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
)
39.48
+0.17 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 30, 2001
12.39
12.51
12.03
12.46
18,970,146
+0.28(+2.28%)
Mar 29, 2001
11.76
12.32
11.76
12.19
19,627,576
+0.26(+2.14%)
Mar 28, 2001
12.44
12.59
11.52
11.93
24,149,682
-0.74(-5.83%)
Mar 27, 2001
12.07
12.77
11.94
12.67
21,024,714
+0.53(+4.40%)
Mar 26, 2001
11.91
12.13
11.77
12.13
19,756,926
+0.27(+2.24%)
Mar 23, 2001
11.25
11.87
11.07
11.87
21,290,930
+0.24(+2.07%)
Mar 22, 2001
11.53
11.68
11.21
11.63
23,432,918
-0.03(-0.24%)
Mar 21, 2001
11.76
11.94
11.59
11.66
20,361,746
-0.24(-1.98%)
Mar 20, 2001
12.13
12.15
11.88
11.89
16,196,438
-0.47(-3.76%)
Mar 19, 2001
11.86
12.39
11.79
12.36
17,027,918
+0.39(+3.28%)
Mar 16, 2001
11.79
12.20
11.79
11.97
34,217,620
-0.18(-1.50%)
Mar 15, 2001
11.88
12.15
11.68
12.15
17,637,088
+0.29(+2.45%)
Mar 14, 2001
12.13
12.24
11.59
11.86
19,882,716
-0.58(-4.64%)
Mar 13, 2001
12.06
12.51
11.93
12.43
17,163,202
+0.43(+3.62%)
Mar 12, 2001
11.98
12.38
11.94
12.00
13,987,995
-0.07(-0.59%)
Mar 09, 2001
12.31
12.32
12.03
12.07
13,744,327
-0.38(-3.07%)
Mar 08, 2001
12.24
12.49
12.20
12.45
13,291,008
+0.38(+3.12%)
Mar 07, 2001
12.27
12.27
12.01
12.07
14,828,177
-0.09(-0.75%)
Mar 06, 2001
12.61
12.61
12.13
12.16
16,764,075
-0.00(-0.02%)
Mar 05, 2001
12.46
12.46
12.11
12.17
16,140,268
-0.35(-2.79%)
Mar 02, 2001
12.02
12.63
11.79
12.52
18,462,634
+0.27(+2.21%)
Mar 01, 2001
12.46
12.48
12.05
12.25
14,588,859
-0.27(-2.14%)
Feb 28, 2001
12.98
12.98
12.39
12.51
17,627,596
-0.34(-2.65%)
Feb 27, 2001
12.96
13.01
12.70
12.86
12,189,753
-0.03(-0.20%)
Feb 26, 2001
12.67
12.92
12.36
12.88
16,764,075
+0.46(+3.73%)
Feb 23, 2001
12.15
12.48
11.85
12.42
24,500,550
+0.03(+0.25%)
Feb 22, 2001
12.41
12.65
12.19
12.39
23,157,604
+0.00(+0.00%)
Feb 21, 2001
12.89
12.93
12.22
12.39
22,471,694
-0.62(-4.76%)
Feb 20, 2001
13.15
13.29
12.77
13.01
18,198,002
-0.27(-2.04%)
Feb 16, 2001
13.11
13.33
13.02
13.28
16,668,744
+0.10(+0.79%)
Feb 15, 2001
13.23
13.58
12.97
13.17
19,011,680
-0.02(-0.17%)
Feb 14, 2001
13.59
13.60
13.19
13.20
15,560,764
-0.51(-3.69%)
Feb 13, 2001
13.49
13.72
13.34
13.70
14,065,130
+0.19(+1.40%)
Feb 12, 2001
13.27
13.64
13.25
13.51
15,837,660
+0.24(+1.83%)
Feb 09, 2001
