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 (%)
Apr 30, 2009
8.104
8.112
7.907
7.999
85,020,824
-0.02(-0.23%)
Apr 29, 2009
8.186
8.239
7.949
8.017
76,339,184
-0.15(-1.78%)
Apr 28, 2009
8.123
8.197
7.975
8.162
72,950,760
+0.11(+1.38%)
Apr 27, 2009
8.133
8.184
7.938
8.052
91,082,752
-0.12(-1.48%)
Apr 24, 2009
8.207
8.249
8.049
8.173
92,361,536
+0.00(+0.00%)
Apr 23, 2009
8.191
8.223
8.031
8.173
60,880,584
+0.02(+0.29%)
Apr 22, 2009
8.181
8.342
8.128
8.149
64,010,672
-0.01(-0.13%)
Apr 21, 2009
8.126
8.223
8.007
8.160
59,542,864
+0.01(+0.06%)
Apr 20, 2009
8.344
8.408
8.112
8.155
52,074,232
-0.22(-2.67%)
Apr 17, 2009
8.429
8.529
8.373
8.379
69,988,544
+0.03(+0.41%)
Apr 16, 2009
8.384
8.386
8.263
8.344
68,522,648
-0.01(-0.13%)
Apr 15, 2009
8.226
8.368
8.220
8.355
50,859,348
+0.10(+1.25%)
Apr 14, 2009
8.281
8.318
8.144
8.252
62,522,060
-0.12(-1.39%)
Apr 13, 2009
8.379
8.447
8.289
8.368
45,234,172
-0.09(-1.12%)
Apr 09, 2009
8.458
8.487
8.394
8.463
62,393,812
+0.11(+1.33%)
Apr 08, 2009
8.410
8.450
8.278
8.352
50,344,580
-0.01(-0.13%)
Apr 07, 2009
8.524
8.524
8.286
8.363
55,026,128
-0.35(-3.97%)
Apr 06, 2009
8.597
8.719
8.547
8.708
69,396,656
+0.06(+0.73%)
Apr 03, 2009
8.582
8.677
8.529
8.645
63,102,760
+0.09(+1.02%)
Apr 02, 2009
8.359
8.713
8.302
8.558
109,403,616
+0.33(+3.97%)
Apr 01, 2009
7.872
8.281
7.864
8.231
97,587,232
+0.27(+3.38%)
Mar 31, 2009
8.052
8.168
7.915
7.962
81,208,232
-0.01(-0.07%)
Mar 30, 2009
7.967
8.012
7.833
7.967
75,464,680
-0.08(-1.05%)
Mar 26, 2009
8.025
8.060
7.762
8.052
85,993,216
+0.10(+1.29%)
Mar 25, 2009
8.099
8.107
7.751
7.949
111,990,160
-0.09(-1.18%)
Mar 24, 2009
8.184
8.212
8.036
8.044
60,707,924
-0.15(-1.80%)
Mar 23, 2009
8.020
8.191
8.017
8.191
73,519,256
+0.38(+4.93%)
Mar 20, 2009
8.023
8.065
7.791
7.806
98,315,672
-0.07(-0.83%)
Mar 19, 2009
8.120
8.160
7.835
7.872
76,897,192
-0.24(-2.97%)
Mar 18, 2009
7.799
8.173
7.799
8.112
107,392,168
+0.25(+3.15%)
Mar 17, 2009
7.511
7.864
7.511
7.864
85,351,032
+0.34(+4.48%)
Mar 16, 2009
7.564
7.669
7.382
7.527
69,010,664
+0.04(+0.53%)
Mar 13, 2009
7.458
7.503
7.342
7.487
0
+0.07(+0.92%)
Mar 12, 2009
7.234
7.424
7.197
7.419
80,179,168
+0.18(+2.55%)
Mar 11, 2009
7.382
7.382
7.187
7.234
53,128,556
-0.04(-0.62%)
Mar 10, 2009
7.026
