Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.49 28.91 28.32 28.41 36,631,252 -0.25(-0.87%)
Jan 29, 2015 28.59 28.77 28.20 28.66 30,828,834 +0.04(+0.13%)
Jan 28, 2015 29.11 29.23 28.61 28.62 31,492,396 -0.19(-0.65%)
Jan 27, 2015 29.00 29.12 28.80 28.81 27,344,854 -0.38(-1.30%)
Jan 26, 2015 29.20 29.27 28.90 29.19 24,235,826 -0.12(-0.40%)
Jan 23, 2015 29.74 29.79 29.20 29.31 39,124,664 -0.40(-1.36%)
Jan 22, 2015 29.91 30.13 29.16 29.71 61,862,708 -0.28(-0.93%)
Jan 21, 2015 29.77 30.08 29.59 29.99 40,025,756 +0.04(+0.15%)
Jan 20, 2015 29.92 29.99 29.65 29.95 26,379,830 +0.12(+0.40%)
Jan 16, 2015 29.29 29.85 29.29 29.83 29,040,860 +0.55(+1.89%)
Jan 15, 2015 29.19 29.55 29.09 29.27 20,071,390 +0.08(+0.28%)
Jan 14, 2015 29.14 29.42 28.95 29.19 23,729,752 -0.13(-0.45%)
Jan 13, 2015 29.51 29.71 29.17 29.32 21,032,584 +0.06(+0.21%)
Jan 12, 2015 29.21 29.38 29.01 29.26 20,480,222 +0.20(+0.68%)
Jan 09, 2015 29.36 29.41 28.98 29.06 20,976,054 -0.26(-0.89%)
Jan 08, 2015 28.85 29.36 28.67 29.32 28,304,554 +0.62(+2.14%)
Jan 07, 2015 29.16 29.24 28.62 28.71 33,453,046 -0.19(-0.65%)
Jan 06, 2015 28.74 29.10 28.54 28.90 37,356,716 +0.29(+1.01%)
Jan 05, 2015 28.92 28.97 28.60 28.61 30,849,944 -0.24(-0.83%)
Jan 02, 2015 28.87 29.01 28.82 28.85 18,592,916 +0.11(+0.38%)
Dec 31, 2014 28.92 28.74 28.74 28.74 22,838,980 -0.34(-1.16%)
Dec 30, 2014 29.19 29.23 28.96 29.07 16,261,042 -0.14(-0.46%)
Dec 29, 2014 29.25 29.36 29.06 29.21 14,445,493 -0.19(-0.65%)
Dec 26, 2014 29.42 29.45 29.32 29.40 11,458,155 +0.12(+0.40%)
Dec 24, 2014 29.28 29.28 29.28 29.28 12,763,912 +0.00(+0.00%)
Dec 23, 2014 29.31 29.42 29.14 29.28 19,948,844 +0.10(+0.34%)
Dec 22, 2014 28.93 29.18 28.80 29.18 24,901,266 +0.30(+1.04%)
Dec 19, 2014 28.85 29.07 28.63 28.88 50,981,364 -0.02(-0.06%)
Dec 18, 2014 29.09 29.09 28.57 28.90 37,209,856 +0.37(+1.31%)
Dec 17, 2014 27.89 28.68 27.83 28.53 38,564,136 +0.56(+2.00%)
Dec 16, 2014 27.80 28.65 27.77 27.97 36,055,692 +0.07(+0.24%)
Dec 15, 2014 28.29 28.29 27.70 27.90 35,187,396 -0.10(-0.35%)
Dec 12, 2014 28.26 28.31 27.84 28.00 38,694,316 -0.48(-1.68%)
Dec 11, 2014 28.51 28.75 28.37 28.48 29,909,706 +0.11(+0.39%)
Dec 10, 2014 28.84 28.86 28.05 28.37 54,860,860 -0.45(-1.58%)
