Verizon Communications Inc. Recent Share Price (LSE:0Q1S)

LSE:0Q1S - Verizon Communications Inc Verizon Communications Inc.
Sector: Industrials, Industry: Environmental & Facilities Services

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Dec 2009	USD	20.5796	20.5796	20.5796	20.5796	20.5796	+0.061 (+0.30%)	343
7 Dec 2009	USD	20.5181	20.5181	20.5181	20.5181	20.5181	+0.712 (+3.60%)	27
3 Dec 2009	USD	19.806	19.806	19.806	19.806	19.806	+0.27 (+1.38%)	85
1 Dec 2009	USD	19.536	19.536	19.536	19.536	19.536	-0.061 (-0.31%)	100
30 Nov 2009	USD	19.5971	19.5971	19.5971	19.5971	19.5971	+0.919 (+4.92%)	76
16 Nov 2009	USD	18.6783	18.6783	18.6783	18.6783	18.6783	+0.183 (+0.99%)	268
13 Nov 2009	USD	18.4957	18.4957	18.4957	18.4957	18.4957	-0.041 (-0.22%)	24
11 Nov 2009	USD	18.5369	18.5369	18.5369	18.5369	18.5369	+0.378 (+2.08%)	387
9 Nov 2009	USD	18.159	18.159	18.159	18.159	18.159	-0.194 (-1.06%)	106
2 Nov 2009	USD	18.3533	18.3533	18.3533	18.3533	18.3533	-0.062 (-0.34%)	800
30 Oct 2009	USD	18.3381	18.4155	18.3381	18.4155	18.4155	-0.098 (-0.53%)	78,690
29 Oct 2009	USD	18.5136	18.5136	18.5136	18.5136	18.5136	-0 (0.0%)	27
28 Oct 2009	USD	18.489	18.514	18.489	18.514	18.514	+0.425 (+2.35%)	1,339
27 Oct 2009	USD	18.0888	18.0888	18.0888	18.0888	18.0888	+0.32 (+1.80%)	160
21 Oct 2009	USD	17.7564	17.7686	17.7564	17.7686	17.7686	+0.93 (+5.53%)	428
20 Oct 2009	USD	17.8543	17.8543	16.8381	16.8381	16.8381	-1.051 (-5.88%)	468
15 Oct 2009	USD	17.8277	17.8893	17.8277	17.8893	17.8893	-0.039 (-0.22%)	474
14 Oct 2009	USD	17.9225	17.9279	17.9225	17.9279	17.9279	-0.155 (-0.86%)	24,000,000
13 Oct 2009	USD	18.0026	18.0833	18.0026	18.0833	18.0833	+0.068 (+0.38%)	24,000,570
12 Oct 2009	USD	18.1209	18.1263	18.0152	18.0152	18.0152	+0.032 (+0.18%)	24,000,131
9 Oct 2009	USD	18.081	18.081	17.9833	17.9833	17.9833	-0.59 (-3.18%)	350,000
7 Oct 2009	USD	18.6174	18.6174	18.5735	18.5735	18.5735	-0.364 (-1.92%)	565
5 Oct 2009	USD	18.9371	18.9371	18.9371	18.9371	18.9371	-0.068 (-0.36%)	27
1 Oct 2009	USD	19.1398	19.1398	19.0046	19.0046	19.0046	-0.063 (-0.33%)	100,259
30 Sep 2009	USD	19.0488	19.0676	19.0488	19.0676	19.0676	+0.274 (+1.46%)	46,000
25 Sep 2009	USD	18.7807	18.7933	18.7807	18.7933	18.7933	+0.256 (+1.38%)	1,235
23 Sep 2009	USD	18.5369	18.5369	18.5369	18.5369	18.5369	-0.056 (-0.30%)	155
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

Unicorn Response |