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 (%)
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%)
May 01, 2008
10.13
10.44
10.13
10.37
54,641,756
+0.22(+2.18%)
Apr 30, 2008
10.10
10.30
10.08
10.14
65,343,224
+0.07(+0.71%)
Apr 29, 2008
10.01
10.13
9.974
10.07
56,863,452
+0.07(+0.68%)
Apr 28, 2008
9.982
10.12
9.831
10.01
87,066,888
+0.24(+2.46%)
Apr 25, 2008
9.626
9.765
9.591
9.765
54,071,876
+0.18(+1.87%)
Apr 24, 2008
9.597
9.684
9.481
9.586
41,369,328
+0.03(+0.36%)
Apr 23, 2008
9.438
9.620
9.436
9.552
37,476,788
+0.13(+1.40%)
Apr 22, 2008
9.454
9.591
9.354
9.420
42,069,140
-0.06(-0.64%)
Apr 21, 2008
9.465
9.518
9.370
9.481
41,753,264
-0.02(-0.19%)
Apr 18, 2008
9.591
9.699
9.462
9.499
50,829,828
+0.05(+0.50%)
Apr 17, 2008
9.441
9.552
9.383
9.452
41,426,432
+0.00(+0.00%)
Apr 16, 2008
9.354
9.486
9.301
9.452
49,957,880
+0.20(+2.11%)
Apr 15, 2008
9.359
9.375
9.172
9.257
63,393,400
-0.06(-0.65%)
Apr 14, 2008
9.449
9.465
9.291
9.317
43,958,680
-0.07(-0.70%)
Apr 11, 2008
9.320
9.513
9.320
9.383
47,163,232
-0.06(-0.67%)
Apr 10, 2008
9.475
9.599
9.407
9.446
65,593,832
-0.05(-0.53%)
Apr 09, 2008
9.689
9.734
9.417
9.496
49,784,672
-0.19(-1.99%)
Apr 08, 2008
9.744
9.752
9.615
9.689
51,141,436
-0.17(-1.74%)
Apr 07, 2008
9.852
9.955
9.823
9.860
44,377,932
+0.02(+0.16%)
Apr 04, 2008
10.09
10.09
9.776
9.844
48,594,536
-0.19(-1.92%)
Apr 03, 2008
9.929
10.07
9.860
10.04
40,521,692
+0.03(+0.29%)
Apr 02, 2008
9.963
10.11
9.924
10.01
56,189,900
+0.04(+0.45%)
Apr 01, 2008
9.802
10.00
9.723
9.963
57,489,044
+0.40(+4.16%)
Mar 31, 2008
9.463
9.640
9.429
9.565
45,686,488
+0.16(+1.67%)
Mar 28, 2008
9.492
9.544
9.400
9.408
39,654,268
-0.03(-0.31%)
Mar 27, 2008
9.547
9.586
9.424
9.437
38,705,844
-0.05(-0.50%)
Mar 26, 2008
9.652
9.652
9.350
9.484
69,409,672
-0.20(-2.06%)
Mar 25, 2008
9.725
9.725
9.468
9.683
55,387,840
-0.02(-0.19%)
Mar 24, 2008
9.605
9.783
9.494
9.702
46,472,720
+0.22(+2.35%)
Mar 21, 2008
9.424
9.526
9.211
9.479
69,105,232
+0.00(+0.00%)
Mar 20, 2008
9.424
9.526
9.211
9.479
69,087,704
+0.26(+2.82%)
Mar 19, 2008
9.290
9.400
9.098
9.219
73,858,552
-0.04(-0.45%)
Mar 18, 2008
9.250
9.261
9.043
9.261
68,566,376
+0.18(+1.96%)
Mar 17, 2008
8.749
9.172
8.699
9.082
61,502,240
+0.21(+2.34%)
Mar 14, 2008
9.182
9.182
8.817
8.875
69,676,608
-0.22(-2.45%)
Mar 13, 2008
8.975
9.211
8.846
9.098
58,883,972
+0.02(+0.26%)
Mar 12, 2008
9.256
9.308
9.030
9.075
81,907,488
-0.17(-1.79%)
Mar 11, 2008