Dec 09, 2014 29.18 29.22 28.38 28.82 80,934,792 -1.22(-4.05%)
Dec 08, 2014 29.96 30.31 29.83 30.04 23,415,566 +0.18(+0.60%)
Dec 05, 2014 29.90 29.95 29.75 29.86 25,252,698 -0.10(-0.35%)
Dec 04, 2014 29.93 30.04 29.74 29.96 23,823,098 -0.01(-0.02%)
Dec 03, 2014 30.11 30.11 29.66 29.97 36,509,856 -0.20(-0.65%)
Dec 02, 2014 30.59 30.72 30.13 30.17 29,517,360 -0.57(-1.84%)
Dec 01, 2014 31.13 31.23 30.71 30.73 19,439,310 -0.34(-1.11%)
Nov 28, 2014 30.84 31.21 30.84 31.08 15,505,293 +0.34(+1.10%)
Nov 26, 2014 30.33 30.74 30.74 30.74 19,471,128 +0.43(+1.42%)
Nov 25, 2014 30.31 30.42 30.04 30.31 22,524,324 -0.10(-0.32%)
Nov 24, 2014 30.44 30.65 30.01 30.41 28,906,096 -0.44(-1.41%)
Nov 21, 2014 31.04 31.05 30.53 30.84 32,525,316 +0.01(+0.04%)
Nov 20, 2014 30.97 31.03 30.69 30.83 16,043,867 -0.18(-0.59%)
Nov 19, 2014 31.33 31.35 30.89 31.01 25,677,352 -0.45(-1.43%)
Nov 18, 2014 31.59 31.59 31.37 31.46 14,642,631 -0.11(-0.35%)
Nov 17, 2014 31.58 31.62 31.41 31.57 11,211,744 -0.06(-0.19%)
Nov 14, 2014 31.49 31.78 31.44 31.64 20,743,170 +0.18(+0.59%)
Nov 13, 2014 31.12 31.51 31.11 31.45 18,341,970 +0.23(+0.75%)
Nov 12, 2014 30.93 31.34 30.90 31.22 16,097,777 +0.13(+0.41%)
Nov 11, 2014 31.29 31.30 30.92 31.09 14,911,315 -0.07(-0.22%)
Nov 10, 2014 31.16 31.36 30.81 31.16 28,252,956 -0.09(-0.28%)
Nov 07, 2014 30.92 31.25 30.79 31.24 22,805,114 +0.36(+1.15%)
Nov 06, 2014 30.94 30.95 30.51 30.89 21,638,912 -0.04(-0.12%)
Nov 05, 2014 31.14 31.32 30.67 30.92 18,010,874 +0.01(+0.02%)
Nov 04, 2014 30.97 31.28 30.79 30.92 22,858,168 -0.04(-0.12%)
Nov 03, 2014 31.01 31.11 30.74 30.95 18,820,094 +0.09(+0.28%)
Oct 31, 2014 30.97 31.02 30.76 30.87 28,942,018 +0.21(+0.70%)
Oct 30, 2014 30.49 30.89 30.41 30.65 19,500,724 +0.04(+0.14%)
Oct 29, 2014 30.74 30.87 30.44 30.61 19,086,592 -0.08(-0.26%)
Oct 28, 2014 30.53 30.73 30.47 30.69 21,577,142 +0.33(+1.09%)
Oct 27, 2014 29.96 30.43 29.96 30.36 21,309,142 +0.40(+1.33%)
Oct 24, 2014 29.62 30.17 29.55 29.96 22,057,580 +0.34(+1.14%)
Oct 23, 2014 29.84 29.85 29.39 29.62 24,482,766 -0.06(-0.19%)
Oct 22, 2014 29.91 30.00 29.65 29.68 21,673,824 -0.23(-0.78%)
Oct 21, 2014 29.54 30.01 29.45 29.91 36,731,396 +0.13(+0.43%)
Oct 20, 2014 29.52 29.82 29.37 29.78 21,237,972 +0.25(+0.85%)