7.282
6.936
7.279
72,965,992
+0.38(+5.46%)
Mar 09, 2009
7.110
7.139
6.881
6.902
83,651,576
-0.29(-4.03%)
Mar 06, 2009
7.371
7.474
7.000
7.192
0
-0.17(-2.26%)
Mar 05, 2009
7.266
7.635
7.224
7.358
87,369,456
-0.06(-0.85%)
Mar 04, 2009
7.321
7.540
7.161
7.422
72,287,848
+0.16(+2.14%)
Mar 02, 2009
7.398
7.474
7.221
7.266
117,381,848
-0.26(-3.40%)
Feb 27, 2009
7.451
7.661
7.416
7.522
0
-0.01(-0.07%)
Feb 26, 2009
7.606
7.664
7.443
7.527
64,852,468
+0.00(+0.00%)
Feb 25, 2009
7.509
7.643
7.371
7.527
91,332,912
-0.01(-0.07%)
Feb 24, 2009
7.382
7.572
7.298
7.532
68,335,784
+0.19(+2.59%)
Feb 23, 2009
7.651
7.672
7.327
7.342
68,508,248
-0.25(-3.33%)
Feb 20, 2009
7.282
7.646
7.282
7.596
107,690,040
+0.22(+2.93%)
Feb 19, 2009
7.511
7.559
7.361
7.379
56,211,428
-0.02(-0.29%)
Feb 18, 2009
7.501
7.514
7.295
7.400
69,903,096
-0.05(-0.67%)
Feb 17, 2009
7.590
7.712
7.400
7.451
74,666,072
-0.34(-4.40%)
Feb 13, 2009
7.838
7.965
7.759
7.793
53,307,168
-0.08(-1.00%)
Feb 12, 2009
7.851
7.883
7.638
7.872
65,399,676
-0.03(-0.40%)
Feb 11, 2009
8.002
8.015
7.812
7.904
47,672,292
-0.01(-0.07%)
Feb 10, 2009
8.252
8.305
7.857
7.909
76,744,368
-0.37(-4.43%)
Feb 09, 2009
8.429
8.431
8.247
8.276
55,264,080
-0.09(-1.04%)
Feb 06, 2009
8.257
8.489
8.176
8.363
65,996,280
+0.14(+1.70%)
Feb 05, 2009
7.896
8.310
7.896
8.223
80,275,448
+0.15(+1.89%)
Feb 04, 2009
8.344
8.397
8.044
8.070
67,560,480
-0.25(-3.01%)
Feb 03, 2009
8.242
8.352
8.086
8.321
64,306,048
+0.26(+3.17%)
Feb 02, 2009
7.980
8.147
7.846
8.065
54,856,992
+0.19(+2.41%)
Jan 30, 2009
7.980
8.081
7.822
7.875
0
-0.09(-1.19%)
Jan 29, 2009
8.131
8.131
7.833
7.970
61,696,832
-0.18(-2.23%)
Jan 28, 2009
7.909
8.173
7.838
8.152
94,394,272
+0.25(+3.20%)
Jan 27, 2009
7.830
7.967
7.635
7.899
119,300,000
-0.27(-3.32%)
Jan 26, 2009
7.999
8.260
7.978
8.170
78,786,424
+0.15(+1.81%)
Jan 23, 2009
7.849
8.110
7.717
8.025
57,955,632
+0.07(+0.93%)
Jan 22, 2009
8.102
8.102
7.738
7.951
69,826,512
-0.20(-2.39%)
Jan 21, 2009
7.975
8.162
7.891
8.147
66,592,600
+0.27(+3.45%)
Jan 20, 2009
7.904
8.067
7.851
7.875
85,141,416
-0.02(-0.30%)
Jan 16, 2009
8.057
8.067
7.743
7.899
72,837,640
+0.02(+0.20%)
Jan 15, 2009
7.951
7.983
7.535
7.883
114,140,608
-0.17(-2.16%)
Jan 14, 2009
8.210
8.244
7.992
8.057
72,306,096