9.164
9.295
8.991
9.240
64,448,456
+0.22(+2.44%)
Mar 10, 2008
9.198
9.245
8.988
9.019
63,560,580
-0.19(-2.02%)
Mar 07, 2008
9.185
9.332
9.119
9.206
59,882,688
-0.05(-0.57%)
Mar 06, 2008
9.408
9.447
9.211
9.258
57,327,952
-0.18(-1.86%)
Mar 05, 2008
9.434
9.576
9.319
9.434
50,529,952
+0.07(+0.73%)
Mar 04, 2008
9.450
9.450
9.237
9.366
70,119,760
-0.16(-1.65%)
Mar 03, 2008
9.534
9.602
9.424
9.523
59,135,924
-0.01(-0.08%)
Feb 29, 2008
9.668
9.744
9.502
9.531
57,486,992
-0.23(-2.31%)
Feb 28, 2008
9.442
9.922
9.418
9.757
84,484,216
+0.21(+2.17%)
Feb 27, 2008
9.620
9.694
9.526
9.550
50,694,308
-0.11(-1.14%)
Feb 26, 2008
9.557
9.710
9.450
9.660
55,702,100
+0.08(+0.79%)
Feb 25, 2008
9.447
9.618
9.374
9.584
49,839,312
+0.08(+0.88%)
Feb 22, 2008
9.316
9.513
9.277
9.500
66,463,280
+0.22(+2.38%)
Feb 21, 2008
9.416
9.447
9.143
9.279
88,566,240
+0.03(+0.34%)
Feb 20, 2008
9.114
9.345
8.739
9.248
276,669,248
-0.03(-0.28%)
Feb 19, 2008
10.02
10.02
9.235
9.274
132,211,288
-0.65(-6.58%)
Feb 18, 2008
9.959
9.972
9.846
9.927
0
+0.00(+0.00%)
Feb 15, 2008
9.959
9.972
9.846
9.927
45,671,688
-0.05(-0.50%)
Feb 14, 2008
10.16
10.18
9.959
9.977
40,607,292
-0.17(-1.66%)
Feb 13, 2008
9.906
10.21
9.872
10.15
94,664,632
+0.29(+2.93%)
Feb 12, 2008
9.733
9.914
9.647
9.857
61,362,352
+0.20(+2.09%)
Feb 11, 2008
9.552
9.668
9.400
9.655
42,428,916
+0.10(+1.02%)
Feb 08, 2008
9.665
9.718
9.408
9.557
71,319,792
-0.14(-1.43%)
Feb 07, 2008
9.589
9.704
9.471
9.697
69,211,880
+0.07(+0.68%)
Feb 06, 2008
9.712
9.788
9.597
9.631
49,542,476
-0.03(-0.35%)
Feb 05, 2008
10.04
10.06
9.657
9.665
69,566,656
-0.47(-4.61%)
Feb 04, 2008
10.16
10.23
10.03
10.13
43,894,556
-0.04(-0.36%)
Feb 01, 2008
10.30
10.36
10.11
10.17
52,688,960
-0.02(-0.21%)
Jan 31, 2008
9.906
10.28
9.843
10.19
63,541,740
+0.15(+1.54%)
Jan 30, 2008
10.13
10.22
9.649
10.04
53,825,784
-0.12(-1.21%)
Jan 29, 2008
10.10
10.29
9.920
10.16
62,686,676
+0.16(+1.57%)
Jan 28, 2008
9.788
10.02
9.361
10.00
86,377,688
+0.09(+0.93%)
Jan 25, 2008
10.16
10.17
9.883
9.909
52,746,596
-0.12(-1.23%)
Jan 24, 2008
10.01
10.29
9.822
10.03
67,724,112
+0.04(+0.42%)
Jan 23, 2008
9.657
10.01
9.290
9.990
116,127,040
+0.06(+0.63%)
Jan 22, 2008
9.762
10.10
9.657
9.927
117,594,528
-0.33(-3.22%)
Jan 21, 2008
10.79
10.86
10.04
10.26
0
+0.00(+0.00%)
Jan 18, 2008
10.79
10.86
10.04
10.26
151,491,792
-0.48(-4.45%)
Jan 17, 2008
11.12
11.20
10.68
10.74
79,521,272
-0.37(-3.33%)
Jan 16, 2008
10.99
11.33
10.99