Oct 17, 2014 29.36 29.60 29.25 29.53 29,443,120 +0.25(+0.84%)
Oct 16, 2014 29.12 29.51 28.89 29.28 31,052,092 -0.15(-0.52%)
Oct 15, 2014 29.33 29.49 28.80 29.44 45,411,860 -0.18(-0.62%)
Oct 14, 2014 29.78 29.90 29.55 29.62 30,160,220 -0.09(-0.31%)
Oct 13, 2014 30.13 30.38 29.71 29.71 31,907,410 -0.35(-1.16%)
Oct 10, 2014 30.10 30.41 30.06 30.06 31,602,070 +0.01(+0.02%)
Oct 09, 2014 30.58 30.64 30.00 30.06 24,270,444 -0.58(-1.88%)
Oct 08, 2014 30.19 30.63 30.07 30.63 25,259,028 +0.45(+1.51%)
Oct 07, 2014 30.37 30.39 30.17 30.18 28,397,466 -0.24(-0.80%)
Oct 06, 2014 30.34 30.53 30.33 30.42 18,164,214 +0.22(+0.74%)
Oct 03, 2014 30.19 30.27 30.07 30.20 19,874,852 +0.26(+0.85%)
Oct 02, 2014 30.19 30.21 29.89 29.94 23,754,466 -0.09(-0.28%)
Oct 01, 2014 30.21 30.34 30.01 30.03 27,681,746 -0.34(-1.12%)
Sep 30, 2014 30.17 30.52 30.13 30.37 21,513,262 +0.15(+0.48%)
Sep 29, 2014 30.14 30.25 29.89 30.22 15,174,660 -0.01(-0.04%)
Sep 26, 2014 30.11 30.32 29.95 30.23 14,874,912 +0.10(+0.32%)
Sep 25, 2014 30.43 30.50 30.03 30.14 22,495,574 -0.28(-0.92%)
Sep 24, 2014 30.36 30.46 30.26 30.42 18,894,034 +0.10(+0.32%)
Sep 23, 2014 30.43 30.46 30.24 30.32 17,472,264 -0.16(-0.54%)
Sep 22, 2014 30.44 30.57 30.27 30.48 24,245,368 -0.10(-0.34%)
Sep 19, 2014 30.40 30.60 30.27 30.59 50,819,992 +0.40(+1.33%)
Sep 18, 2014 30.06 30.20 29.99 30.19 20,514,842 +0.29(+0.98%)
Sep 17, 2014 29.80 30.06 29.74 29.89 26,864,380 +0.15(+0.51%)
Sep 16, 2014 29.49 29.85 29.47 29.74 22,717,708 +0.24(+0.82%)
Sep 15, 2014 29.46 29.48 29.34 29.50 20,495,654 +0.10(+0.33%)
Sep 12, 2014 29.77 29.77 29.32 29.40 25,288,684 -0.37(-1.24%)
Sep 11, 2014 29.55 29.82 29.36 29.77 21,728,470 +0.16(+0.53%)
Sep 10, 2014 29.78 29.81 29.38 29.61 23,655,212 -0.09(-0.31%)
Sep 09, 2014 30.02 30.08 29.64 29.71 24,034,484 -0.38(-1.27%)
Sep 08, 2014 30.29 30.30 29.98 30.09 14,825,090 -0.25(-0.82%)
Sep 05, 2014 30.21 30.39 30.11 30.34 19,634,250 +0.13(+0.44%)
Sep 04, 2014 30.33 30.33 30.08 30.20 15,594,523 -0.10(-0.32%)
Sep 03, 2014 30.34 30.37 30.19 30.30 14,981,502 +0.07(+0.22%)
Sep 02, 2014 30.26 30.37 30.07 30.23 14,364,986 -0.03(-0.10%)
Aug 29, 2014 30.03 30.26 30.26 30.26 18,535,152 +0.25(+0.83%)
Aug 28, 2014 30.00 30.07 29.89 30.02 13,201,780 -0.01(-0.04%)
