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
)
40.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2004
8.742
8.815
8.658
8.815
26,240,248
+0.07(+0.84%)
May 28, 2004
8.894
8.894
8.704
8.742
23,092,336
-0.13(-1.43%)
May 27, 2004
8.782
8.883
8.722
8.868
36,316,096
+0.17(+1.98%)
May 26, 2004
8.899
8.916
8.694
8.696
38,206,508
-0.27(-2.96%)
May 25, 2004
8.911
8.974
8.803
8.962
26,949,892
+0.02(+0.25%)
May 24, 2004
9.088
9.091
8.883
8.939
23,495,022
-0.10(-1.15%)
May 21, 2004
9.050
9.106
9.000
9.043
22,688,464
-0.01(-0.08%)
May 20, 2004
9.096
9.134
9.012
9.050
19,858,190
-0.07(-0.80%)
May 19, 2004
9.202
9.270
9.101
9.124
17,638,672
-0.01(-0.06%)
May 18, 2004
9.114
9.207
9.076
9.129
18,013,668
+0.08(+0.92%)
May 17, 2004
9.076
9.288
9.020
9.045
18,814,688
-0.15(-1.60%)
May 14, 2004
9.126
9.270
9.073
9.192
22,500,570
+0.03(+0.30%)
May 13, 2004
9.139
9.290
9.096
9.164
22,625,172
-0.01(-0.08%)
May 12, 2004
9.096
9.210
9.025
9.172
21,491,876
+0.03(+0.33%)
May 11, 2004
9.139
9.205
9.071
9.141
23,714,560
-0.05(-0.52%)
May 10, 2004
9.278
9.366
9.124
9.189
27,398,464
-0.11(-1.17%)
May 07, 2004
9.427
9.500
9.296
9.298
24,582,036
-0.20(-2.08%)
May 06, 2004
9.521
9.536
9.371
9.495
19,951,148
-0.07(-0.71%)
May 05, 2004
9.523
9.604
9.483
9.564
18,062,718
-0.02(-0.16%)
May 04, 2004
9.556
9.657
9.510
9.579
25,003,710
+0.05(+0.53%)
May 03, 2004
9.594
9.596
9.435
9.528
22,765,202
-0.01(-0.13%)
Apr 30, 2004
9.569
9.601
9.523
9.541
27,613,256
-0.01(-0.13%)
Apr 29, 2004
9.521
9.614
9.521
9.553
26,030,994
+0.03(+0.35%)
Apr 28, 2004
9.531
9.546
9.427
9.521
28,864,036
+0.04(+0.43%)
Apr 27, 2004
9.606
9.624
9.321
9.480
35,260,728
-0.06(-0.64%)
Apr 26, 2004
9.586
9.586
9.457
9.541
14,467,025
+0.05(+0.53%)
Apr 23, 2004
9.442
9.586
9.437
9.490
17,972,924
-0.06(-0.58%)
Apr 22, 2004
9.467
9.657
9.430
9.546
25,113,282
+0.02(+0.19%)
Apr 21, 2004
9.430
9.561
9.417
9.528
32,809,012
+0.11(+1.15%)
Apr 20, 2004
9.475
9.576
9.407
9.419
29,508,016
+0.03(+0.27%)
Apr 19, 2004
9.290
9.404
9.258
9.394
17,275,146
+0.10(+1.12%)
Apr 16, 2004
9.455
9.455
9.263
9.290
29,456,198
-0.08(-0.84%)
Apr 15, 2004
9.374
9.424
9.283
9.369
18,044,522
-0.01(-0.05%)
Apr 14, 2004
9.404
9.427
9.290
9.374
19,088,420
-0.02(-0.16%)
Apr 13, 2004
9.586
9.591
9.351
9.389
23,560,290
-0.11(-1.14%)
Apr 12, 2004
9.480
9.518
9.432
9.498
18,233,602
+0.07(+0.70%)
Apr 08, 2004
9.505
9.518
9.344
9.432
27,205,428
+0.00(+0.00%)
Apr 07, 2004
9.531
9.548
9.326
9.432
52,897,816
-0.08(-0.82%)
Apr 06, 2004
9.392
9.515
9.376
9.510
16,777,524
-0.01(-0.08%)
Apr 05, 2004
9.460
9.594
9.445
9.518
31,411,082
+0.10(+1.10%)
Apr 02, 2004
9.505
9.505
9.326
9.414
32,558,224