-0.25(-2.98%)
Jan 13, 2009
8.384
8.394
8.099
8.305
73,166,648
-0.08(-0.91%)
Jan 12, 2009
8.495
8.553
8.321
8.381
85,050,696
-0.10(-1.15%)
Jan 09, 2009
8.568
8.605
8.439
8.479
66,179,920
-0.06(-0.71%)
Jan 08, 2009
8.400
8.576
8.360
8.539
61,976,564
+0.13(+1.54%)
Jan 07, 2009
8.389
8.558
8.318
8.410
80,853,440
-0.02(-0.19%)
Jan 06, 2009
8.616
8.634
8.300
8.426
99,790,056
-0.14(-1.60%)
Jan 05, 2009
8.885
8.885
8.394
8.563
128,412,272
-0.57(-6.24%)
Jan 02, 2009
8.996
9.164
8.845
9.133
0
+0.20(+2.18%)
Jan 01, 2009
8.748
9.054
8.708
8.938
0
+0.00(+0.00%)
Dec 31, 2008
8.748
9.054
8.708
8.938
62,005,016
+0.18(+2.02%)
Dec 30, 2008
8.798
8.819
8.616
8.761
47,960,836
+0.02(+0.27%)
Dec 29, 2008
8.793
8.814
8.590
8.737
38,556,232
-0.01(-0.15%)
Dec 26, 2008
8.690
8.779
8.669
8.750
18,472,640
+0.09(+1.04%)
Dec 24, 2008
8.669
8.790
8.640
8.661
15,719,358
+0.02(+0.18%)
Dec 23, 2008
8.848
8.909
8.613
8.645
47,831,904
-0.17(-1.89%)
Dec 22, 2008
8.811
8.943
8.603
8.811
58,221,640
+0.06(+0.69%)
Dec 19, 2008
8.882
9.069
8.740
8.750
105,214,904
-0.03(-0.33%)
Dec 18, 2008
9.025
9.061
8.684
8.779
72,915,456
-0.20(-2.20%)
Dec 17, 2008
8.777
9.125
8.713
8.977
69,321,312
+0.14(+1.64%)
Dec 16, 2008
8.634
9.043
8.503
8.832
109,541,912
+0.32(+3.72%)
Dec 15, 2008
8.684
8.745
8.352
8.516
78,602,264
-0.13(-1.52%)
Dec 12, 2008
8.368
8.771
8.368
8.648
77,937,544
+0.09(+1.02%)
Dec 11, 2008
8.576
8.822
8.484
8.561
83,602,880
-0.07(-0.82%)
Dec 10, 2008
8.930
8.985
8.611
8.632
100,779,328
-0.16(-1.83%)
Dec 09, 2008
8.967
9.030
8.719
8.793
87,370,864
-0.23(-2.57%)
Dec 08, 2008
8.964
9.201
8.858
9.025
94,063,096
+0.27(+3.13%)
Dec 05, 2008
8.402
8.791
8.168
8.750
76,009,920
+0.27(+3.23%)
Dec 04, 2008
8.629
8.835
8.336
8.476
73,396,328
-0.27(-3.13%)
Dec 03, 2008
8.526
8.811
8.226
8.750
93,673,160
+0.28(+3.30%)
Dec 02, 2008
8.223
8.539
8.133
8.471
82,605,336
+0.38(+4.76%)
Dec 01, 2008
8.474
8.479
8.041
8.086
77,509,328
-0.52(-6.06%)
Nov 28, 2008
8.566
8.700
8.474
8.608
28,927,664
+0.03(+0.34%)
Nov 26, 2008
7.862
8.671
7.830
8.579
94,517,880
+0.52(+6.41%)
Nov 25, 2008
7.975
8.173
7.812
8.062
79,417,760
+0.22(+2.86%)
Nov 24, 2008
7.646
8.102
7.635
7.838
110,916,920
+0.33(+4.43%)
Nov 21, 2008
7.224
7.551
6.915
7.506
124,486,776
+0.52(+7.43%)