13.50
13.65
13.15
13.27
14,947,638
-0.17(-1.24%)
Feb 08, 2001
13.46
13.46
13.30
13.44
17,343,184
+0.05(+0.38%)
Feb 07, 2001
13.60
13.61
13.38
13.39
14,968,207
-0.37(-2.67%)
Feb 06, 2001
13.39
13.75
13.34
13.75
14,863,382
+0.48(+3.62%)
Feb 05, 2001
13.15
13.28
13.02
13.27
21,866,082
+0.13(+0.96%)
Feb 02, 2001
13.42
13.48
12.97
13.15
36,056,608
-0.76(-5.45%)
Feb 01, 2001
13.83
13.90
13.55
13.90
21,000,980
+0.01(+0.09%)
Jan 31, 2001
13.56
13.89
13.46
13.89
18,631,146
+0.27(+1.97%)
Jan 30, 2001
13.41
13.65
13.23
13.62
15,026,355
+0.15(+1.14%)
Jan 29, 2001
13.12
13.65
13.05
13.47
17,124,040
+0.35(+2.70%)
Jan 26, 2001
13.15
13.26
12.62
13.12
17,538,592
+0.17(+1.35%)
Jan 25, 2001
12.94
13.05
12.58
12.94
18,509,312
-0.17(-1.33%)
Jan 24, 2001
13.75
13.75
12.89
13.12
25,812,642
-0.49(-3.59%)
Jan 23, 2001
13.70
13.70
13.29
13.60
17,585,270
-0.03(-0.24%)
Jan 22, 2001
14.02
14.02
13.27
13.64
17,061,146
-0.36(-2.60%)
Jan 19, 2001
14.09
14.19
13.84
14.00
16,784,644
-0.09(-0.66%)
Jan 18, 2001
13.64
14.38
13.64
14.09
20,337,616
+0.46(+3.36%)
Jan 17, 2001
13.75
13.84
13.52
13.64
22,106,190
-0.11(-0.81%)
Jan 16, 2001
14.00
14.02
13.46
13.75
18,340,404
-0.28(-2.02%)
Jan 12, 2001
14.09
14.16
13.71
14.03
20,819,416
-0.06(-0.45%)
Jan 11, 2001
14.21
14.36
14.06
14.09
15,290,197
-0.11(-0.78%)
Jan 10, 2001
13.97
14.44
13.89
14.21
16,032,674
+0.17(+1.24%)
Jan 09, 2001
13.46
14.36
13.46
14.03
20,485,558
+0.32(+2.30%)
Jan 08, 2001
13.75
13.79
13.41
13.71
16,621,276
-0.08(-0.57%)
Jan 05, 2001
14.00
14.03
13.70
13.79
18,862,948
-0.03(-0.24%)
Jan 04, 2001
13.86
14.03
13.68
13.83
24,578,872
+0.40(+2.96%)
Jan 03, 2001
12.83
13.84
12.77
13.43
32,334,334
+0.73(+5.71%)
Jan 02, 2001
12.54
12.77
12.34
12.70
18,651,320
+0.03(+0.26%)
Dec 29, 2000
12.58
12.88
12.26
12.67
16,046,915
+0.30(+2.41%)
Dec 28, 2000
12.78
12.83
12.31
12.37
15,220,973
-0.41(-3.20%)
Dec 27, 2000
12.51
12.80
12.48
12.78
14,993,523
+0.20(+1.63%)
Dec 26, 2000
12.04
12.64
12.04
12.58
12,147,428
+0.41(+3.39%)
Dec 22, 2000
12.26
12.36
11.76
12.16
23,705,858
-0.17(-1.41%)
Dec 21, 2000
12.64
12.66
12.25
12.34
25,033,772
-0.33(-2.61%)
Dec 20, 2000
12.92
13.00
12.51
12.67
29,076,454
-0.44(-3.39%)
Dec 19, 2000
13.52
13.65
12.91
13.12
42,318,412
-0.99(-7.04%)
Dec 18, 2000
13.98
