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 (%)
Oct 29, 2010
10.32
10.38
10.27
10.35
37,888,160
+0.02(+0.22%)
Oct 28, 2010
10.42
10.44
10.27
10.33
48,293,436
-0.03(-0.31%)
Oct 27, 2010
10.34
10.38
10.26
10.36
59,569,620
+0.05(+0.49%)
Oct 25, 2010
10.30
10.39
10.26
10.31
48,709,892
+0.08(+0.81%)
Oct 22, 2010
10.34
10.36
10.12
10.23
75,263,576
-0.14(-1.32%)
Oct 21, 2010
10.47
10.47
10.26
10.37
100,167,640
-0.04(-0.37%)
Oct 20, 2010
10.31
10.46
10.30
10.40
47,683,628
+0.15(+1.49%)
Oct 19, 2010
10.38
10.39
10.21
10.25
64,033,484
-0.14(-1.32%)
Oct 18, 2010
10.37
10.50
10.36
10.39
55,196,276
+0.05(+0.49%)
Oct 15, 2010
10.42
10.45
10.25
10.34
97,886,912
-0.00(-0.03%)
Oct 14, 2010
10.31
10.41
10.29
10.34
56,370,056
+0.07(+0.71%)
Oct 13, 2010
10.33
10.35
10.25
10.27
70,662,728
-0.11(-1.01%)
Oct 12, 2010
10.34
10.40
10.26
10.37
75,017,872
-0.16(-1.48%)
Oct 11, 2010
10.49
10.58
10.47
10.53
34,740,576
+0.06(+0.61%)
Oct 08, 2010
10.46
10.56
10.39
10.46
47,958,124
-0.03(-0.30%)
Oct 07, 2010
10.70
10.70
10.47
10.50
22,410
-0.14(-1.29%)
Oct 06, 2010
10.56
10.67
10.44
10.63
122,863,336
+0.24(+2.35%)
Oct 05, 2010
10.27
10.42
10.26
10.39
155,814
+0.17(+1.63%)
Oct 04, 2010
10.19
10.26
10.14
10.22
61,804,084
+0.04(+0.43%)
Oct 01, 2010
10.18
10.20
10.10
10.18
46,890,208
+0.09(+0.93%)
Sep 30, 2010
10.09
10.24
10.06
10.09
50,361,108
-0.02(-0.22%)
Sep 29, 2010
10.11
10.16
10.03
10.11
182,041
-0.02(-0.18%)
Sep 28, 2010
10.22
10.24
10.12
10.13
28,011
-0.04(-0.43%)
Sep 27, 2010
10.09
10.23
10.06
10.17
63,987,144
+0.07(+0.67%)
Sep 24, 2010
10.05
10.11
10.03
10.10
60,284,148
+0.15(+1.46%)
Sep 23, 2010
9.956
10.09
9.925
9.956
51,607,652
-0.07(-0.68%)
Sep 22, 2010
9.999
10.10
9.981
10.02
56,931,916
+0.02(+0.22%)
Sep 21, 2010
9.941
10.06
9.869
10.00
5,169
+0.07(+0.72%)
Sep 20, 2010
9.854
9.956
9.774
9.931
69,824,576
+0.13(+1.29%)
Sep 17, 2010
9.804
9.826
9.712
9.804
69,557,456
+0.15(+1.57%)
Sep 15, 2010
9.563
9.659
9.517
9.653
51,162,140
+0.09(+0.91%)
Sep 14, 2010
9.532
9.640
9.475
9.566
11,955
+0.00(+0.03%)
Sep 13, 2010
9.591
9.609
9.473
9.563
48,353,752
+0.02(+0.26%)
Sep 10, 2010
9.548
9.575
9.526
9.538
37,439,668
-0.01(-0.06%)
Sep 09, 2010
9.486
9.569
9.455
9.544
646
+0.12(+1.25%)
Sep 08, 2010
9.368
9.442
9.362
9.427
44,267
+0.07(+0.79%)
Sep 07, 2010
9.346
9.430
9.306
9.353
105,375
+0.01(+0.07%)
Sep 03, 2010
9.362
9.393
9.189
9.346
67,814,336
+0.03(+0.30%)
Sep 02, 2010
9.365
9.371
9.260
9.319
14,931
-0.05(-0.50%)
Sep 01, 2010
9.192
9.374
9.176
9.365
76,537,872
+0.21(+2.26%)
Aug 31, 2010
9.173
9.278
9.040
9.158
213,190