+0.09(+0.92%)
Apr 01, 2004
9.417
9.503
9.316
9.328
56,007,756
+0.09(+0.99%)
Mar 31, 2004
9.227
9.278
9.174
9.237
23,548,028
+0.06(+0.63%)
Mar 30, 2004
9.139
9.215
9.088
9.179
20,175,830
+0.01(+0.08%)
Mar 29, 2004
9.081
9.174
9.012
9.172
24,637,020
+0.07(+0.72%)
Mar 26, 2004
9.139
9.164
9.043
9.106
21,422,652
-0.09(-1.02%)
Mar 25, 2004
9.126
9.210
9.121
9.199
23,576,508
+0.09(+0.97%)
Mar 24, 2004
9.063
9.263
9.000
9.111
30,661,486
-0.01(-0.06%)
Mar 23, 2004
9.202
9.227
8.919
9.116
38,670,108
-0.13(-1.45%)
Mar 22, 2004
9.379
9.384
9.149
9.250
23,145,738
-0.22(-2.35%)
Mar 19, 2004
9.404
9.551
9.404
9.473
24,110,522
+0.03(+0.27%)
Mar 18, 2004
9.341
9.508
9.336
9.447
21,303,588
+0.01(+0.08%)
Mar 17, 2004
9.409
9.475
9.344
9.440
22,339,574
+0.02(+0.24%)
Mar 16, 2004
9.531
9.541
9.303
9.417
19,156,852
-0.01(-0.13%)
Mar 15, 2004
9.493
9.548
9.399
9.430
25,307,504
-0.15(-1.61%)
Mar 12, 2004
9.467
9.606
9.392
9.584
26,009,632
+0.08(+0.88%)
Mar 11, 2004
9.581
9.637
9.452
9.500
30,572,880
-0.17(-1.80%)
Mar 10, 2004
9.872
9.887
9.606
9.675
30,917,022
-0.24(-2.37%)
Mar 09, 2004
9.935
9.935
9.847
9.910
23,149,298
-0.03(-0.25%)
Mar 08, 2004
9.890
9.978
9.874
9.935
22,355,792
+0.08(+0.82%)
Mar 05, 2004
9.872
9.940
9.849
9.854
24,510,438
-0.07(-0.69%)
Mar 04, 2004
9.857
9.922
9.837
9.922
25,155,210
+0.06(+0.64%)
Mar 03, 2004
9.847
9.986
9.791
9.859
36,647,580
-0.12(-1.17%)
Mar 02, 2004
9.748
9.996
9.581
9.976
44,272,904
+0.19(+1.96%)
Mar 01, 2004
9.682
9.789
9.657
9.783
21,567,034
+0.09(+0.97%)
Feb 27, 2004
9.692
9.718
9.596
9.690
23,680,542
-0.00(-0.03%)
Feb 26, 2004
9.596
9.695
9.561
9.692
18,392,224
+0.08(+0.84%)
Feb 25, 2004
9.634
9.690
9.576
9.612
23,617,252
-0.02(-0.18%)
Feb 24, 2004
9.382
9.720
9.382
9.629
40,140,428
+0.27(+2.92%)
Feb 23, 2004
9.417
9.427
9.316
9.356
22,712,198
-0.04(-0.46%)
Feb 20, 2004
9.513
9.569
9.336
9.399
26,119,204
-0.04(-0.46%)
Feb 19, 2004
9.634
9.644
9.419
9.442
31,091,070
-0.19(-1.99%)
Feb 18, 2004
9.809
9.809
9.596
9.634
28,533,342
-0.28(-2.78%)
Feb 17, 2004
9.733
9.910
9.546
9.910
36,598,136
+0.39(+4.12%)
Feb 13, 2004
9.508
9.632
9.500
9.518
23,684,102
+0.01(+0.11%)
Feb 12, 2004
9.518
9.581
9.462
9.508
23,246,210
-0.15(-1.54%)
Feb 11, 2004
9.505
9.675
9.483
9.657
31,212,508
+0.15(+1.60%)
Feb 10, 2004
9.447
9.541
9.384
9.505
30,626,280
+0.16(+1.76%)
Feb 09, 2004
9.328
9.387
9.293
9.341
17,389,860
-0.05(-0.54%)
Feb 06, 2004
9.258
9.414
9.177
9.392
17,917,150
+0.07(+0.70%)
Feb 05, 2004
9.240
9.328
9.202
9.326
20,407,632
+0.05(+0.55%)
Feb 04, 2004
9.303
9.392
9.189
9.275
27,365,236
-0.14(-1.45%)
Feb 03, 2004
9.551
9.556
9.339
9.412
19,730,422
-0.07(-0.72%)
Feb 02, 2004
9.290