14.19
13.75
14.11
16,540,185
+0.13(+0.90%)
Dec 15, 2000
14.16
14.39
13.98
13.98
36,850,508
-0.36(-2.54%)
Dec 14, 2000
14.35
14.58
14.27
14.35
15,918,751
-0.20(-1.41%)
Dec 13, 2000
14.21
14.61
14.13
14.55
19,665,550
+0.55(+3.94%)
Dec 12, 2000
14.03
14.22
13.93
14.00
13,592,034
+0.07(+0.47%)
Dec 11, 2000
14.08
14.28
13.93
13.93
16,652,130
-0.27(-1.90%)
Dec 08, 2000
14.54
14.68
14.13
14.21
17,696,028
-0.43(-2.92%)
Dec 07, 2000
14.85
15.01
14.63
14.63
18,786,998
-0.22(-1.48%)
Dec 06, 2000
14.60
14.98
14.60
14.85
19,463,416
+0.25(+1.73%)
Dec 05, 2000
14.47
14.79
14.46
14.60
22,802,386
+0.19(+1.32%)
Dec 04, 2000
14.06
14.42
14.03
14.41
19,617,686
+0.24(+1.68%)
Dec 01, 2000
14.38
14.39
14.08
14.17
26,830,828
-0.03(-0.23%)
Nov 30, 2000
14.24
14.35
13.79
14.21
25,635,032
+0.10(+0.68%)
Nov 29, 2000
13.90
14.16
13.84
14.11
24,048,418
+0.20(+1.47%)
Nov 28, 2000
13.67
13.97
13.52
13.90
16,122,863
+0.33(+2.44%)
Nov 27, 2000
13.41
13.65
13.41
13.57
10,832,172
+0.24(+1.78%)
Nov 24, 2000
13.37
13.48
13.24
13.34
4,851,613
-0.06(-0.47%)
Nov 22, 2000
13.24
13.51
13.21
13.40
13,502,636
+0.14(+1.07%)
Nov 21, 2000
13.43
13.51
13.16
13.26
14,761,722
+0.05(+0.36%)
Nov 20, 2000
13.02
13.32
12.99
13.21
14,094,798
+0.09(+0.71%)
Nov 17, 2000
13.34
13.35
12.89
13.12
20,427,410
-0.49(-3.59%)
Nov 16, 2000
13.70
13.83
13.32
13.60
16,207,119
-0.10(-0.70%)
Nov 15, 2000
14.09
14.09
13.40
13.70
18,858,200
-0.39(-2.80%)
Nov 14, 2000
14.44
14.44
13.90
14.09
15,766,063
-0.30(-2.09%)
Nov 13, 2000
14.13
14.54
14.11
14.39
21,237,924
+0.13(+0.89%)
Nov 10, 2000
14.27
14.41
14.17
14.27
18,436,132
+0.11(+0.79%)
Nov 09, 2000
13.97
14.27
13.90
14.16
22,672,244
+0.24(+1.71%)
Nov 08, 2000
14.02
14.02
13.71
13.92
13,046,549
+0.03(+0.22%)
Nov 07, 2000
13.98
14.02
13.81
13.89
16,007,358
-0.16(-1.12%)
Nov 06, 2000
14.38
14.38
13.98
14.05
16,949,200
-0.36(-2.53%)
Nov 03, 2000
14.57
14.60
14.31
14.41
26,626,716
-0.19(-1.30%)
Nov 02, 2000
14.22
14.60
13.78
14.60
28,962,926
+0.51(+3.59%)
Nov 01, 2000
14.28
14.46
13.81
14.09
33,822,056
-0.52(-3.56%)
Oct 31, 2000
14.02
14.63
14.00
14.61
36,476,300
+0.61(+4.39%)
Oct 30, 2000
13.41
14.22
13.27
14.00
36,485,796
+0.59(+4.37%)
Oct 27, 2000
12.89
13.45
12.88
13.41
21,970,116
+0.52(+4.04%)
Oct 26, 2000
12.48
12.96