Nov 20, 2008
6.997
7.598
6.926
6.987
114,707,848
-0.12(-1.63%)
Nov 19, 2008
7.601
7.603
7.103
7.103
96,774,920
-0.41(-5.47%)
Nov 18, 2008
7.646
7.843
7.271
7.514
104,133,976
-0.20(-2.53%)
Nov 17, 2008
7.875
7.975
7.553
7.709
62,097,420
-0.20(-2.53%)
Nov 14, 2008
8.033
8.379
7.812
7.909
88,241,264
-0.30(-3.66%)
Nov 13, 2008
7.654
8.236
7.461
8.210
97,076,832
+0.57(+7.53%)
Nov 12, 2008
7.804
7.828
7.564
7.635
66,459,076
-0.20(-2.56%)
Nov 11, 2008
8.033
8.060
7.756
7.835
71,464,736
-0.20(-2.53%)
Nov 10, 2008
8.157
8.213
7.944
8.038
55,850,672
+0.12(+1.46%)
Nov 07, 2008
7.867
7.951
7.714
7.922
70,783,896
+0.21(+2.73%)
Nov 06, 2008
8.149
8.228
7.611
7.712
87,434,280
-0.42(-5.16%)
Nov 05, 2008
8.495
8.545
8.057
8.131
67,674,672
-0.47(-5.43%)
Nov 04, 2008
8.350
8.716
8.307
8.597
73,833,216
+0.49(+6.05%)
Nov 03, 2008
7.941
8.189
7.888
8.107
55,192,076
+0.28(+3.64%)
Oct 31, 2008
8.089
8.281
7.801
7.822
90,804,800
-0.22(-2.72%)
Oct 30, 2008
8.331
8.386
7.854
8.041
69,864,640
+0.00(+0.00%)
Oct 29, 2008
8.276
8.344
7.904
8.041
114,748,440
-0.30(-3.63%)
Oct 28, 2008
7.453
8.352
7.345
8.344
134,527,168
+1.07(+14.63%)
Oct 27, 2008
6.881
7.480
6.818
7.279
126,091,208
+0.67(+10.09%)
Oct 24, 2008
6.412
6.979
6.396
6.612
86,456,272
-0.31(-4.42%)
Oct 23, 2008
6.884
7.179
6.599
6.918
103,453,152
+0.13(+1.90%)
Oct 22, 2008
7.211
7.290
6.591
6.789
87,872,096
-0.60(-8.07%)
Oct 21, 2008
7.516
7.696
7.332
7.385
54,841,768
-0.26(-3.38%)
Oct 20, 2008
7.279
7.656
7.176
7.643
59,229,328
+0.47(+6.62%)
Oct 17, 2008
7.052
7.498
6.902
7.168
79,835,920
-0.06(-0.80%)
Oct 16, 2008
7.016
7.306
6.639
7.226
87,488,944
+0.20(+2.89%)
Oct 15, 2008
7.487
7.487
6.973
7.023
73,720,480
-0.61(-7.98%)
Oct 14, 2008
7.904
8.041
7.448
7.632
80,766,552
+0.01(+0.07%)
Oct 13, 2008
7.211
7.683
7.118
7.627
89,565,928
+0.57(+8.07%)
Oct 10, 2008
6.375
7.406
6.082
7.058
188,329,456
+0.22(+3.24%)
Oct 09, 2008
7.385
7.453
6.820
6.836
111,544,368
-0.47(-6.49%)
Oct 08, 2008
7.393
7.698
7.308
7.311
127,573,528
-0.31(-4.02%)
Oct 07, 2008
7.896
8.096
7.580
7.617
107,557,152
-0.28(-3.57%)
Oct 06, 2008
8.065
8.231
7.651
7.899
123,546,000
-0.34(-4.10%)
Oct 03, 2008
8.347
8.437
8.194
8.236
79,026,128
-0.01(-0.10%)
Oct 02, 2008
8.278
8.376
8.144
8.244
74,843,416
-0.04(-0.45%)
