Verizon Communications Inc.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Jan 2008 |
USD |
26.0962 |
26.0962 |
26.0962 |
26.0962 |
26.0962 |
-0.744 (-2.77%)
|
50,000,000 |
| 11 Jan 2008 |
USD |
26.8401 |
26.8401 |
26.8401 |
26.8401 |
26.8401 |
+1.027 (+3.98%)
|
50,000,000 |
| 9 Jan 2008 |
USD |
25.8131 |
25.9128 |
25.8131 |
25.8131 |
25.8131 |
-1.397 (-5.13%)
|
605 |
| 8 Jan 2008 |
USD |
27.2103 |
27.2103 |
27.2103 |
27.2103 |
27.2103 |
-0.561 (-2.02%)
|
800 |
| 28 Dec 2007 |
USD |
27.7716 |
27.7716 |
27.7716 |
27.7716 |
27.7716 |
-0.434 (-1.54%)
|
6,200 |
| 10 Dec 2007 |
USD |
28.2057 |
28.2057 |
28.2057 |
28.2057 |
28.2057 |
+0.271 (+0.97%)
|
1,410 |
| 7 Dec 2007 |
USD |
27.9346 |
27.972 |
27.9346 |
27.9346 |
27.9346 |
+0.43 (+1.56%)
|
5,782 |
| 5 Dec 2007 |
USD |
27.586 |
27.586 |
27.505 |
27.505 |
27.505 |
+0.379 (+1.40%)
|
4,108 |
| 4 Dec 2007 |
USD |
27.126 |
27.126 |
27.126 |
27.126 |
27.126 |
+0.208 (+0.77%)
|
300 |
| 3 Dec 2007 |
USD |
26.9963 |
27.1272 |
26.9184 |
26.9184 |
26.9184 |
+0.735 (+2.81%)
|
6,517 |
| 29 Nov 2007 |
USD |
26.2393 |
26.2393 |
26.1836 |
26.1836 |
26.1836 |
+0.864 (+3.41%)
|
4,349 |
| 27 Nov 2007 |
USD |
25.3197 |
25.3197 |
25.3197 |
25.3197 |
25.3197 |
-0.719 (-2.76%)
|
7 |
| 26 Nov 2007 |
USD |
26.2976 |
26.2976 |
26.039 |
26.039 |
26.039 |
-0.908 (-3.37%)
|
1,169 |
| 20 Nov 2007 |
USD |
26.9466 |
26.9837 |
26.9466 |
26.9466 |
26.9466 |
+0.061 (+0.23%)
|
1,621 |
| 19 Nov 2007 |
USD |
27.2406 |
27.2406 |
26.8852 |
26.8852 |
26.8852 |
+0.009 (+0.04%)
|
2,652 |
| 16 Nov 2007 |
USD |
26.8757 |
27.2129 |
26.8757 |
26.8757 |
26.8757 |
-0.165 (-0.61%)
|
1,814 |
| 15 Nov 2007 |
USD |
27.1847 |
27.1847 |
27.0411 |
27.0411 |
27.0411 |
-0.071 (-0.26%)
|
3,458 |
| 14 Nov 2007 |
USD |
27.1117 |
27.1117 |
27.1117 |
27.1117 |
27.1117 |
+0.331 (+1.24%)
|
62 |
| 13 Nov 2007 |
USD |
26.7807 |
27.0811 |
26.7807 |
26.7807 |
26.7807 |
+0.029 (+0.11%)
|
111 |
| 12 Nov 2007 |
USD |
26.7515 |
26.7703 |
26.7515 |
26.7515 |
26.7515 |
+0.153 (+0.58%)
|
9,754 |
| 9 Nov 2007 |
USD |
26.5985 |
26.5985 |
26.5985 |
26.5985 |
26.5985 |
-0.15 (-0.56%)
|
14 |
| 8 Nov 2007 |
USD |
26.7608 |
26.7919 |
26.7484 |
26.7484 |
26.7484 |
-0.298 (-1.10%)
|
30,000 |
| 7 Nov 2007 |
USD |
27.0467 |
27.1277 |
27.0467 |
27.0467 |
27.0467 |
-0.862 (-3.09%)
|
6,556 |
| 5 Nov 2007 |
USD |
28.0227 |
28.0227 |
27.909 |
27.909 |
27.909 |
-0.876 (-3.04%)
|
905 |
| 1 Nov 2007 |
USD |
28.7853 |
28.7853 |
28.7853 |
28.7853 |
28.7853 |
+0.118 (+0.41%)
|
464 |
| 27 Sep 2007 |
USD |
28.6673 |
28.6673 |
28.6673 |
28.6673 |
28.6673 |
-18.378 (-39.06%)
|
328 |
| 23 Sep 2004 |
USD |
28.5147 |
47.0454 |
28.5147 |
47.0454 |
47.0454 |
-0.153 (-0.33%)
|
2,080 |
| 9 Aug 2004 |
USD |
27.3803 |
47.1989 |
27.3803 |
47.1989 |
47.1989 |
-0.739 (-1.54%)
|
4,000 |
| 27 Jul 2004 |
USD |
27.3318 |
47.9381 |
27.3318 |
47.9381 |
47.9381 |
+1.287 (+2.76%)
|
3,500 |
| 8 Jul 2004 |
USD |
25.3872 |
46.6508 |
25.3872 |
46.6508 |
46.6508 |
0.0 (0.0%)
|
5,500 |