11.11
53,687,668
+0.04(+0.36%)
Jan 15, 2008
11.15
11.28
11.05
11.07
49,275,148
-0.22(-1.91%)
Jan 14, 2008
11.22
11.34
11.16
11.28
39,518,616
+0.13(+1.15%)
Jan 11, 2008
11.32
11.47
11.02
11.15
63,940,460
-0.25(-2.19%)
Jan 10, 2008
11.08
11.51
11.00
11.40
81,699,040
+0.26(+2.31%)
Jan 09, 2008
11.02
11.16
10.63
11.15
93,965,448
+0.13(+1.14%)
Jan 08, 2008
11.38
11.63
10.65
11.02
132,915,680
-0.36(-3.14%)
Jan 07, 2008
11.23
11.43
11.22
11.38
57,261,976
+0.20(+1.76%)
Jan 04, 2008
11.28
11.45
11.16
11.18
42,285,972
-0.21(-1.87%)
Jan 03, 2008
11.36
11.54
11.34
11.39
32,083,512
+0.05(+0.46%)
Jan 02, 2008
11.52
11.58
11.24
11.34
38,653,344
-0.13(-1.10%)
Jan 01, 2008
11.68
11.68
11.45
11.47
0
+0.00(+0.00%)
Dec 31, 2007
11.68
11.68
11.45
11.47
34,253,196
-0.24(-2.08%)
Dec 28, 2007
11.66
11.81
11.65
11.71
29,652,402
+0.06(+0.54%)
Dec 27, 2007
11.84
11.84
11.64
11.65
30,127,304
-0.19(-1.60%)
Dec 26, 2007
11.71
11.87
11.71
11.84
28,857,804
+0.08(+0.69%)
Dec 24, 2007
11.44
11.77
11.44
11.75
10,880,635
+0.12(+1.06%)
Dec 21, 2007
11.57
11.75
11.55
11.63
80,330,328
+0.13(+1.14%)
Dec 20, 2007
11.52
11.53
11.37
11.50
26,853,420
+0.04(+0.39%)
Dec 19, 2007
11.57
11.64
11.40
11.45
43,673,452
-0.04(-0.36%)
Dec 18, 2007
11.37
11.53
11.28
11.50
44,084,088
+0.19(+1.65%)
Dec 17, 2007
11.57
11.57
11.29
11.31
48,727,412
-0.33(-2.86%)
Dec 14, 2007
11.83
11.83
11.64
11.64
34,674,276
-0.17(-1.44%)
Dec 13, 2007
11.71
11.84
11.60
11.81
38,167,284
+0.02(+0.18%)
Dec 12, 2007
11.81
11.99
11.61
11.79
72,968,584
+0.12(+1.06%)
Dec 11, 2007
11.95
11.97
11.61
11.67
50,348,512
-0.23(-1.94%)
Dec 10, 2007
11.89
11.94
11.86
11.90
37,907,072
+0.01(+0.11%)
Dec 07, 2007
11.65
11.91
11.65
11.89
62,782,628
+0.23(+1.98%)
Dec 06, 2007
11.68
11.68
11.49
11.66
52,808,928
-0.03(-0.23%)
Dec 05, 2007
11.56
11.69
11.47
11.68
54,704,020
+0.19(+1.64%)
Dec 04, 2007
11.26
11.59
11.26
11.49
52,891,992
+0.19(+1.65%)
Dec 03, 2007
11.31
11.48
11.21
11.31
36,614,068
-0.03(-0.28%)
Nov 30, 2007
11.28
11.38
11.23
11.34
49,594,448
+0.19(+1.72%)
Nov 29, 2007
11.08
11.21
11.04
11.15
30,515,394
+0.02(+0.16%)
Nov 28, 2007
10.97
11.20
10.84
11.13
49,660,040
+0.25(+2.29%)
Nov 27, 2007
10.86
10.99
10.70
10.88
57,016,192
+0.06(+0.56%)
Nov 26, 2007
11.19
11.22
10.81
10.82
60,604,300
-0.37(-3.31%)
Nov 23, 2007
11.06
11.21
11.03
11.19
16,409,630
+0.18(+1.65%)
Nov 21, 2007
11.22
11.31
11.01
11.01
44,912,352
-0.32(-2.80%)
Nov 20, 2007
11.29
11.48
11.21
11.33
52,678,936