Oct 01, 2008
8.381
8.426
8.176
8.281
65,810,132
-0.18(-2.12%)
Sep 30, 2008
8.286
8.476
8.144
8.460
86,459,440
+0.39(+4.80%)
Sep 29, 2008
8.371
8.437
7.975
8.073
98,261,016
-0.41(-4.85%)
Sep 26, 2008
8.286
8.500
8.268
8.484
0
+0.03(+0.41%)
Sep 25, 2008
8.307
8.561
8.278
8.450
63,553,228
+0.20(+2.46%)
Sep 24, 2008
8.257
8.281
8.120
8.247
61,557,328
+0.06(+0.74%)
Sep 23, 2008
8.452
8.542
8.149
8.186
56,532,456
-0.26(-3.06%)
Sep 22, 2008
8.779
8.779
8.360
8.444
61,691,668
-0.33(-3.81%)
Sep 19, 2008
8.856
8.964
8.640
8.779
0
+0.19(+2.18%)
Sep 18, 2008
8.368
8.592
8.036
8.592
119,323,056
+0.35(+4.25%)
Sep 17, 2008
8.613
8.637
8.223
8.242
99,613,688
-0.42(-4.81%)
Sep 16, 2008
8.692
8.777
8.336
8.658
96,468,160
-0.11(-1.20%)
Sep 15, 2008
8.932
9.162
8.764
8.764
94,515,600
-0.33(-3.62%)
Sep 12, 2008
9.154
9.156
8.964
9.093
56,219,304
-0.06(-0.69%)
Sep 11, 2008
9.054
9.196
8.977
9.156
73,510,288
+0.00(+0.03%)
Sep 10, 2008
9.317
9.317
9.077
9.154
110,519,264
-0.13(-1.45%)
Sep 09, 2008
9.188
9.494
9.188
9.288
96,343,752
+0.03(+0.31%)
Sep 08, 2008
9.154
9.272
9.077
9.259
65,177,308
+0.27(+3.05%)
Sep 05, 2008
8.972
9.030
8.835
8.985
0
-0.03(-0.38%)
Sep 04, 2008
9.362
9.383
9.003
9.019
72,013,240
-0.39(-4.17%)
Sep 03, 2008
9.409
9.486
9.354
9.412
49,855,300
-0.03(-0.36%)
Sep 02, 2008
9.399
9.581
9.370
9.446
51,277,476
+0.19(+2.02%)
Aug 29, 2008
9.286
9.460
9.109
9.259
38,263,672
-0.09(-0.99%)
Aug 28, 2008
9.191
9.373
9.175
9.351
42,280,968
+0.20(+2.19%)
Aug 27, 2008
9.043
9.196
8.977
9.151
36,419,548
+0.12(+1.37%)
Aug 26, 2008
9.096
9.096
8.964
9.027
33,448,444
-0.06(-0.64%)
Aug 25, 2008
9.338
9.338
9.043
9.085
33,774,408
-0.22(-2.35%)
Aug 22, 2008
9.185
9.349
9.151
9.304
38,949,868
+0.19(+2.08%)
Aug 21, 2008
8.990
9.159
8.967
9.114
36,102,360
+0.03(+0.35%)
Aug 20, 2008
9.056
9.162
8.919
9.083
40,907,388
+0.07(+0.73%)
Aug 19, 2008
9.125
9.170
8.977
9.017
34,843,456
-0.14(-1.55%)
Aug 18, 2008
9.235
9.328
9.093
9.159
40,894,576
-0.06(-0.63%)
Aug 15, 2008
9.185
9.293
9.148
9.217
0
+0.07(+0.78%)
Aug 14, 2008
8.990
9.201
8.911
9.146
41,982,952
+0.09(+0.99%)
Aug 13, 2008
9.170
9.193
8.964
9.056
41,684,440
-0.12(-1.35%)
Aug 12, 2008
9.293
9.296
9.125
9.180
48,572,964
-0.13(-1.36%)
Aug 11, 2008
9.172
9.396
9.127
9.307
