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
-0.19 (-0.47%)
Official Closing 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 (%)
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%)
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%)
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
.