+0.05(+0.51%)
Aug 30, 2010
9.216
9.247
9.105
9.111
33,628,916
-0.12(-1.34%)
Aug 27, 2010
9.220
9.263
9.130
9.235
40,982,064
+0.10(+1.05%)
Aug 26, 2010
9.102
9.210
9.099
9.139
131,832
-0.04(-0.44%)
Aug 25, 2010
9.080
9.206
9.034
9.179
18,587,724
+0.06(+0.64%)
Aug 24, 2010
9.034
9.192
9.006
9.120
146,873
+0.02(+0.20%)
Aug 23, 2010
9.139
9.179
9.093
9.102
64,637,936
+0.01(+0.14%)
Aug 20, 2010
9.108
9.161
9.018
9.090
55,958,404
-0.08(-0.84%)
Aug 19, 2010
9.315
9.328
9.111
9.167
95,833
-0.16(-1.76%)
Aug 18, 2010
9.334
9.373
9.226
9.331
3,554
-0.01(-0.07%)
Aug 17, 2010
9.315
9.402
9.281
9.337
115,918
+0.06(+0.70%)
Aug 16, 2010
9.266
9.331
9.198
9.272
45,492,812
-0.02(-0.23%)
Aug 13, 2010
9.294
9.374
9.258
9.294
47,303,224
-0.09(-0.96%)
Aug 12, 2010
9.093
9.402
9.046
9.384
99,790,424
+0.24(+2.57%)
Aug 11, 2010
9.155
9.254
9.133
9.148
59,668,140
-0.06(-0.61%)
Aug 10, 2010
9.192
9.328
9.148
9.204
9,706
-0.04(-0.40%)
Aug 09, 2010
9.189
9.303
9.167
9.241
49,567,028
+0.10(+1.05%)
Aug 06, 2010
9.145
9.151
9.034
9.145
42,182,656
+0.00(+0.00%)
Aug 05, 2010
9.056
9.210
9.052
9.145
3,541
+0.05(+0.51%)
Aug 04, 2010
9.192
9.192
9.006
9.099
42,777
-0.04(-0.47%)
Aug 03, 2010
9.173
9.223
9.093
9.142
96,350
-0.01(-0.07%)
Aug 02, 2010
8.994
9.179
9.071
9.148
80,797,048
+0.15(+1.72%)
Jul 30, 2010
8.994
9.049
8.854
8.994
61,734,148
+0.06(+0.62%)
Jul 29, 2010
8.987
9.034
8.907
8.938
1,887
-0.01(-0.10%)
Jul 28, 2010
8.947
9.025
8.836
8.947
20,547
+0.10(+1.12%)
Jul 27, 2010
8.848
8.898
8.758
8.848
403,823
+0.10(+1.10%)
Jul 26, 2010
8.675
8.774
8.675
8.752
49,888,228
+0.08(+0.93%)
Jul 23, 2010
8.610
8.721
8.508
8.672
152,173,408
+0.32(+3.78%)
Jul 22, 2010
8.269
8.406
8.260
8.356
77,668
+0.15(+1.81%)
Jul 21, 2010
8.294
8.297
8.173
8.208
66,682,308
-0.05(-0.56%)
Jul 20, 2010
8.254
8.285
8.220
8.254
69,105,640
-0.02(-0.19%)
Jul 19, 2010
8.288
8.331
8.263
8.269
48,279,528
+0.01(+0.11%)
Jul 16, 2010
8.260
8.356
8.232
8.260
70,028,936
-0.02(-0.22%)
Jul 15, 2010
8.316
8.316
8.254
8.279
59,543,824
-0.03(-0.34%)
Jul 14, 2010
8.334
8.372
8.242
8.307
18,886
-0.02(-0.19%)
Jul 13, 2010
8.322
8.378
8.266
8.322
101,233
+0.12(+1.51%)
Jul 12, 2010
8.248
8.263
8.177
8.198
66,763,636
-0.05(-0.60%)
Jul 09, 2010
8.248
8.300
8.190
8.248
59,222,444
-0.04(-0.49%)
Jul 08, 2010
8.269
8.288
8.146
8.288
19,115
+0.08(+0.98%)
Jul 07, 2010
8.084
8.211
8.043
8.208
66,941,532
+0.27(+3.35%)
Jul 06, 2010
8.103
8.117
7.906
7.941
44,331
-0.06(-0.75%)
Jul 02, 2010
8.001
8.111
7.903
8.001
85,710,296
+0.13(+1.62%)
Jul 01, 2010
7.840
7.893
7.725
7.874
108,633,224