46,746,032
+0.19(+2.05%)
Aug 08, 2008
8.914
9.159
8.885
9.119
52,490,340
+0.23(+2.64%)
Aug 07, 2008
8.972
9.038
8.808
8.885
61,490,264
-0.14(-1.58%)
Aug 06, 2008
9.093
9.127
8.953
9.027
49,038,424
-0.08(-0.90%)
Aug 05, 2008
9.009
9.143
8.895
9.109
51,702,156
+0.19(+2.13%)
Aug 04, 2008
8.998
9.046
8.832
8.919
42,517,292
-0.04(-0.50%)
Aug 01, 2008
9.080
9.133
8.956
8.964
64,214,872
-0.01(-0.12%)
Jul 31, 2008
8.982
9.206
8.951
8.974
77,516,128
-0.08(-0.87%)
Jul 30, 2008
9.030
9.093
8.927
9.054
51,762,460
+0.06(+0.62%)
Jul 29, 2008
8.998
9.075
8.882
8.998
59,145,120
+0.14(+1.58%)
Jul 28, 2008
8.982
9.051
8.793
8.858
76,867,256
-0.22(-2.47%)
Jul 25, 2008
9.243
9.336
8.990
9.083
48,805,896
-0.17(-1.82%)
Jul 24, 2008
9.510
9.510
9.217
9.251
46,093,336
-0.20(-2.09%)
Jul 23, 2008
9.172
9.533
9.141
9.449
64,949,152
+0.31(+3.34%)
Jul 22, 2008
9.220
9.315
9.027
9.143
67,983,528
-0.12(-1.34%)
Jul 21, 2008
9.365
9.402
9.228
9.267
33,977,604
-0.08(-0.85%)
Jul 18, 2008
9.365
9.370
9.222
9.346
50,596,536
+0.01(+0.06%)
Jul 17, 2008
9.359
9.386
9.221
9.341
57,706,644
+0.01(+0.14%)
Jul 16, 2008
9.233
9.341
9.090
9.328
48,485,552
+0.09(+0.97%)
Jul 15, 2008
9.106
9.377
9.017
9.238
78,384,784
+0.04(+0.46%)
Jul 14, 2008
9.301
9.346
9.156
9.196
47,852,248
-0.01(-0.11%)
Jul 11, 2008
9.104
9.312
9.019
9.206
50,635,200
+0.01(+0.06%)
Jul 10, 2008
9.159
9.217
9.043
9.201
61,842,824
+0.06(+0.69%)
Jul 09, 2008
9.351
9.483
9.125
9.138
48,618,928
-0.18(-1.98%)
Jul 08, 2008
9.272
9.407
9.154
9.322
55,383,056
-0.02(-0.20%)
Jul 07, 2008
9.475
9.578
9.191
9.341
61,236,080
-0.08(-0.90%)
Jul 04, 2008
9.404
9.518
9.362
9.425
40,209,428
+0.00(+0.00%)
Jul 03, 2008
9.404
9.518
9.362
9.425
40,209,428
+0.03(+0.34%)
Jul 02, 2008
9.417
9.489
9.359
9.394
64,741,404
+0.03(+0.28%)
Jul 01, 2008
9.220
9.489
9.164
9.367
86,504,816
+0.03(+0.37%)
Jun 30, 2008
9.035
9.380
9.003
9.333
68,447,864
+0.30(+3.27%)
Jun 27, 2008
9.054
9.151
8.922
9.038
68,166,776
-0.01(-0.09%)
Jun 26, 2008
9.357
9.357
9.046
9.046
72,938,744
-0.34(-3.60%)
Jun 25, 2008
9.354
9.515
9.301
9.383
50,961,164
+0.05(+0.51%)
Jun 24, 2008
9.452
9.460
9.238
9.336
49,907,704
-0.13(-1.39%)
Jun 23, 2008
9.349
9.502
9.325
9.467
60,401,304
+0.14(+1.50%)
Jun 20, 2008
9.533
9.655
9.296
9.328
