| VERIZON COMMUNICATIONS Add to My Watchlist | (NYSE: VZ) |
| VERIZON | 28.75 | +0.38 (+1.34%) | 23,968,299 |
| Historical Data for VZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 28.70 | 29.08 | 28.69 | 23,966,314 | 28.75 | +0.14 +0.47% |
| 02/08/10 | 28.79 | 28.82 | 28.37 | 16,607,617 | 28.61 | -0.12 -0.43% |
| 02/05/10 | 28.63 | 28.76 | 28.31 | 23,513,340 | 28.74 | -0.07 -0.24% |
| 02/04/10 | 28.98 | 29.04 | 28.62 | 26,973,710 | 28.81 | -0.42 -1.44% |
| 02/03/10 | 29.74 | 29.82 | 29.02 | 33,621,718 | 29.23 | -0.50 -1.68% |
| 02/02/10 | 29.56 | 29.88 | 29.48 | 16,512,729 | 29.73 | +0.23 +0.80% |
| 02/01/10 | 29.82 | 29.85 | 29.35 | 17,032,789 | 29.50 | +0.08 +0.25% |
| 01/29/10 | 29.45 | 29.76 | 29.21 | 25,405,419 | 29.42 | +0.09 +0.31% |
| 01/28/10 | 29.83 | 30.20 | 29.13 | 33,444,311 | 29.33 | -0.54 -1.81% |
| 01/27/10 | 29.99 | 30.20 | 29.50 | 32,793,809 | 29.87 | -0.30 -0.99% |
| 01/26/10 | 30.40 | 30.53 | 29.75 | 35,439,694 | 30.17 | -0.51 -1.66% |
| 01/25/10 | 30.80 | 31.06 | 30.27 | 19,792,511 | 30.68 | +0.34 +1.12% |
| 01/22/10 | 30.57 | 30.93 | 30.30 | 22,722,272 | 30.34 | -0.29 -0.95% |
| 01/21/10 | 30.79 | 30.97 | 30.26 | 22,108,288 | 30.63 | -0.08 -0.26% |
| 01/20/10 | 31.23 | 31.34 | 30.60 | 28,359,532 | 30.71 | -0.52 -1.67% |
| 01/19/10 | 30.74 | 31.32 | 30.65 | 22,448,962 | 31.23 | +0.65 +2.13% |
| 01/18/10 | 30.58 | 30.58 | 30.58 | 0 | 30.58 | 0.00 0.00% |
| 01/15/10 | 31.20 | 31.32 | 30.45 | 43,747,948 | 30.58 | -0.64 -2.05% |
| 01/14/10 | 31.82 | 31.87 | 31.20 | 21,622,340 | 31.22 | -0.65 -2.04% |
| 01/13/10 | 31.95 | 32.04 | 31.66 | 16,046,024 | 31.87 | -0.04 -0.13% |
| 01/12/10 | 31.78 | 31.92 | 31.69 | 13,512,659 | 31.91 | +0.03 +0.09% |
| 01/11/10 | 31.97 | 31.97 | 31.42 | 20,610,061 | 31.88 | +0.13 +0.41% |
| 01/08/10 | 31.66 | 31.78 | 31.42 | 19,375,126 | 31.75 | +0.02 +0.06% |
| 01/07/10 | 32.10 | 32.10 | 31.53 | 23,923,828 | 31.73 | -0.19 -0.60% |
| 01/06/10 | 32.64 | 32.74 | 31.80 | 35,176,841 | 31.92 | -1.42 -4.26% |
| 01/05/10 | 33.37 | 33.40 | 32.78 | 22,249,438 | 33.34 | +0.06 +0.18% |
| 01/04/10 | 33.40 | 33.45 | 33.09 | 15,171,858 | 33.28 | +0.15 +0.45% |
| 01/01/10 | 33.13 | 33.13 | 33.13 | 0 | 33.13 | 0.00 0.00% |
| 12/31/09 | 33.45 | 33.49 | 33.13 | 7,486,816 | 33.13 | -0.29 -0.87% |
| 12/30/09 | 33.37 | 33.48 | 33.28 | 13,173,066 | 33.42 | -0.01 -0.03% |
| 12/29/09 | 33.49 | 33.61 | 33.40 | 7,790,272 | 33.43 | -0.06 -0.18% |
| 12/28/09 | 33.44 | 33.55 | 33.28 | 8,565,971 | 33.49 | +0.13 +0.39% |
| 12/25/09 | 33.23 | 33.43 | 33.16 | 3,392,295 | 33.36 | 0.00 0.00% |
| 12/24/09 | 33.23 | 33.43 | 33.16 | 3,392,295 | 33.36 | +0.13 +0.39% |
| 12/23/09 | 33.43 | 33.47 | 33.10 | 9,408,655 | 33.23 | +0.03 +0.09% |
| 12/22/09 | 33.12 | 33.37 | 33.04 | 12,135,404 | 33.20 | +0.04 +0.12% |
| 12/21/09 | 33.02 | 33.32 | 32.96 | 9,450,935 | 33.16 | +0.36 +1.10% |
| 12/18/09 | 32.94 | 33.10 | 32.66 | 18,115,224 | 32.80 | -0.01 -0.03% |
| 12/17/09 | 32.79 | 33.09 | 32.36 | 16,765,109 | 32.81 | -0.01 -0.03% |
| 12/16/09 | 33.06 | 33.22 | 32.67 | 18,768,376 | 32.82 | -0.19 -0.58% |
| 12/15/09 | 33.64 | 33.70 | 32.86 | 20,644,321 | 33.01 | -0.54 -1.61% |
| 12/14/09 | 33.73 | 33.83 | 33.53 | 11,677,760 | 33.55 | -0.18 -0.53% |
| 12/11/09 | 33.73 | 33.83 | 33.40 | 10,429,480 | 33.73 | +0.07 +0.21% |
| 12/10/09 | 33.20 | 33.72 | 33.20 | 13,124,922 | 33.66 | +0.36 +1.08% |
| 12/09/09 | 33.50 | 33.50 | 33.00 | 18,863,165 | 33.30 | -0.09 -0.27% |
| 12/08/09 | 33.41 | 33.65 | 32.88 | 20,292,187 | 33.39 | +0.14 +0.42% |
| 12/07/09 | 32.78 | 33.57 | 32.75 | 16,122,451 | 33.25 | +0.55 +1.68% |
| 12/04/09 | 32.95 | 33.06 | 32.45 | 16,005,001 | 32.70 | +0.01 +0.03% |
| 12/03/09 | 32.83 | 32.97 | 32.51 | 16,460,527 | 32.69 | +0.04 +0.12% |
| 12/02/09 | 32.29 | 32.91 | 32.29 | 16,574,959 | 32.65 | +0.31 +0.96% |
| \/ Download Data To Spreadsheet | ||||||