+0.03(+0.39%)
Jun 30, 2010
7.843
8.053
7.781
7.843
99,460
-0.25(-3.08%)
Jun 29, 2010
8.055
8.162
7.879
8.092
172,605
+0.10(+1.26%)
Jun 25, 2010
7.991
8.173
7.986
7.991
71,695,088
-0.11(-1.42%)
Jun 24, 2010
8.106
8.237
8.081
8.106
43,072
-0.10(-1.26%)
Jun 23, 2010
8.173
8.249
8.156
8.209
18,467
+0.08(+0.93%)
Jun 22, 2010
8.148
8.223
8.120
8.134
8,217
+0.00(+0.00%)
Jun 21, 2010
8.229
8.243
8.103
8.134
44,910,024
-0.02(-0.24%)
Jun 18, 2010
8.153
8.201
8.134
8.153
65,375,780
+0.01(+0.14%)
Jun 17, 2010
8.176
8.207
8.029
8.142
46,652
-0.03(-0.31%)
Jun 16, 2010
8.167
8.176
8.111
8.167
69,493,824
+0.02(+0.24%)
Jun 15, 2010
8.148
8.153
8.036
8.148
19,049
+0.13(+1.68%)
Jun 14, 2010
8.050
8.081
8.000
8.014
53,609,004
+0.02(+0.25%)
Jun 11, 2010
7.882
7.994
7.837
7.994
60,424,976
+0.06(+0.78%)
Jun 10, 2010
7.932
7.955
7.851
7.932
166,417
+0.16(+2.02%)
Jun 09, 2010
7.750
7.847
7.728
7.776
65,955,624
+0.03(+0.36%)
Jun 08, 2010
7.591
7.762
7.574
7.748
72,234,600
+0.17(+2.22%)
Jun 07, 2010
7.633
7.661
7.580
7.580
58,890,040
-0.04(-0.48%)
Jun 04, 2010
7.616
7.683
7.588
7.616
75,268,296
-0.12(-1.56%)
Jun 03, 2010
7.745
7.778
7.689
7.736
56,834,012
+0.01(+0.18%)
Jun 02, 2010
7.722
7.725
7.582
7.722
63,572,672
+0.11(+1.40%)
Jun 01, 2010
7.641
7.762
7.616
7.616
55,777
-0.09(-1.13%)
May 28, 2010
7.703
7.745
7.610
7.703
65,393,716
-0.02(-0.22%)
May 27, 2010
7.619
7.722
7.560
7.720
62,640,248
+0.18(+2.41%)
May 26, 2010
7.700
7.700
7.501
7.538
11,907
-0.13(-1.72%)
May 25, 2010
7.582
7.686
7.501
7.669
26,277
-0.03(-0.33%)
May 24, 2010
7.773
7.787
7.666
7.694
69,099,640
-0.13(-1.68%)
May 21, 2010
7.661
7.832
7.647
7.826
124,686,896
+0.06(+0.72%)
May 20, 2010
7.793
7.876
7.767
7.770
93,880
-0.21(-2.63%)
May 19, 2010
7.924
8.011
7.918
7.980
85,346,944
+0.03(+0.32%)
May 18, 2010
8.033
8.120
7.944
7.955
29,424
-0.07(-0.84%)
May 17, 2010
7.972
8.036
7.924
8.022
74,656,504
+0.04(+0.53%)
May 14, 2010
7.980
8.075
7.935
7.980
82,441,872
-0.05(-0.63%)
May 13, 2010
8.030
8.106
7.988
8.030
47,436,676
+0.03(+0.35%)
May 12, 2010
7.991
8.055
7.963
8.002
69,323,520
+0.05(+0.67%)
May 11, 2010
7.958
8.019
7.932
7.949
15,273
-0.06(-0.73%)
May 10, 2010
7.986
8.095
7.916
8.008
92,729,648
+0.12(+1.49%)
May 07, 2010
7.832
8.034
7.781
7.890
130,328,808
+0.26(+3.45%)
May 06, 2010
7.916
8.039
7.415
7.627
21,847
-0.43(-5.28%)
May 05, 2010
8.033
8.086
8.000
8.053
58,129,356
+0.01(+0.07%)
May 04, 2010
8.156
8.162
7.986
8.047
54,898
-0.15(-1.84%)
May 03, 2010
8.162
8.240
8.151
8.198
52,071,928
+0.11(+1.35%)
Apr 30, 2010
8.173
8.203
8.086
8.089
78,304,752