12.42
12.89
19,938,094
+0.28(+2.25%)
Oct 25, 2000
12.77
12.80
12.53
12.61
15,979,273
-0.08(-0.62%)
Oct 24, 2000
12.77
12.83
12.58
12.69
16,424,284
+0.13(+1.01%)
Oct 23, 2000
12.13
12.67
12.06
12.56
13,577,793
+0.32(+2.58%)
Oct 20, 2000
12.01
12.36
11.99
12.25
12,816,329
+0.10(+0.79%)
Oct 19, 2000
12.01
12.23
11.96
12.15
16,317,877
+0.06(+0.52%)
Oct 18, 2000
12.13
12.21
11.90
12.09
19,519,586
-0.14(-1.18%)
Oct 17, 2000
11.69
12.26
11.69
12.23
19,130,350
+0.49(+4.18%)
Oct 16, 2000
11.76
11.96
11.42
11.74
17,387,092
-0.02(-0.13%)
Oct 13, 2000
11.63
11.85
11.49
11.76
18,518,014
+0.14(+1.22%)
Oct 12, 2000
11.64
11.90
11.49
11.61
18,509,312
-0.13(-1.08%)
Oct 11, 2000
12.01
12.23
11.68
11.74
19,866,102
-0.54(-4.37%)
Oct 10, 2000
12.61
12.69
12.28
12.28
15,919,938
-0.27(-2.14%)
Oct 09, 2000
12.54
12.74
12.44
12.54
17,966,596
-0.19(-1.51%)
Oct 06, 2000
13.18
13.18
12.58
12.74
25,335,194
-0.38(-2.89%)
Oct 05, 2000
12.51
13.19
12.47
13.12
30,251,284
+0.62(+4.93%)
Oct 04, 2000
12.07
12.61
12.04
12.50
23,688,058
+0.46(+3.82%)
Oct 03, 2000
11.98
12.32
11.96
12.04
16,705,927
+0.06(+0.51%)
Oct 02, 2000
12.01
12.23
11.91
11.98
17,298,880
-0.27(-2.19%)
Sep 29, 2000
11.98
12.62
11.76
12.25
29,173,368
+0.30(+2.52%)
Sep 28, 2000
10.98
12.01
10.98
11.94
28,860,870
+0.96(+8.77%)
Sep 27, 2000
11.03
11.09
10.76
10.98
13,162,054
+0.02(+0.14%)
Sep 26, 2000
10.84
11.15
10.81
10.97
15,420,339
+0.07(+0.60%)
Sep 25, 2000
11.01
11.19
10.87
10.90
16,620,485
-0.08(-0.74%)
Sep 22, 2000
10.77
10.98
10.67
10.98
15,311,162
+0.55(+5.31%)
Sep 21, 2000
10.70
10.84
10.36
10.43
21,574,154
-0.19(-1.79%)
Sep 20, 2000
11.12
11.17
10.62
10.62
22,988,698
-0.43(-3.87%)
Sep 19, 2000
11.08
11.15
10.97
11.04
13,181,832
+0.08(+0.71%)
Sep 18, 2000
10.92
11.09
10.92
10.97
14,732,054
-0.28(-2.52%)
Sep 15, 2000
11.03
11.25
10.90
11.25
23,411,162
+0.25(+2.30%)
Sep 14, 2000
10.90
11.03
10.89
11.00
10,493,963
+0.03(+0.28%)
Sep 13, 2000
11.35
11.35
10.97
10.97
13,924,705
-0.38(-3.34%)
Sep 12, 2000
11.19
11.44
11.09
11.35
14,677,466
-0.05(-0.40%)
Sep 11, 2000
11.22
11.45
11.08
11.39
16,499,442
+0.19(+1.69%)
Sep 08, 2000
11.00
11.20
10.93
11.20
17,393,024
+0.17(+1.58%)
Sep 07, 2000
10.84
11.11
10.81
11.03
14,198,040
+0.25(+2.35%)
Sep 06, 2000
10.92
11.09
10.77