Aug 27, 2014 29.94 30.05 29.89 30.03 18,931,852 +0.11(+0.37%)
Aug 26, 2014 29.89 29.94 29.78 29.92 17,065,864 +0.06(+0.20%)
Aug 25, 2014 29.57 29.86 29.57 29.86 16,319,751 +0.31(+1.05%)
Aug 22, 2014 29.66 29.74 29.47 29.55 16,448,217 -0.14(-0.47%)
Aug 21, 2014 29.68 29.85 29.60 29.69 16,786,042 +0.03(+0.10%)
Aug 20, 2014 29.66 29.75 29.52 29.66 17,590,064 +0.07(+0.25%)
Aug 19, 2014 29.63 29.79 29.32 29.58 28,558,052 -0.05(-0.16%)
Aug 18, 2014 29.80 29.85 29.56 29.63 20,876,402 -0.01(-0.04%)
Aug 15, 2014 29.71 29.80 29.47 29.64 26,965,146 -0.12(-0.41%)
Aug 14, 2014 29.78 29.78 29.66 29.77 18,991,188 +0.05(+0.16%)
Aug 13, 2014 29.77 29.78 29.63 29.72 17,939,988 +0.05(+0.16%)
Aug 12, 2014 29.64 29.74 29.50 29.67 20,290,400 +0.10(+0.35%)
Aug 11, 2014 29.70 29.79 29.53 29.57 19,489,100 -0.02(-0.06%)
Aug 08, 2014 29.60 29.83 29.28 29.58 25,357,930 +0.03(+0.10%)
Aug 07, 2014 29.86 29.96 29.43 29.55 20,004,536 -0.29(-0.98%)
Aug 06, 2014 30.01 30.04 29.38 29.85 31,269,912 -0.32(-1.07%)
Aug 05, 2014 30.46 30.50 30.07 30.17 19,020,654 -0.33(-1.10%)
Aug 04, 2014 30.40 30.56 30.16 30.50 18,955,724 +0.23(+0.76%)
Aug 01, 2014 30.69 30.69 30.27 30.27 30,053,102 -0.36(-1.17%)
Jul 31, 2014 31.14 31.21 30.59 30.63 34,914,968 -0.81(-2.59%)
Jul 30, 2014 31.55 31.68 31.24 31.44 21,020,074 -0.13(-0.40%)
Jul 29, 2014 32.31 32.60 31.52 31.57 54,266,844 +0.24(+0.76%)
Jul 28, 2014 31.14 31.33 31.09 31.33 15,804,863 +0.18(+0.58%)
Jul 25, 2014 31.01 31.27 31.02 31.15 18,211,750 +0.14(+0.45%)
Jul 24, 2014 30.96 31.25 30.81 31.01 28,998,252 +0.09(+0.28%)
Jul 23, 2014 30.97 31.10 30.85 30.93 19,583,202 -0.04(-0.14%)
Jul 22, 2014 30.97 31.07 30.62 30.97 24,694,844 +0.17(+0.55%)
Jul 21, 2014 30.87 30.98 30.70 30.80 18,641,772 -0.03(-0.10%)
Jul 18, 2014 30.75 30.89 30.64 30.83 16,678,190 +0.26(+0.85%)
Jul 17, 2014 30.85 30.97 30.52 30.57 18,897,482 -0.39(-1.26%)
Jul 16, 2014 30.91 30.99 30.78 30.96 20,985,496 +0.15(+0.49%)
Jul 15, 2014 30.72 30.87 30.60 30.81 23,426,562 +0.11(+0.36%)
Jul 14, 2014 30.64 30.74 30.46 30.70 21,379,682 +0.13(+0.42%)
Jul 11, 2014 30.28 30.64 30.17 30.57 29,204,672 +0.41(+1.37%)
Jul 10, 2014 29.52 30.23 29.49 30.16 30,176,342 +0.45(+1.51%)
Jul 09, 2014 29.76 29.83 29.60 29.71 23,726,358 +0.09(+0.29%)
