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 |
| 14 May 2008 |
USD |
23.446 |
23.446 |
23.446 |
23.446 |
23.446 |
+0.838 (+3.71%)
|
29 |
| 12 May 2008 |
USD |
22.6076 |
22.6076 |
22.6076 |
22.6076 |
22.6076 |
-0.361 (-1.57%)
|
50 |
| 6 May 2008 |
USD |
22.9684 |
22.9684 |
22.9684 |
22.9684 |
22.9684 |
+2.715 (+13.40%)
|
50 |
| 17 Apr 2008 |
USD |
20.2538 |
20.2538 |
20.2538 |
20.2538 |
20.2538 |
-1.659 (-7.57%)
|
29 |
| 8 Apr 2008 |
USD |
21.9127 |
21.9127 |
21.9127 |
21.9127 |
21.9127 |
-0.022 (-0.10%)
|
430,000 |
| 7 Apr 2008 |
USD |
21.9351 |
21.9351 |
21.9351 |
21.9351 |
21.9351 |
-0.38 (-1.70%)
|
79 |
| 2 Apr 2008 |
USD |
22.3149 |
22.3149 |
22.3149 |
22.3149 |
22.3149 |
+1.571 (+7.57%)
|
1,346 |
| 20 Mar 2008 |
USD |
20.7438 |
20.7438 |
20.7438 |
20.7438 |
20.7438 |
+0.895 (+4.51%)
|
112 |
| 14 Mar 2008 |
USD |
19.8485 |
19.8485 |
19.8485 |
19.8485 |
19.8485 |
-1.943 (-8.92%)
|
59 |
| 3 Mar 2008 |
USD |
21.7912 |
21.7912 |
21.7912 |
21.7912 |
21.7912 |
-0.475 (-2.13%)
|
6,680 |
| 29 Feb 2008 |
USD |
22.2664 |
22.2664 |
22.2664 |
22.2664 |
22.2664 |
+0.027 (+0.12%)
|
100,000 |
| 27 Feb 2008 |
USD |
22.2396 |
22.2396 |
22.2396 |
22.2396 |
22.2396 |
+0.005 (+0.02%)
|
50,400 |
| 26 Feb 2008 |
USD |
22.2341 |
22.2341 |
22.2341 |
22.2341 |
22.2341 |
-0.026 (-0.12%)
|
50,000 |
| 25 Feb 2008 |
USD |
22.2597 |
22.2597 |
22.2597 |
22.2597 |
22.2597 |
-1.142 (-4.88%)
|
231 |
| 15 Feb 2008 |
USD |
23.5974 |
23.5974 |
23.4021 |
23.4021 |
23.4021 |
-0.309 (-1.30%)
|
250,000 |
| 13 Feb 2008 |
USD |
23.7587 |
23.7587 |
23.7109 |
23.7109 |
23.7109 |
+0.529 (+2.28%)
|
250,000 |
| 12 Feb 2008 |
USD |
23.1816 |
23.3975 |
23.1816 |
23.1816 |
23.1816 |
+0.199 (+0.87%)
|
150,000 |
| 8 Feb 2008 |
USD |
22.9825 |
22.9825 |
22.9825 |
22.9825 |
22.9825 |
-0.056 (-0.24%)
|
75,000 |
| 7 Feb 2008 |
USD |
23.0387 |
23.0387 |
23.0387 |
23.0387 |
23.0387 |
+0.031 (+0.14%)
|
6,000 |
| 6 Feb 2008 |
USD |
23.0073 |
23.0629 |
23.0073 |
23.0073 |
23.0073 |
-1.033 (-4.30%)
|
261,550 |
| 1 Feb 2008 |
USD |
24.04 |
24.04 |
24.04 |
24.04 |
24.04 |
+0.26 (+1.10%)
|
3,105 |
| 30 Jan 2008 |
USD |
23.7796 |
23.7796 |
23.7796 |
23.7796 |
23.7796 |
-2.461 (-9.38%)
|
150 |
| 16 Jan 2008 |
USD |
26.241 |
26.465 |
26.241 |
26.241 |
26.241 |
-0.204 (-0.77%)
|
50,476,406 |
| 15 Jan 2008 |
USD |
26.4451 |
26.4451 |
26.4451 |
26.4451 |
26.4451 |
+0.349 (+1.34%)
|
50,000,000 |
| 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 |