10.77
13,867,348
-0.22(-2.02%)
Sep 05, 2000
11.12
11.19
10.68
11.00
15,440,908
-0.14(-1.27%)
Sep 01, 2000
11.00
11.20
11.00
11.14
15,300,878
+0.14(+1.24%)
Aug 31, 2000
11.19
11.25
10.97
11.00
17,698,402
-0.18(-1.65%)
Aug 30, 2000
10.81
11.22
10.79
11.19
22,669,080
+0.35(+3.19%)
Aug 29, 2000
11.15
11.17
10.77
10.84
21,349,868
-0.24(-2.12%)
Aug 28, 2000
11.12
11.36
10.89
11.08
35,030,904
+0.17(+1.60%)
Aug 25, 2000
10.68
10.95
10.63
10.90
25,417,866
+0.38(+3.60%)
Aug 24, 2000
10.48
10.59
10.32
10.52
26,087,954
+0.28(+2.77%)
Aug 23, 2000
10.41
10.52
10.24
10.24
29,086,344
-0.32(-2.99%)
Aug 22, 2000
10.89
10.93
10.40
10.55
29,644,090
-0.27(-2.48%)
Aug 21, 2000
11.00
11.08
10.81
10.82
41,418,104
+0.09(+0.87%)
Aug 18, 2000
10.13
10.81
10.13
10.73
63,368,836
+0.43(+4.15%)
Aug 17, 2000
10.41
10.48
10.11
10.30
43,914,124
-0.25(-2.40%)
Aug 16, 2000
10.55
10.65
10.40
10.55
32,982,270
-0.06(-0.60%)
Aug 15, 2000
10.51
10.70
10.49
10.62
24,762,414
-0.13(-1.18%)
Aug 14, 2000
10.36
10.93
10.36
10.74
24,480,772
+0.25(+2.41%)
Aug 11, 2000
10.46
10.74
10.30
10.49
32,850,150
-0.16(-1.47%)
Aug 10, 2000
10.21
10.65
10.03
10.65
35,538,812
+0.44(+4.31%)
Aug 09, 2000
10.68
10.74
9.874
10.21
87,756,256
-0.54(-4.99%)
Aug 08, 2000
11.35
11.35
10.43
10.74
132,305,656
-1.36(-11.24%)
Aug 07, 2000
11.93
12.21
11.77
12.10
21,137,846
+0.24(+2.00%)
Aug 04, 2000
11.88
11.91
11.55
11.87
29,429,694
-0.27(-2.21%)
Aug 03, 2000
12.04
12.20
11.88
12.13
18,078,540
+0.03(+0.25%)
Aug 02, 2000
12.10
12.37
12.01
12.10
15,239,169
-0.02(-0.13%)
Aug 01, 2000
12.01
12.16
11.90
12.12
18,378,774
+0.30(+2.55%)
Jul 31, 2000
11.88
12.06
11.82
11.82
18,258,128
-0.06(-0.53%)
Jul 28, 2000
12.01
12.09
11.79
11.88
19,865,706
+0.00(+0.00%)
Jul 27, 2000
11.98
12.26
11.79
11.88
22,883,478
+0.00(+0.00%)
Jul 26, 2000
12.42
12.42
11.88
11.88
23,005,312
-0.39(-3.21%)
Jul 25, 2000
12.45
12.45
12.23
12.28
20,108,584
-0.05(-0.39%)
Jul 24, 2000
12.26
12.44
12.20
12.32
28,513,168
+0.19(+1.56%)
Jul 21, 2000
11.60
12.26
11.60
12.13
60,270,768
+0.95(+8.47%)
Jul 20, 2000
11.69
11.79
10.93
11.19
63,068,604
-0.70(-5.85%)
Jul 19, 2000
12.23
12.34
11.87
11.88
29,085,552
-0.46(-3.71%)
Jul 18, 2000
12.29
12.39
12.20
12.34
27,591,104
-0.17(-1.39%)
Jul 17, 2000
12.58
12.62
12.29