-0.09(-1.10%)
Apr 29, 2010
8.179
8.207
8.151
8.179
53,139,908
+0.03(+0.34%)
Apr 28, 2010
8.075
8.187
8.039
8.151
95,049,720
+0.10(+1.29%)
Apr 27, 2010
8.086
8.103
8.005
8.047
18,767
-0.05(-0.66%)
Apr 26, 2010
8.111
8.145
8.072
8.100
58,398,648
-0.03(-0.38%)
Apr 23, 2010
8.137
8.137
8.067
8.131
87,378,696
-0.06(-0.79%)
Apr 22, 2010
8.151
8.215
8.092
8.195
88,975,512
-0.08(-0.95%)
Apr 21, 2010
8.338
8.349
8.237
8.274
457,858
-0.06(-0.67%)
Apr 20, 2010
8.338
8.349
8.268
8.330
34,340
+0.01(+0.10%)
Apr 19, 2010
8.257
8.330
8.243
8.321
63,593,936
+0.04(+0.51%)
Apr 16, 2010
8.254
8.335
8.251
8.279
88,161,416
+0.01(+0.14%)
Apr 15, 2010
8.352
8.352
8.257
8.268
96,656,400
-0.09(-1.04%)
Apr 14, 2010
8.411
8.411
8.299
8.355
148,106,400
-0.06(-0.73%)
Apr 13, 2010
8.397
8.439
8.330
8.417
67,930,328
+0.04(+0.43%)
Apr 12, 2010
8.411
8.453
8.369
8.380
65,786,400
-0.04(-0.47%)
Apr 09, 2010
8.450
8.464
8.377
8.419
70,448,056
-0.02(-0.27%)
Apr 08, 2010
8.439
8.475
8.358
8.442
105,809,248
-0.02(-0.26%)
Apr 07, 2010
8.615
8.615
8.422
8.464
97,191,648
-0.00(-0.03%)
Apr 06, 2010
8.510
8.510
8.445
8.467
77,673,600
-0.07(-0.79%)
Apr 05, 2010
8.605
8.605
8.491
8.535
65,143,668
+0.05(+0.54%)
Apr 01, 2010
8.480
8.489
8.489
8.489
67,624,544
+0.07(+0.84%)
Mar 31, 2010
8.470
8.475
8.383
8.418
78,983,808
-0.06(-0.67%)
Mar 30, 2010
8.443
8.548
8.418
8.475
163,147,216
+0.21(+2.56%)
Mar 29, 2010
8.299
8.303
8.239
8.263
51,185,436
+0.02(+0.26%)
Mar 26, 2010
8.239
8.263
8.187
8.242
44,687,932
+0.02(+0.20%)
Mar 25, 2010
8.323
8.326
8.215
8.225
49,834,508
-0.04(-0.49%)
Mar 24, 2010
8.386
8.399
8.250
8.266
55,302,076
-0.14(-1.68%)
Mar 23, 2010
8.331
8.407
8.304
8.407
53,154,536
+0.09(+1.08%)
Mar 22, 2010
8.217
8.337
8.217
8.318
46,988,764
+0.07(+0.79%)
Mar 19, 2010
8.263
8.288
8.209
8.253
73,296,520
+0.03(+0.36%)
Mar 18, 2010
8.187
8.244
8.182
8.223
41,006,752
+0.04(+0.50%)
Mar 17, 2010
8.128
8.209
8.128
8.182
90,028,608
+0.06(+0.74%)
Mar 16, 2010
8.128
8.141
8.079
8.122
47,433,188
+0.02(+0.23%)
Mar 15, 2010
8.060
8.103
8.033
8.103
46,416,148
+0.04(+0.44%)
Mar 12, 2010
8.122
8.122
8.041
8.068
41,636,628
-0.03(-0.37%)
Mar 11, 2010
8.071
8.101
8.033
8.098
40,498,564
+0.02(+0.30%)
Mar 10, 2010
8.139
8.152
8.038
8.073
66,907,248
-0.04(-0.53%)
Mar 09, 2010
8.035
8.151
8.025
8.117
74,810,216
+0.08(+0.95%)
Mar 08, 2010
7.951
8.065
7.924
8.041
59,079,076
+0.11(+1.37%)
Mar 05, 2010
7.949
7.965
7.900
7.932
69,065,736
-0.01(-0.14%)
Mar 04, 2010
7.905
7.984
7.897
7.943
48,295,312
+0.04(+0.48%)
Mar 03, 2010
7.957
7.962
7.878
7.905
49,220,636
-0.02(-0.27%)