Jul 08, 2014 29.77 29.81 29.62 29.62 21,087,466 -0.28(-0.93%)
Jul 07, 2014 29.82 29.98 29.78 29.90 18,556,498 +0.02(+0.08%)
Jul 03, 2014 29.99 29.88 29.88 29.88 13,708,003 +0.03(+0.10%)
Jul 02, 2014 29.76 29.89 29.64 29.85 19,066,720 +0.17(+0.59%)
Jul 01, 2014 29.38 29.78 29.34 29.67 23,643,736 +0.26(+0.90%)
Jun 30, 2014 29.61 29.72 29.34 29.41 27,912,768 -0.23(-0.79%)
Jun 27, 2014 29.58 29.65 29.38 29.64 20,615,520 +0.07(+0.22%)
Jun 26, 2014 29.70 29.70 29.37 29.58 15,452,831 -0.12(-0.40%)
Jun 25, 2014 29.53 29.74 29.52 29.70 18,805,408 +0.08(+0.26%)
Jun 24, 2014 29.89 29.92 29.56 29.62 22,475,584 -0.27(-0.91%)
Jun 23, 2014 29.67 29.91 29.52 29.89 19,670,418 +0.20(+0.69%)
Jun 20, 2014 29.73 29.90 29.57 29.68 30,300,222 -0.05(-0.16%)
Jun 19, 2014 29.70 29.91 29.62 29.73 18,693,606 +0.03(+0.10%)
Jun 18, 2014 29.46 29.70 29.33 29.70 19,661,544 +0.13(+0.43%)
Jun 17, 2014 29.56 29.66 29.42 29.58 18,339,246 -0.06(-0.20%)
Jun 16, 2014 29.59 29.70 29.48 29.64 15,143,602 +0.08(+0.26%)
Jun 13, 2014 29.41 29.64 29.34 29.56 18,505,116 +0.08(+0.29%)
Jun 12, 2014 29.61 29.66 29.30 29.47 19,160,454 -0.20(-0.67%)
Jun 11, 2014 29.76 29.79 29.64 29.67 16,687,768 -0.09(-0.30%)
Jun 10, 2014 29.72 29.78 29.62 29.76 18,242,252 +0.06(+0.20%)
Jun 06, 2014 29.62 29.74 29.36 29.70 23,160,554 +0.08(+0.28%)
Jun 05, 2014 29.58 29.78 29.46 29.62 16,383,570 +0.08(+0.26%)
Jun 04, 2014 29.64 29.67 29.49 29.54 21,085,390 -0.08(-0.28%)
Jun 03, 2014 29.90 29.94 29.56 29.62 31,272,644 -0.46(-1.52%)
Jun 02, 2014 30.03 30.25 30.03 30.08 23,844,262 +0.05(+0.18%)
May 30, 2014 29.78 30.05 29.78 30.03 20,645,888 +0.14(+0.48%)
May 29, 2014 29.89 29.99 29.74 29.88 17,072,632 -0.01(-0.04%)
May 28, 2014 29.74 29.99 29.73 29.89 18,599,034 +0.07(+0.24%)
May 27, 2014 30.03 30.06 29.71 29.82 20,283,750 -0.07(-0.24%)
May 23, 2014 29.73 29.89 29.89 29.89 20,049,364 +0.16(+0.53%)
May 22, 2014 29.63 29.76 29.60 29.74 14,751,110 +0.19(+0.63%)
May 21, 2014 29.39 29.67 29.34 29.55 23,141,432 +0.31(+1.07%)
May 20, 2014 29.67 29.68 29.22 29.24 23,314,688 -0.30(-1.02%)
May 19, 2014 29.53 29.75 29.49 29.54 31,664,290 +0.05(+0.16%)
May 16, 2014 29.27 29.63 29.17 29.49 48,900,844 +0.67(+2.31%)
