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 Dec 2009 |
USD |
21.2677 |
21.2677 |
21.2677 |
21.2677 |
21.2677 |
+0.211 (+1.00%)
|
533 |
| 10 Dec 2009 |
USD |
20.9757 |
21.057 |
20.9757 |
21.057 |
21.057 |
+0.124 (+0.59%)
|
98 |
| 9 Dec 2009 |
USD |
20.721 |
20.9332 |
20.721 |
20.9332 |
20.9332 |
+0.354 (+1.72%)
|
182 |
| 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 |
