16%)
Aug 14, 2009
8.184
8.226
8.107
8.194
29,727,682
+0.01(+0.13%)
Aug 13, 2009
8.244
8.265
8.112
8.184
38,739,488
-0.04(-0.54%)
Aug 12, 2009
8.096
8.286
8.065
8.228
88,757,112
+0.16(+1.99%)
Aug 11, 2009
8.133
8.152
8.060
8.067
37,249,140
-0.08(-1.03%)
Aug 10, 2009
8.181
8.242
8.099
8.152
32,868,570
-0.04(-0.51%)
Aug 07, 2009
8.236
8.265
8.165
8.194
39,081,068
+0.03(+0.39%)
Aug 06, 2009
8.265
8.273
8.099
8.162
56,292,468
-0.08(-0.99%)
Aug 05, 2009
8.408
8.408
8.215
8.244
66,035,196
-0.16(-1.85%)
Aug 04, 2009
8.452
8.495
8.336
8.400
41,431,448
-0.04(-0.47%)
Aug 03, 2009
8.534
8.576
8.394
8.439
53,950,856
-0.02(-0.19%)
Jul 31, 2009
8.500
8.526
8.394
8.455
98,218,032
-0.06(-0.74%)
Jul 30, 2009
8.479
8.619
8.460
8.518
73,419,816
+0.09(+1.03%)
Jul 29, 2009
8.242
8.439
8.195
8.431
78,564,264
+0.15(+1.85%)
Jul 28, 2009
8.141
8.284
8.110
8.278
63,863,628
+0.16(+1.98%)
Jul 27, 2009
8.228
8.231
8.046
8.118
72,565,144
-0.19(-2.25%)
Jul 24, 2009
8.263
8.313
8.189
8.305
57,280,236
+0.06(+0.74%)
Jul 23, 2009
8.020
8.342
7.975
8.244
95,564,624
+0.30(+3.78%)
Jul 22, 2009
8.007
8.065
7.928
7.944
52,492,668
-0.05(-0.63%)
Jul 21, 2009
7.904
8.007
7.883
7.994
51,785,544
+0.14(+1.85%)
Jul 20, 2009
7.828
7.857
7.764
7.849
39,611,556
+0.05(+0.61%)
Jul 17, 2009
7.799
7.812
7.704
7.801
40,832,244
+0.02(+0.30%)
Jul 16, 2009
7.735
7.801
7.685
7.777
41,746,208
+0.04(+0.55%)
Jul 15, 2009
7.675
7.801
7.648
7.735
68,160,768
+0.10(+1.35%)
Jul 14, 2009
7.651
7.690
7.577
7.632
48,550,072
-0.03(-0.34%)
Jul 13, 2009
7.545
7.667
7.493
7.659
49,010,444
+0.11(+1.50%)
Jul 10, 2009
7.509
7.564
7.464
7.545
51,032,152
-0.01(-0.07%)
Jul 09, 2009
7.598
7.601
7.480
7.551
57,745,004
-0.65(-7.88%)
Jun 25, 2009
8.083
8.231
8.075
8.197
49,804,516
+0.08(+0.94%)
Jun 24, 2009
8.123
8.181
8.081
8.120
57,767,760
+0.07(+0.92%)
Jun 23, 2009
7.936
8.083
7.912
8.046
60,297,200
+0.13(+1.67%)
Jun 22, 2009
7.785
8.271
7.772
7.915
84,605,408
+0.09(+1.21%)
Jun 19, 2009
8.020
8.023
7.799
7.820
79,188,904
-0.11(-1.43%)
Jun 18, 2009
7.912
8.015
7.857
7.933
54,441,532
+0.08(+1.04%)
Jun 17, 2009
7.799
7.920
7.799
7.851
46,506,416
+0.06(+0.81%)
Jun 16, 2009
7.872
7.872
7.777
7.788
55,060,084
-0.05(-0.64%)
Jun 15, 2009
7.867
7.899
7.780
7.838
54,070,552
-0.05(-0.64%)
Jun 12, 2009
7.828
7.925
7.806
7.888
86,863,312
+0.04(+0.57%)
Jun 11, 2009
7.775
7.930
7.764
7.843
47,610,412
+0.06(+0.74%)
Jun 10, 2009
7.780
7.846
7.690
7.785
44,442,872
+0.03(+0.37%)
Jun 09, 2009
7.751
7.796
7.646
7.756
50,370,304
+0.04(+0.48%)
Jun 08, 2009
7.675
7.785
7.640
7.719
46,880,656
+0.01(+0.10%)
Jun 05, 2009
7.859
7.859
7.683
7.712
48,457,824
-0.08(-1.08%)
Jun 04, 2009
7.825
7.862
7.763
7.796
52,506,572
-0.01(-0.07%)
Jun 03, 2009
7.725
7.870
7.672
7.801
63,932,180
+0.01(+0.07%)
Jun 02, 2009
7.725
7.825
7.677
7.796
62,677,100
+0.08(+1.09%)
Jun 01, 2009
7.785
7.804
7.672
7.712
70,698,656
-0.00(-0.03%)
May 29, 2009
7.746
7.751
7.577
7.714
68,494,224
-0.00(-0.03%)
May 28, 2009
7.677
7.767
7.619
7.717
55,338,188
+0.08(+1.11%)
May 27, 2009
7.817
7.828
7.611
7.632
48,743,348
-0.18(-2.30%)
May 26, 2009
7.561
7.838
7.551
7.812
45,928,960
+0.22(+2.85%)
May 22, 2009
7.696
7.698
7.580
7.596
36,932,964
-0.09(-1.20%)
May 21, 2009
7.796
7.814
7.593
7.688
63,868,908
-0.18(-2.25%)
May 20, 2009
7.862
7.954
7.846
7.864
69,471,184
+0.05(+0.61%)
May 19, 2009
7.854
7.875
7.785
7.817
42,696,788
-0.01(-0.17%)
May 18, 2009
7.846
7.928
7.799
7.830
52,053,392
+0.02(+0.30%)
May 15, 2009
7.928
7.938
7.764
7.806
54,057,828
-0.10(-1.23%)
May 14, 2009
7.862
7.973
7.833
7.904
48,040,284
+0.06(+0.77%)
May 13, 2009
8.038
8.126
7.825
7.843
57,549,932
-0.13(-1.69%)
May 12, 2009
7.909
8.062
7.888
7.978
52,113,472
+0.12(+1.48%)
May 11, 2009
7.883
7.949
7.796
7.862
49,216,512
-0.01(-0.10%)
May 08, 2009
7.936
7.967
7.788
7.870
58,629,004
+0.03(+0.40%)
May 07, 2009
8.070
8.094
7.741
7.838
94,256,432
-0.27(-3.35%)
May 06, 2009
8.070
8.120
7.988
8.110
52,110,768
+0.03(+0.42%)
May 05, 2009
8.176
8.226
8.044
8.075
62,194,116
-0.11(-1.32%)
May 04, 2009
8.184
8.191
8.144
8.184
57,559,272
+0.13(+1.60%)
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
.