9.543
9.164
9.480
31,378,646
+0.16(+1.74%)
Jan 30, 2004
9.404
9.409
9.253
9.318
24,567,796
-0.06(-0.62%)
Jan 29, 2004
9.328
9.392
9.151
9.376
33,419,370
+0.08(+0.90%)
Jan 28, 2004
9.417
9.493
9.250
9.293
31,425,324
-0.08(-0.86%)
Jan 27, 2004
9.548
9.548
9.354
9.374
30,517,500
-0.17(-1.83%)
Jan 26, 2004
9.480
9.574
9.445
9.548
23,092,336
+0.04(+0.45%)
Jan 23, 2004
9.478
9.518
9.447
9.505
20,171,874
+0.03(+0.29%)
Jan 22, 2004
9.354
9.500
9.301
9.478
32,623,888
+0.12(+1.27%)
Jan 21, 2004
9.399
9.399
9.253
9.359
32,906,716
-0.04(-0.46%)
Jan 20, 2004
9.354
9.475
9.354
9.402
26,080,834
+0.06(+0.65%)
Jan 16, 2004
9.354
9.414
9.280
9.341
26,776,240
+0.02(+0.19%)
Jan 15, 2004
9.341
9.369
9.255
9.323
30,137,362
+0.01(+0.05%)
Jan 14, 2004
9.290
9.346
9.245
9.318
22,483,164
+0.07(+0.77%)
Jan 13, 2004
9.328
9.344
9.098
9.248
31,135,770
-0.04(-0.41%)
Jan 12, 2004
9.063
9.318
9.025
9.285
28,921,788
+0.17(+1.91%)
Jan 09, 2004
9.341
9.341
9.098
9.111
33,574,036
-0.27(-2.91%)
Jan 08, 2004
9.303
9.384
9.258
9.384
36,145,212
+0.14(+1.53%)
Jan 07, 2004
9.215
9.245
9.101
9.242
37,055,016
-0.08(-0.84%)
Jan 06, 2004
9.164
9.339
9.139
9.321
39,539,168
+0.15(+1.65%)
Jan 05, 2004
8.974
9.177
8.949
9.169
60,184,532
+0.26(+2.89%)
Jan 02, 2004
8.873
8.967
8.868
8.911
28,802,326
+0.04(+0.48%)
Dec 31, 2003
8.833
8.911
8.833
8.868
26,002,512
+0.02(+0.23%)
Dec 30, 2003
8.701
8.848
8.684
8.848
38,051,444
+0.17(+1.98%)
Dec 29, 2003
8.573
8.696
8.567
8.676
28,201,858
+0.10(+1.21%)
Dec 26, 2003
8.575
8.585
8.545
8.573
9,140,733
-0.01(-0.15%)
Dec 24, 2003
8.595
8.691
8.573
8.585
12,123,298
-0.05(-0.61%)
Dec 23, 2003
8.628
8.727
8.595
8.638
24,573,334
+0.01(+0.12%)
Dec 22, 2003
8.633
8.699
8.583
8.628
32,444,300
-0.01(-0.06%)
Dec 19, 2003
8.707
8.775
8.535
8.633
47,413,696
-0.06(-0.73%)
Dec 18, 2003
8.646
8.729
8.623
8.696
26,379,882
+0.05(+0.58%)
Dec 17, 2003
8.583
8.656
8.545
8.646
33,889,304
+0.07(+0.86%)
Dec 16, 2003
8.555
8.676
8.519
8.573
42,057,736
+0.10(+1.16%)
Dec 15, 2003
8.507
8.552
8.385
8.474
32,928,472
+0.02(+0.27%)
Dec 12, 2003
8.406
8.482
8.368
8.451
27,843,476
+0.02(+0.27%)
Dec 11, 2003
8.368
8.476
8.348
8.428
37,024,556
-0.01(-0.09%)
Dec 10, 2003
8.241
8.451
8.145
8.436
32,573,254
+0.20(+2.39%)
Dec 09, 2003
8.342
8.348
8.239
8.239
34,995,304
-0.11(-1.27%)
Dec 08, 2003
8.444
8.449
8.289
8.345
25,747,768
-0.10(-1.17%)
Dec 05, 2003
8.428
8.530
8.383
8.444
33,413,832
+0.04(+0.45%)
Dec 04, 2003
8.123
8.406
8.123
8.406
54,241,948
+0.26(+3.13%)
Dec 03, 2003
8.216
8.264
8.138
8.150
31,310,610
-0.08(-1.01%)
Dec 02, 2003
8.279
8.282
8.178
8.234
32,130,616
-0.05(-0.61%)
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
.