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
)
39.73
+0.25 (+0.62%)
Streaming Delayed Price
Updated: 3:01 PM EDT, May 9, 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 (%)
May 31, 2007
11.50
11.54
11.42
11.42
50,379,416
-0.08(-0.66%)
May 30, 2007
11.34
11.50
11.25
11.50
53,672,056
+0.16(+1.44%)
May 29, 2007
11.17
11.35
11.17
11.34
57,455,728
+0.18(+1.65%)
May 25, 2007
11.17
11.18
11.10
11.15
37,348,896
-0.01(-0.09%)
May 24, 2007
11.19
11.24
11.13
11.16
41,620,972
-0.03(-0.30%)
May 23, 2007
11.22
11.29
11.12
11.20
53,785,404
+0.02(+0.14%)
May 22, 2007
11.24
11.28
11.15
11.18
59,211,776
+0.02(+0.16%)
May 21, 2007
11.16
11.24
11.13
11.16
62,522,408
-0.01(-0.12%)
May 18, 2007
11.23
11.22
11.13
11.18
76,132,600
+0.12(+1.07%)
May 17, 2007
11.18
11.21
11.05
11.06
49,381,892
-0.16(-1.40%)
May 16, 2007
11.18
11.25
11.15
11.22
50,861,984
+0.05(+0.47%)
May 15, 2007
10.96
11.19
10.94
11.16
76,563,264
+0.25(+2.26%)
May 14, 2007
10.84
10.95
10.83
10.92
55,970,764
+0.07(+0.60%)
May 11, 2007
10.71
10.85
10.71
10.85
43,907,704
+0.15(+1.40%)
May 10, 2007
10.75
10.81
10.70
10.70
34,764,496
-0.10(-0.92%)
May 09, 2007
10.67
10.85
10.67
10.80
46,980,384
+0.14(+1.33%)
May 08, 2007
10.71
10.71
10.59
10.66
38,660,640
-0.06(-0.51%)
May 07, 2007
10.65
10.74
10.63
10.71
39,967,348
+0.04(+0.42%)
May 04, 2007
10.78
10.81
10.61
10.67
52,811,492
-0.11(-1.00%)
May 03, 2007
10.43
10.86
10.42
10.78
121,191,304
+0.39(+3.71%)
May 02, 2007
10.18
10.50
10.17
10.39
92,291,256
+0.29(+2.83%)
May 01, 2007
10.06
10.15
10.04
10.11
47,182,832
+0.09(+0.86%)
Apr 30, 2007
10.04
10.10
9.891
10.02
64,114,280
+0.08(+0.77%)
Apr 27, 2007
9.922
10.02
9.896
9.943
47,097,784
-0.02(-0.21%)
Apr 26, 2007
9.880
9.990
9.854
9.964
45,492,056
+0.08(+0.85%)
Apr 25, 2007
9.933
9.946
9.820
9.880
49,806,456
+0.01(+0.13%)
Apr 24, 2007
9.885
9.933
9.833
9.867
43,089,984
+0.01(+0.13%)
Apr 23, 2007
9.946
9.969
9.807
9.854
30,435,504
-0.09(-0.95%)
Apr 20, 2007
10.01
10.07
9.901
9.948
56,045,668
+0.10(+1.07%)
Apr 19, 2007
9.783
9.883
9.762
9.843
45,706,936
+0.02(+0.24%)
Apr 18, 2007
9.802
9.859
9.770
9.820
37,166,988
-0.01(-0.11%)
Apr 17, 2007
9.922
9.922
9.820
9.830
42,436,280
-0.11(-1.08%)
Apr 16, 2007
9.838
9.977
9.815
9.938
36,055,624
+0.13(+1.28%)
Apr 13, 2007
9.914
9.914
9.736
9.812
32,773,712
+0.01(+0.05%)
Apr 12, 2007
9.812
9.817
9.710
9.807
26,648,548
-0.00(-0.03%)
Apr 11, 2007
9.922
9.933
9.752
9.809
48,660,460
-0.11(-1.11%)
Apr 10, 2007
9.972
10.02
9.872
9.920
27,887,252
-0.05(-0.53%)
Apr 09, 2007
9.975
10.01
9.946
9.972
20,160,586
+0.00(+0.00%)
Apr 05, 2007
9.841
9.977
9.817
9.972
31,744,940
-0.01(-0.05%)
Apr 04, 2007
10.00
10.04
9.922
9.977
36,514,472
-0.03(-0.26%)
Apr 03, 2007
9.988
10.04
9.959
10.00
34,034,376
+0.08(+0.77%)
Apr 02, 2007
9.815
10.03
9.644
9.927
40,523,264
-0.02(-0.24%)
Mar 30, 2007
9.867
9.996
9.828
9.951
55,936,680
+0.09(+0.93%)
Mar 29, 2007
9.875
9.891
9.770
9.859
36,781,088
+0.09(+0.91%)
Mar 28, 2007
9.846
9.878
9.728
9.770
45,863,592
-0.12(-1.22%)
Mar 27, 2007
9.891
9.959
9.854
9.891
41,835,140
+0.01(+0.05%)
Mar 26, 2007
9.980
9.983
9.807
9.885
67,801,744
-0.12(-1.18%)
Mar 23, 2007
9.993
10.11
9.948
10.00
62,053,420
+0.03(+0.29%)
Mar 22, 2007
9.843
10.03
9.843
9.975
54,416,360
+0.09(+0.88%)
Mar 21, 2007
9.620
9.906
9.620
9.888
42,461,992
+0.18(+1.89%)
Mar 20, 2007
9.623
9.710
9.565
9.704
35,532,756
+0.06(+0.63%)
Mar 19, 2007
9.565
9.665
9.557
9.644
29,807,610
+0.11(+1.18%)
Mar 16, 2007
9.618
9.644
9.479
9.531
58,000,972
-0.01(-0.11%)
Mar 15, 2007
9.466
9.555
9.418
9.542
41,055,484
+0.02(+0.22%)
Mar 14, 2007
9.502
9.539
9.400
9.521
52,310,980
+0.04(+0.42%)
Mar 13, 2007
9.599
9.613
9.431
9.481
55,684,160
-0.12(-1.23%)
Mar 12, 2007
9.481
9.668
9.476
9.599
52,818,556
+0.03(+0.36%)
Mar 09, 2007
9.631
9.631
9.513
9.565
44,666,832
-0.01(-0.08%)
Mar 08, 2007
9.473
9.610
9.405
9.573
47,750,020
+0.21(+2.24%)
Mar 07, 2007
9.529
9.571
9.342
9.363
65,101,020
-0.21(-2.19%)
Mar 06, 2007
9.589
9.631
9.497
9.573
53,669,092
+0.09(+0.97%)
Mar 05, 2007
9.523
9.662
9.460
9.481
43,165,436
-0.09(-0.96%)
Mar 02, 2007
9.697
9.736
9.500
9.573
49,900,748
-0.16(-1.67%)
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
.