May 15, 2014 28.76 28.99 28.75 28.82 21,596,762 -0.03(-0.10%)
May 14, 2014 28.85 29.04 28.73 28.85 23,054,994 +0.10(+0.33%)
May 13, 2014 29.04 29.05 28.63 28.76 29,933,536 -0.19(-0.64%)
May 12, 2014 29.20 29.23 28.86 28.94 22,534,612 -0.19(-0.66%)
May 09, 2014 29.06 29.26 29.00 29.14 24,156,364 -0.01(-0.02%)
May 08, 2014 28.89 29.23 28.89 29.14 28,851,918 +0.23(+0.81%)
May 07, 2014 28.56 29.11 28.52 28.91 39,216,024 +0.38(+1.33%)
May 06, 2014 28.46 28.54 28.40 28.53 22,564,530 +0.05(+0.17%)
May 05, 2014 28.33 28.51 28.27 28.48 20,965,524 +0.16(+0.57%)
May 02, 2014 28.22 28.49 28.13 28.32 30,183,084 -0.06(-0.21%)
May 01, 2014 28.09 28.39 28.01 28.38 37,818,040 +0.29(+1.05%)
Apr 30, 2014 28.07 28.16 28.01 28.09 26,991,500 -0.02(-0.09%)
Apr 29, 2014 28.05 28.19 27.83 28.11 25,868,838 +0.10(+0.36%)
Apr 28, 2014 27.78 28.06 27.74 28.01 36,316,316 +0.40(+1.44%)
Apr 25, 2014 27.69 27.80 27.56 27.61 40,650,896 -0.20(-0.73%)
Apr 24, 2014 28.49 28.54 27.69 27.81 69,030,144 -0.69(-2.42%)
Apr 23, 2014 28.43 28.65 28.10 28.51 63,459,128 -0.29(-1.02%)
Apr 22, 2014 28.84 29.07 28.70 28.80 34,415,364 -0.04(-0.13%)
Apr 21, 2014 28.71 28.85 28.70 28.84 22,078,042 +0.23(+0.80%)
Apr 17, 2014 28.17 28.61 28.61 28.61 38,671,956 +0.30(+1.06%)
Apr 16, 2014 28.27 28.34 28.07 28.31 31,134,994 +0.11(+0.38%)
Apr 15, 2014 28.40 28.43 28.11 28.20 34,676,664 -0.21(-0.74%)
Apr 14, 2014 28.40 28.45 28.15 28.41 31,393,534 +0.12(+0.42%)
Apr 11, 2014 28.46 28.51 28.26 28.29 42,969,016 -0.24(-0.84%)
Apr 10, 2014 28.67 29.12 28.50 28.53 55,321,140 -0.31(-1.06%)
Apr 09, 2014 28.95 28.96 28.56 28.84 50,272,088 -0.14(-0.48%)
Apr 08, 2014 28.65 28.99 28.56 28.97 60,520,604 +0.37(+1.30%)
Apr 07, 2014 28.35 28.72 28.35 28.60 50,235,644 +0.05(+0.17%)
Apr 04, 2014 28.69 28.74 28.51 28.55 34,954,336 -0.05(-0.17%)
Apr 03, 2014 28.49 28.63 28.30 28.60 32,310,886 +0.18(+0.63%)
Apr 02, 2014 28.33 28.64 28.31 28.42 41,877,308 +0.04(+0.15%)
Apr 01, 2014 28.26 28.40 28.06 28.38 32,869,006 +0.11(+0.38%)
Mar 31, 2014 28.33 28.43 28.23 28.27 34,232,380 +0.09(+0.32%)
Mar 28, 2014 28.31 28.49 28.03 28.19 43,238,264 -0.16(-0.57%)
Mar 27, 2014 27.92 28.35 27.92 28.35 53,197,948 +0.40(+1.45%)
Mar 26, 2014 28.17 28.33 27.94 27.94 40,695,852 -0.12(-0.45%)