Mar 02, 2010
7.883
7.946
7.843
7.927
63,943,872
+0.06(+0.76%)
Mar 01, 2010
7.862
7.898
7.829
7.867
59,686,892
+0.02(+0.21%)
Feb 26, 2010
7.851
7.873
7.805
7.851
46,942,908
+0.01(+0.17%)
Feb 25, 2010
7.808
7.862
7.761
7.837
58,364,056
-0.02(-0.30%)
Feb 24, 2010
7.808
7.870
7.791
7.861
45,876,832
+0.06(+0.79%)
Feb 23, 2010
7.848
7.856
7.788
7.799
54,301,424
-0.07(-0.90%)
Feb 22, 2010
7.886
7.905
7.843
7.870
50,598,060
-0.01(-0.07%)
Feb 19, 2010
7.875
7.946
7.845
7.875
68,102,096
-0.04(-0.45%)
Feb 18, 2010
7.908
7.940
7.854
7.911
41,253,516
+0.00(+0.03%)
Feb 17, 2010
7.940
7.978
7.878
7.908
49,456,336
-0.01(-0.14%)
Feb 16, 2010
7.927
7.935
7.881
7.919
43,049,888
+0.07(+0.86%)
Feb 12, 2010
7.848
7.851
7.851
7.851
55,869,284
-0.03(-0.38%)
Feb 11, 2010
7.832
7.924
7.783
7.881
55,280,568
+0.05(+0.59%)
Feb 10, 2010
7.813
7.875
7.748
7.835
55,827,912
+0.03(+0.42%)
Feb 09, 2010
7.788
7.892
7.786
7.802
88,313,952
+0.03(+0.38%)
Feb 08, 2010
7.813
7.821
7.699
7.772
61,199,952
-0.03(-0.35%)
Feb 05, 2010
7.769
7.805
7.683
7.799
86,653,256
-0.02(-0.24%)
Feb 04, 2010
7.864
7.881
7.767
7.818
99,395,960
-0.11(-1.44%)
Feb 03, 2010
8.071
8.092
7.875
7.932
123,898,312
-0.14(-1.68%)
Feb 02, 2010
8.022
8.109
8.000
8.068
60,848,084
+0.06(+0.80%)
Feb 01, 2010
8.092
8.101
7.965
8.004
62,769,620
+0.02(+0.25%)
Jan 29, 2010
7.992
8.076
7.927
7.984
93,625,976
+0.02(+0.31%)
Jan 28, 2010
8.095
8.196
7.905
7.959
123,239,616
-0.15(-1.81%)
Jan 27, 2010
8.139
8.196
8.006
8.106
120,844,768
-0.08(-0.99%)
Jan 26, 2010
8.250
8.285
8.073
8.187
130,592,448
-0.14(-1.66%)
Jan 25, 2010
8.358
8.429
8.215
8.326
72,934,192
+0.09(+1.12%)
Jan 22, 2010
8.296
8.394
8.223
8.234
83,747,272
-0.08(-0.95%)
Jan 21, 2010
8.356
8.405
8.212
8.312
81,467,272
-0.02(-0.26%)
Jan 20, 2010
8.475
8.505
8.304
8.334
104,502,608
-0.14(-1.66%)
Jan 19, 2010
8.342
8.500
8.318
8.475
82,722,632
+0.18(+2.13%)
Jan 15, 2010
8.467
8.299
8.299
8.299
171,872,768
-0.17(-2.05%)
Jan 14, 2010
8.635
8.649
8.467
8.472
79,676,592
-0.18(-2.04%)
Jan 13, 2010
8.670
8.695
8.592
8.649
59,128,316
-0.01(-0.13%)
Jan 12, 2010
8.624
8.662
8.600
8.660
49,793,068
+0.01(+0.09%)
Jan 11, 2010
8.676
8.676
8.527
8.651
75,946,424
+0.04(+0.41%)
Jan 08, 2010
8.592
8.624
8.527
8.616
71,401,872
+0.01(+0.06%)
Jan 07, 2010
8.711
8.711
8.556
8.611
88,157,392
-0.05(-0.60%)
Jan 06, 2010
8.858
8.885
8.630
8.662
129,623,840
-0.13(-1.45%)
Jan 05, 2010
8.798
8.806
8.642
8.790
84,392,816
+0.02(+0.18%)
Jan 04, 2010
8.806
8.819
8.724
8.774
57,550,640
+0.04(+0.45%)
Dec 31, 2009
8.819
8.735
8.735
8.735
30,278,376