+0.03(+0.26%)
Nov 19, 2007
11.42
11.48
11.17
11.30
63,489,420
-0.17(-1.47%)
Nov 16, 2007
11.35
11.55
11.30
11.47
59,849,912
+0.17(+1.51%)
Nov 15, 2007
11.40
11.46
11.24
11.29
46,906,316
-0.13(-1.10%)
Nov 14, 2007
11.48
11.58
11.38
11.42
43,916,120
-0.02(-0.14%)
Nov 13, 2007
11.30
11.46
11.17
11.44
36,597,048
+0.20(+1.82%)
Nov 12, 2007
11.23
11.34
11.13
11.23
48,437,292
+0.01(+0.07%)
Nov 09, 2007
11.04
11.43
11.04
11.22
56,830,736
+0.01(+0.09%)
Nov 08, 2007
11.32
11.36
11.05
11.21
57,430,404
-0.10(-0.86%)
Nov 07, 2007
11.46
11.51
11.30
11.31
38,870,228
-0.17(-1.46%)
Nov 06, 2007
11.50
11.54
11.33
11.48
44,492,012
-0.02(-0.18%)
Nov 05, 2007
11.64
11.65
11.47
11.50
46,707,884
-0.15(-1.26%)
Nov 02, 2007
11.77
11.78
11.54
11.65
51,170,072
-0.09(-0.80%)
Nov 01, 2007
12.03
12.06
11.71
11.74
49,134,428
-0.35(-2.89%)
Oct 31, 2007
12.04
12.11
11.94
12.09
49,438,516
+0.19(+1.57%)
Oct 30, 2007
12.06
12.07
11.84
11.90
41,305,652
-0.17(-1.37%)
Oct 29, 2007
12.02
12.10
11.98
12.07
61,415,540
+0.10(+0.85%)
Oct 26, 2007
11.90
12.02
11.81
11.97
48,904,648
+0.18(+1.54%)
Oct 25, 2007
11.71
11.82
11.64
11.79
42,307,384
+0.13(+1.10%)
Oct 24, 2007
11.69
11.73
11.42
11.66
45,889,664
-0.10(-0.87%)
Oct 23, 2007
11.64
11.79
11.61
11.76
38,239,040
+0.13(+1.08%)
Oct 22, 2007
11.49
11.65
11.47
11.63
32,390,464
+0.02(+0.14%)
Oct 19, 2007
11.71
11.83
11.55
11.62
53,617,648
-0.18(-1.56%)
Oct 18, 2007
11.85
11.92
11.76
11.80
35,057,152
-0.08(-0.64%)
Oct 17, 2007
11.86
11.94
11.72
11.88
49,147,384
+0.09(+0.73%)
Oct 16, 2007
11.73
11.84
11.69
11.79
62,479,976
+0.08(+0.67%)
Oct 15, 2007
11.94
12.01
11.61
11.71
52,122,612
-0.24(-1.98%)
Oct 12, 2007
12.02
12.09
11.91
11.95
37,773,220
-0.04(-0.33%)
Oct 11, 2007
11.97
12.13
11.92
11.99
46,849,136
+0.01(+0.11%)
Oct 10, 2007
11.92
12.02
11.90
11.97
36,049,304
+0.00(+0.02%)
Oct 09, 2007
11.81
11.98
11.81
11.97
36,217,112
+0.17(+1.47%)
Oct 08, 2007
11.83
11.87
11.75
11.80
19,570,658
-0.07(-0.58%)
Oct 05, 2007
11.89
11.93
11.81
11.87
30,862,644
-0.05(-0.44%)
Oct 04, 2007
11.87
11.94
11.87
11.92
30,040,558
+0.05(+0.40%)
Oct 03, 2007
11.87
11.91
11.78
11.87
29,715,880
-0.03(-0.22%)
Oct 02, 2007
11.87
11.98
11.85
11.90
32,530,314
-0.02(-0.13%)
Oct 01, 2007
11.67
11.93
11.65
11.91
68,313,392
+0.29(+2.53%)
Sep 28, 2007
11.69
11.73
11.59
11.62
35,372,304
-0.10(-0.90%)
Sep 27, 2007
11.66
11.74
11.63
11.73
48,432,888
+0.05(+0.45%)
Sep 26, 2007
11.63
11.69
11.61
11.67
35,467,940