Mar 25, 2014 27.95 28.15 27.80 28.07 39,114,992 +0.12(+0.45%)
Mar 24, 2014 27.82 28.00 27.57 27.94 58,162,564 +0.06(+0.21%)
Mar 21, 2014 28.11 28.18 27.76 27.88 65,432,528 -0.18(-0.64%)
Mar 20, 2014 27.59 28.08 27.50 28.06 52,666,692 +0.51(+1.83%)
Mar 19, 2014 27.72 27.92 27.45 27.56 58,327,516 -0.20(-0.73%)
Mar 18, 2014 27.53 27.79 27.46 27.76 44,164,924 +0.23(+0.84%)
Mar 17, 2014 27.47 27.65 27.40 27.53 43,852,776 +0.14(+0.50%)
Mar 14, 2014 27.25 27.50 27.24 27.39 46,896,260 +0.03(+0.11%)
Mar 13, 2014 27.55 27.67 27.32 27.36 58,102,724 -0.20(-0.71%)
Mar 12, 2014 27.68 27.70 27.42 27.56 75,642,768 -0.20(-0.73%)
Mar 11, 2014 27.78 27.81 27.56 27.76 69,612,056 -0.20(-0.70%)
Mar 10, 2014 27.81 27.97 27.64 27.95 53,003,012 -0.07(-0.25%)
Mar 07, 2014 28.18 28.19 27.85 28.03 69,130,944 -0.18(-0.65%)
Mar 06, 2014 28.21 28.25 28.08 28.21 50,502,028 +0.05(+0.17%)
Mar 05, 2014 28.42 28.45 28.14 28.16 65,527,216 -0.31(-1.09%)
Mar 04, 2014 28.26 28.76 28.22 28.47 86,808,672 +0.35(+1.25%)
Mar 03, 2014 28.11 28.34 27.83 28.12 98,846,760 -0.16(-0.57%)
Feb 28, 2014 28.20 28.39 28.06 28.28 104,847,368 +0.05(+0.17%)
Feb 27, 2014 27.54 28.40 27.51 28.23 228,424,336 +0.68(+2.48%)
Feb 26, 2014 27.40 27.64 27.27 27.55 168,928,912 +0.04(+0.13%)
Feb 25, 2014 27.59 27.79 27.45 27.51 234,411,760 +0.04(+0.13%)
Feb 24, 2014 27.96 28.06 27.48 27.48 843,296,512 -0.62(-2.20%)
Feb 21, 2014 28.26 28.68 28.04 28.10 102,356,072 -0.51(-1.77%)
Feb 20, 2014 27.82 28.73 27.79 28.60 81,835,560 +0.95(+3.42%)
Feb 19, 2014 27.19 27.84 27.08 27.66 57,349,876 +0.33(+1.20%)
Feb 18, 2014 27.62 27.64 27.01 27.33 58,736,904 -0.32(-1.14%)
Feb 14, 2014 28.02 27.64 27.64 27.64 44,165,836 -0.48(-1.69%)
Feb 13, 2014 28.08 28.21 27.94 28.12 31,685,452 -0.04(-0.13%)
Feb 12, 2014 28.20 28.20 27.97 28.16 39,457,908 +0.10(+0.34%)
Feb 11, 2014 27.96 28.16 27.89 28.06 27,253,698 +0.18(+0.64%)
Feb 10, 2014 27.82 27.90 27.45 27.88 20,882,908 +0.06(+0.21%)
Feb 07, 2014 27.87 27.92 27.69 27.82 22,759,874 +0.08(+0.28%)
Feb 06, 2014 27.71 27.86 27.57 27.75 29,534,822 -0.01(-0.02%)
Feb 05, 2014 27.78 27.87 27.53 27.75 33,196,560 -0.08(-0.28%)
Feb 04, 2014 27.51 27.84 27.41 27.83 38,150,412 +0.24(+0.88%)
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.