83,893,184
-0.30(-3.07%)
Jun 19, 2008
9.465
9.681
9.415
9.623
57,204,292
+0.14(+1.45%)
Jun 18, 2008
9.417
9.510
9.299
9.486
48,805,352
+0.02(+0.25%)
Jun 17, 2008
9.583
9.591
9.438
9.462
54,632,864
-0.09(-0.97%)
Jun 16, 2008
9.634
9.699
9.520
9.554
59,616,224
-0.29(-2.92%)
Jun 13, 2008
9.742
9.855
9.576
9.842
41,463,176
+0.18(+1.91%)
Jun 12, 2008
9.726
9.902
9.536
9.657
60,709,780
-0.01(-0.11%)
Jun 11, 2008
9.852
9.852
9.525
9.668
73,265,560
-0.22(-2.27%)
Jun 10, 2008
9.873
9.997
9.763
9.892
52,762,484
-0.11(-1.11%)
Jun 09, 2008
10.09
10.20
9.947
10.00
50,788,188
-0.08(-0.76%)
Jun 06, 2008
10.21
10.25
10.02
10.08
71,315,816
-0.19(-1.87%)
Jun 05, 2008
9.768
10.42
9.755
10.27
158,274,960
+0.52(+5.35%)
Jun 04, 2008
9.892
9.939
9.581
9.750
87,695,400
-0.10(-1.02%)
Jun 03, 2008
9.997
10.06
9.771
9.850
43,351,416
-0.13(-1.32%)
Jun 02, 2008
10.12
10.15
9.544
9.982
51,537,320
-0.16(-1.59%)
May 30, 2008
10.13
10.25
10.06
10.14
44,887,668
+0.03(+0.26%)
May 29, 2008
9.960
10.19
9.881
10.12
37,915,472
+0.16(+1.59%)
May 28, 2008
9.873
9.987
9.831
9.958
41,783,376
+0.10(+1.04%)
May 27, 2008
9.763
9.908
9.689
9.855
34,004,208
+0.08(+0.81%)
May 26, 2008
9.866
9.866
9.728
9.776
0
+0.00(+0.00%)
May 23, 2008
9.866
9.866
9.728
9.776
33,690,940
-0.10(-1.04%)
May 22, 2008
9.831
9.958
9.794
9.879
33,720,924
+0.07(+0.67%)
May 21, 2008
10.01
10.03
9.760
9.813
60,682,076
-0.16(-1.61%)
May 20, 2008
10.24
10.25
9.900
9.974
59,576,748
-0.33(-3.25%)
May 19, 2008
10.22
10.34
10.12
10.31
41,223,992
+0.09(+0.85%)
May 16, 2008
10.28
10.28
10.13
10.22
46,216,572
-0.03(-0.33%)
May 15, 2008
10.26
10.28
10.12
10.26
46,025,304
-0.01(-0.13%)
May 14, 2008
10.07
10.39
10.05
10.27
55,043,416
+0.22(+2.20%)
May 13, 2008
10.04
10.16
10.00
10.05
29,005,670
+0.01(+0.13%)
May 12, 2008
10.02
10.05
9.924
10.03
33,624,124
+0.04(+0.40%)
May 09, 2008
10.08
10.08
9.887
9.995
42,837,096
-0.09(-0.89%)
May 08, 2008
10.15
10.21
9.995
10.08
45,161,456
-0.01(-0.08%)
May 07, 2008
10.14
10.22
10.04
10.09
58,367,244
-0.16(-1.57%)
May 06, 2008
10.26
10.30
10.09
10.25
52,766,464
-0.00(-0.03%)
May 05, 2008
10.41
10.41
10.22
10.26
48,032,144
-0.18(-1.74%)
May 02, 2008
10.41
10.53
10.33
10.44
40,682,552
+0.07(+0.69%)
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
.