+0.11(+0.93%)
Sep 25, 2007
11.55
11.66
11.51
11.56
43,893,652
-0.01(-0.11%)
Sep 24, 2007
11.61
11.69
11.51
11.58
43,966,212
-0.07(-0.59%)
Sep 21, 2007
11.44
11.72
11.44
11.65
61,905,416
+0.15(+1.32%)
Sep 20, 2007
11.45
11.55
11.44
11.49
37,558,380
+0.01(+0.05%)
Sep 19, 2007
11.40
11.52
11.37
11.49
45,878,996
+0.12(+1.09%)
Sep 18, 2007
11.21
11.37
11.18
11.37
43,583,084
+0.19(+1.69%)
Sep 17, 2007
11.15
11.28
11.13
11.18
39,978,024
+0.02(+0.16%)
Sep 14, 2007
11.18
11.18
11.08
11.16
37,459,760
-0.02(-0.21%)
Sep 13, 2007
11.05
11.25
11.04
11.18
38,855,640
+0.19(+1.77%)
Sep 12, 2007
10.98
11.09
10.95
10.99
35,336,852
+0.00(+0.00%)
Sep 11, 2007
10.83
11.02
10.83
10.99
35,211,484
+0.16(+1.50%)
Sep 10, 2007
10.90
10.90
10.75
10.82
31,742,274
-0.02(-0.22%)
Sep 07, 2007
10.92
11.03
10.77
10.85
41,510,856
-0.24(-2.18%)
Sep 06, 2007
11.05
11.15
11.00
11.09
30,781,392
+0.08(+0.74%)
Sep 05, 2007
11.17
11.17
10.91
11.01
48,838,340
-0.19(-1.69%)
Sep 04, 2007
11.01
11.26
10.99
11.20
37,813,600
+0.21(+1.89%)
Aug 31, 2007
11.10
11.14
10.92
10.99
36,759,748
-0.01(-0.12%)
Aug 30, 2007
11.06
11.08
10.89
11.00
30,515,628
-0.08(-0.71%)
Aug 29, 2007
10.97
11.10
10.95
11.08
31,458,000
+0.19(+1.71%)
Aug 28, 2007
11.15
11.17
10.89
10.90
39,916,484
-0.28(-2.51%)
Aug 27, 2007
11.14
11.27
11.11
11.18
25,342,832
-0.01(-0.12%)
Aug 24, 2007
11.06
11.20
11.05
11.19
26,363,932
+0.13(+1.16%)
Aug 23, 2007
11.01
11.10
10.97
11.06
32,390,464
+0.09(+0.79%)
Aug 22, 2007
11.02
11.02
10.86
10.97
40,406,152
+0.03(+0.26%)
Aug 21, 2007
10.74
11.00
10.73
10.95
49,880,552
+0.16(+1.46%)
Aug 20, 2007
10.70
10.89
10.69
10.79
39,684,416
+0.08(+0.76%)
Aug 17, 2007
11.02
11.02
10.48
10.71
71,377,152
+0.15(+1.42%)
Aug 16, 2007
10.56
10.65
10.31
10.56
84,012,096
-0.07(-0.67%)
Aug 15, 2007
10.75
10.84
10.59
10.63
51,650,388
-0.12(-1.12%)
Aug 14, 2007
10.93
11.02
10.73
10.75
36,871,016
-0.18(-1.66%)
Aug 13, 2007
10.97
11.01
10.79
10.93
41,843,908
+0.08(+0.77%)
Aug 10, 2007
10.92
11.02
10.70
10.85
66,584,884
-0.15(-1.41%)
Aug 09, 2007
11.09
11.41
11.00
11.00
71,121,072
-0.33(-2.94%)
Aug 08, 2007
11.30
11.42
11.13
11.33
61,940,092
+0.02(+0.18%)
Aug 07, 2007
11.27
11.47
11.27
11.31
51,474,924
-0.08(-0.71%)
Aug 06, 2007
11.21
11.42
11.21
11.39
60,359,820
+0.04(+0.37%)
Aug 03, 2007
11.45
11.47
11.31
11.35
63,602,296
+0.03(+0.30%)
Aug 02, 2007
11.30
11.41
11.22
11.32
41,344,368
-0.03(-0.25%)
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
.