-0.08(-0.87%)
Dec 30, 2009
8.798
8.827
8.774
8.811
49,965,432
-0.00(-0.03%)
Dec 29, 2009
8.829
8.861
8.806
8.814
29,548,498
-0.02(-0.18%)
Dec 28, 2009
8.816
8.845
8.774
8.829
32,490,724
+0.03(+0.39%)
Dec 24, 2009
8.761
8.814
8.742
8.795
12,866,973
+0.03(+0.39%)
Dec 23, 2009
8.814
8.824
8.727
8.761
35,687,024
+0.01(+0.09%)
Dec 22, 2009
8.732
8.798
8.711
8.753
46,029,580
+0.01(+0.12%)
Dec 21, 2009
8.706
8.785
8.690
8.742
35,847,392
+0.09(+1.10%)
Dec 18, 2009
8.684
8.727
8.611
8.648
68,714,824
-0.00(-0.03%)
Dec 17, 2009
8.645
8.724
8.532
8.650
63,590,048
-0.00(-0.03%)
Dec 16, 2009
8.716
8.758
8.613
8.653
71,188,440
-0.05(-0.58%)
Dec 15, 2009
8.869
8.885
8.663
8.703
78,303,896
-0.14(-1.61%)
Dec 14, 2009
8.893
8.919
8.840
8.845
44,293,736
-0.05(-0.53%)
Dec 11, 2009
8.893
8.919
8.806
8.893
39,580,372
+0.02(+0.21%)
Dec 10, 2009
8.753
8.890
8.753
8.874
49,782,820
+0.09(+1.08%)
Dec 09, 2009
8.832
8.832
8.700
8.779
71,547,968
-0.02(-0.27%)
Dec 08, 2009
8.808
8.872
8.669
8.803
76,968,256
+0.04(+0.42%)
Dec 07, 2009
8.642
8.851
8.634
8.766
61,155,292
+0.14(+1.68%)
Dec 04, 2009
8.687
8.716
8.555
8.621
60,706,960
+0.00(+0.03%)
Dec 03, 2009
8.655
8.692
8.571
8.619
62,434,768
+0.01(+0.12%)
Dec 02, 2009
8.513
8.677
8.513
8.608
62,868,812
+0.08(+0.96%)
Dec 01, 2009
8.379
8.526
8.265
8.526
85,522,928
+0.23(+2.80%)
Nov 30, 2009
8.392
8.410
8.286
8.294
73,852,216
-0.04(-0.54%)
Nov 27, 2009
8.307
8.392
8.213
8.339
32,438,536
-0.11(-1.25%)
Nov 25, 2009
8.426
8.466
8.386
8.444
62,280,164
+0.11(+1.30%)
Nov 24, 2009
8.289
8.434
8.260
8.336
99,220,120
+0.08(+0.93%)
Nov 23, 2009
8.107
8.278
8.060
8.260
83,586,432
+0.24(+2.96%)
Nov 20, 2009
8.009
8.049
7.988
8.023
43,160,640
-0.02(-0.29%)
Nov 19, 2009
8.033
8.060
7.978
8.046
40,060,340
-0.04(-0.46%)
Nov 18, 2009
8.083
8.091
8.007
8.083
40,273,960
+0.00(+0.03%)
Nov 17, 2009
7.983
8.081
7.959
8.081
61,397,060
+0.08(+1.06%)
Nov 16, 2009
7.965
8.012
7.949
7.996
49,915,780
+0.05(+0.66%)
Nov 13, 2009
7.936
8.007
7.909
7.944
44,966,208
-0.01(-0.10%)
Nov 12, 2009
8.009
8.023
7.925
7.951
47,383,220
-0.05(-0.66%)
Nov 11, 2009
8.028
8.033
7.967
8.004
46,819,564
+0.01(+0.16%)
Nov 10, 2009
7.946
8.012
7.933
7.991
55,275,116
+0.04(+0.46%)
Nov 09, 2009
7.862
7.962
7.843
7.954
72,684,896
+0.16(+2.06%)
Nov 06, 2009
7.714
7.801
7.698
7.793
56,537,348
+0.06(+0.72%)
Nov 05, 2009
7.704
7.794
7.704
7.738
52,399,288
+0.07(+0.86%)
Nov 04, 2009
7.698
7.725
7.656
7.672
57,397,820
+0.01(+0.10%)
Nov 03, 2009
7.733
7.772
7.635
7.664
76,396,848
-0.09(-1.16%)
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
.