12.51
22,682,134
+0.00(+0.00%)
Jul 14, 2000
12.45
12.67
12.39
12.51
33,993,732
-0.51(-3.88%)
Jul 13, 2000
13.15
13.24
12.89
13.02
23,570,970
-0.16(-1.19%)
Jul 12, 2000
13.38
13.46
13.13
13.18
17,664,778
-0.11(-0.84%)
Jul 11, 2000
13.52
13.67
13.22
13.29
18,322,208
-0.54(-3.89%)
Jul 10, 2000
13.90
14.06
13.79
13.83
15,230,467
-0.17(-1.25%)
Jul 07, 2000
13.67
14.16
13.67
14.00
16,226,106
+0.40(+2.92%)
Jul 06, 2000
13.78
14.21
13.52
13.60
14,853,493
-0.16(-1.16%)
Jul 05, 2000
14.09
14.38
13.68
13.76
23,046,846
-0.14(-1.02%)
Jul 03, 2000
12.80
13.93
12.80
13.90
13,086,105
+1.06(+8.25%)
Jun 30, 2000
13.05
13.07
12.51
12.84
44,817,992
-0.17(-1.34%)
Jun 29, 2000
13.30
13.38
12.99
13.02
20,381,128
-0.28(-2.11%)
Jun 28, 2000
13.62
13.68
13.05
13.30
16,099,525
-0.26(-1.88%)
Jun 27, 2000
14.03
14.09
13.48
13.56
19,189,288
-0.48(-3.39%)
Jun 26, 2000
14.41
14.51
13.97
14.03
12,044,581
-0.48(-3.28%)
Jun 23, 2000
14.73
14.73
14.42
14.51
7,457,600
-0.20(-1.39%)
Jun 22, 2000
14.49
14.77
14.39
14.71
14,062,757
+0.35(+2.43%)
Jun 21, 2000
14.54
14.69
14.30
14.36
16,193,670
-0.16(-1.10%)
Jun 20, 2000
14.28
14.61
14.08
14.52
18,475,688
+0.11(+0.77%)
Jun 19, 2000
13.93
14.58
13.89
14.41
17,144,610
+0.49(+3.52%)
Jun 16, 2000
14.09
14.25
13.89
13.92
19,379,556
-0.38(-2.65%)
Jun 15, 2000
14.54
14.82
14.24
14.30
19,792,130
-0.21(-1.43%)
Jun 14, 2000
14.19
14.52
14.11
14.51
15,278,726
+0.49(+3.50%)
Jun 13, 2000
13.65
14.31
13.64
14.02
13,504,218
+0.41(+3.03%)
Jun 12, 2000
13.65
13.81
13.59
13.60
9,139,546
-0.03(-0.24%)
Jun 09, 2000
13.81
13.83
13.60
13.64
10,212,320
-0.17(-1.24%)
Jun 08, 2000
13.59
13.83
13.52
13.81
14,562,752
+0.14(+1.04%)
Jun 07, 2000
13.70
13.83
13.62
13.67
13,988,786
+0.00(+0.00%)
Jun 06, 2000
13.46
13.73
13.38
13.67
10,011,768
+0.27(+2.00%)
Jun 05, 2000
13.56
13.65
13.35
13.40
9,084,958
-0.16(-1.16%)
Jun 02, 2000
13.81
13.81
13.40
13.56
12,388,723
+0.03(+0.19%)
Jun 01, 2000
13.35
13.59
13.22
13.53
9,463,119
+0.16(+1.21%)
May 31, 2000
13.27
13.45
13.19
13.37
9,556,472
+0.08(+0.61%)
May 30, 2000
13.13
13.30
13.12
13.29
10,814,371
+0.22(+1.68%)
May 26, 2000
12.67
13.30
12.67
13.07
8,742,794
+0.27(+2.11%)
May 25, 2000
12.99
12.99
12.69
12.80
10,954,006
-0.24(-1.82%)
May 24, 2000
12.86
13.08
12.80
13.03
15,645,020
