Verizon Communications Inc.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Sep 2009 |
USD |
18.5549 |
18.5926 |
18.5549 |
18.5926 |
18.5926 |
-0.295 (-1.56%)
|
104 |
| 17 Sep 2009 |
USD |
18.8873 |
18.8873 |
18.8873 |
18.8873 |
18.8873 |
+0.09 (+0.48%)
|
21 |
| 16 Sep 2009 |
USD |
18.7977 |
18.7977 |
18.7977 |
18.7977 |
18.7977 |
-0.638 (-3.28%)
|
106 |
| 15 Sep 2009 |
USD |
19.4356 |
19.4356 |
19.4356 |
19.4356 |
19.4356 |
-0.145 (-0.74%)
|
79 |
| 11 Sep 2009 |
USD |
19.5807 |
19.7696 |
19.5807 |
19.5807 |
19.5807 |
-0.114 (-0.58%)
|
241 |
| 4 Sep 2009 |
USD |
19.6947 |
19.6947 |
19.6947 |
19.6947 |
19.6947 |
-0.199 (-1.00%)
|
434 |
| 28 Aug 2009 |
USD |
19.9191 |
19.9191 |
19.8935 |
19.8935 |
19.8935 |
-0.19 (-0.95%)
|
361 |
| 24 Aug 2009 |
USD |
20.2377 |
20.2377 |
20.0835 |
20.0835 |
20.0835 |
-0.117 (-0.58%)
|
553 |
| 21 Aug 2009 |
USD |
20.2003 |
20.2003 |
20.2003 |
20.2003 |
20.2003 |
+0.547 (+2.78%)
|
210 |
| 20 Aug 2009 |
USD |
19.7502 |
19.8083 |
19.6532 |
19.6532 |
19.6532 |
-0.125 (-0.63%)
|
619 |
| 18 Aug 2009 |
USD |
19.7784 |
19.7784 |
19.7784 |
19.7784 |
19.7784 |
-0.269 (-1.34%)
|
343 |
| 14 Aug 2009 |
USD |
20.0475 |
20.0993 |
20.0475 |
20.0475 |
20.0475 |
+0.075 (+0.38%)
|
110 |
| 13 Aug 2009 |
USD |
19.9726 |
20.0241 |
19.9726 |
19.9726 |
19.9726 |
-0.13 (-0.65%)
|
1,120 |
| 11 Aug 2009 |
USD |
20.1352 |
20.1352 |
20.1027 |
20.1027 |
20.1027 |
-0.053 (-0.26%)
|
729 |
| 10 Aug 2009 |
USD |
20.156 |
20.156 |
20.156 |
20.156 |
20.156 |
+0.005 (+0.02%)
|
90 |
| 7 Aug 2009 |
USD |
20.1835 |
20.339 |
20.1511 |
20.1511 |
20.1511 |
+0.434 (+2.20%)
|
1,100 |
| 6 Aug 2009 |
USD |
20.5246 |
20.5246 |
19.7174 |
19.7174 |
19.7174 |
-0.762 (-3.72%)
|
1,062 |
| 3 Aug 2009 |
USD |
20.4796 |
20.4796 |
20.4796 |
20.4796 |
20.4796 |
-0.507 (-2.41%)
|
480 |
| 31 Jul 2009 |
USD |
20.9864 |
20.9864 |
20.9864 |
20.9864 |
20.9864 |
+0.715 (+3.52%)
|
182 |
| 24 Jul 2009 |
USD |
20.2719 |
20.2719 |
20.2719 |
20.2719 |
20.2719 |
+0.327 (+1.64%)
|
200 |
| 23 Jul 2009 |
USD |
19.9453 |
19.9711 |
19.9453 |
19.9453 |
19.9453 |
+0.448 (+2.30%)
|
353 |
| 22 Jul 2009 |
USD |
19.4969 |
19.4969 |
19.4969 |
19.4969 |
19.4969 |
+0.025 (+0.13%)
|
190 |
| 21 Jul 2009 |
USD |
19.4715 |
19.5751 |
19.4715 |
19.4715 |
19.4715 |
+0.24 (+1.25%)
|
616 |
| 20 Jul 2009 |
USD |
19.2317 |
19.2317 |
19.2317 |
19.2317 |
19.2317 |
0.0 (0.0%)
|
55 |
| 14 Jul 2009 |
USD |
19.2317 |
19.2317 |
19.2317 |
19.2317 |
19.2317 |
+0.349 (+1.85%)
|
300 |
| 13 Jul 2009 |
USD |
18.8825 |
18.8825 |
18.8825 |
18.8825 |
18.8825 |
+0.234 (+1.26%)
|
34,000,000 |
| 10 Jul 2009 |
USD |
18.8134 |
18.8134 |
18.6484 |
18.6484 |
18.6484 |
-1.123 (-5.68%)
|
86 |
| 7 Jul 2009 |
USD |
19.7713 |
19.883 |
19.7713 |
19.7713 |
19.7713 |
-0.299 (-1.49%)
|
356 |
| 6 Jul 2009 |
USD |
20.07 |
20.07 |
20.07 |
20.07 |
20.07 |
+0.229 (+1.16%)
|
210 |
| 2 Jul 2009 |
USD |
20.0114 |
20.0639 |
19.8407 |
19.8407 |
19.8407 |
-0.134 (-0.67%)
|
2,194 |