+0.19(+1.48%)
May 23, 2000
13.22
13.24
12.81
12.84
11,965,468
-0.38(-2.87%)
May 22, 2000
13.32
13.37
13.00
13.22
9,043,028
-0.08(-0.59%)
May 19, 2000
13.37
13.48
12.78
13.30
19,746,640
-0.32(-2.34%)
May 18, 2000
13.62
13.75
13.57
13.62
9,745,157
-0.09(-0.68%)
May 17, 2000
13.71
13.76
13.64
13.71
9,984,474
-0.25(-1.81%)
May 16, 2000
14.13
14.13
13.87
13.97
10,855,906
+0.05(+0.34%)
May 15, 2000
13.49
13.92
13.37
13.92
14,854,284
+0.52(+3.89%)
May 12, 2000
13.68
13.71
13.30
13.40
22,097,488
-0.44(-3.16%)
May 11, 2000
13.81
13.93
13.64
13.84
13,550,104
+0.28(+2.07%)
May 10, 2000
13.59
13.87
13.43
13.56
14,200,018
-0.09(-0.65%)
May 09, 2000
13.62
13.90
13.56
13.64
16,731,639
-0.13(-0.92%)
May 08, 2000
13.67
13.84
13.45
13.77
14,660,457
+0.13(+0.98%)
May 05, 2000
13.54
13.73
13.52
13.64
9,065,971
+0.03(+0.24%)
May 04, 2000
14.00
14.00
13.60
13.60
16,963,440
-0.41(-2.94%)
May 03, 2000
13.89
14.08
13.83
14.02
24,472,464
+0.11(+0.80%)
May 02, 2000
14.54
14.57
13.62
13.90
26,598,234
-0.76(-5.17%)
May 01, 2000
14.98
15.07
14.66
14.66
22,745,424
-0.51(-3.33%)
Apr 28, 2000
15.26
15.28
14.79
15.17
17,598,718
+0.00(+0.00%)
Apr 27, 2000
15.44
15.47
15.14
15.17
13,355,881
-0.38(-2.44%)
Apr 26, 2000
15.58
15.79
15.36
15.55
12,049,723
-0.36(-2.29%)
Apr 25, 2000
15.72
15.91
15.41
15.91
12,136,352
+0.25(+1.61%)
Apr 24, 2000
15.29
15.66
15.25
15.66
9,505,049
+0.43(+2.81%)
Apr 20, 2000
15.48
15.52
15.12
15.23
8,120,964
-0.38(-2.43%)
Apr 19, 2000
15.39
15.64
15.32
15.61
8,702,050
+0.27(+1.75%)
Apr 18, 2000
15.26
15.58
15.23
15.34
11,827,811
+0.02(+0.12%)
Apr 17, 2000
15.44
15.55
14.96
15.32
14,099,545
-0.13(-0.82%)
Apr 14, 2000
15.88
16.12
15.28
15.45
15,555,226
-0.49(-3.08%)
Apr 13, 2000
16.24
16.24
15.94
15.94
11,644,268
-0.33(-2.05%)
Apr 12, 2000
16.24
16.50
16.13
16.28
16,170,727
+0.08(+0.50%)
Apr 11, 2000
16.18
16.35
16.12
16.19
10,994,749
+0.22(+1.38%)
Apr 10, 2000
16.08
16.23
15.86
15.97
13,283,493
-0.36(-2.21%)
Apr 07, 2000
16.31
16.42
16.21
16.34
17,453,546
-0.14(-0.87%)
Apr 06, 2000
16.05
16.50
16.00
16.48
10,915,636
+0.51(+3.17%)
Apr 05, 2000
16.15
16.37
15.93
15.97
12,697,264
-0.14(-0.88%)
Apr 04, 2000
16.42
16.68
15.79
16.12
27,641,738
+0.17(+1.09%)
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
.