VERIZON COMMUNICATIONS $50.05

down -1.50


19/6/2013 04:19 PM  |  NYSE : VZ  |  Industries : Information / Wired Telecommunications Carriers
Type:

VZ historical data

Date Open High Low Close Volume
6/19/2013 51.31 51.45 50.04 50.05 111884
6/18/2013 50.83 51.69 50.76 51.55 111042
6/17/2013 51.45 51.63 50.35 50.71 98866
6/14/2013 50.59 51.27 50.55 51.07 120205
6/13/2013 49.89 50.71 49.80 50.64 71470
6/12/2013 50.47 50.56 49.74 49.90 82160
6/11/2013 50.22 50.79 49.93 50.18 99131
6/10/2013 50.87 50.87 50.12 50.53 96174
6/7/2013 50.17 50.31 49.77 50.24 120001
6/6/2013 48.30 50.09 48.15 49.97 176696
6/5/2013 48.91 48.93 48.23 48.30 113091
6/4/2013 48.66 49.46 48.39 48.84 198971
6/3/2013 48.43 48.71 47.77 48.66 175732
5/31/2013 48.90 49.94 48.47 48.48 196675
5/30/2013 49.48 50.06 49.08 49.08 124598
5/29/2013 50.27 50.37 49.14 49.57 185884
5/28/2013 51.77 51.98 50.45 50.82 100395
5/24/2013 51.59 51.71 51.19 51.39 65838
5/23/2013 51.07 52.06 51.04 51.89 103041
5/22/2013 51.90 52.43 51.17 51.47 140265
5/21/2013 52.68 52.78 51.95 52.07 112179
5/20/2013 53.29 53.40 52.60 52.74 80453
5/17/2013 53.47 53.56 53.06 53.35 92968
5/16/2013 53.54 53.54 53.13 53.20 76856
5/15/2013 53.15 53.67 52.80 53.60 92049
5/14/2013 52.50 53.18 52.41 53.17 73977
5/13/2013 52.83 52.89 52.41 52.55 53477
5/10/2013 52.79 52.95 52.54 52.89 62421
5/9/2013 53.02 53.03 52.54 52.71 73793
5/8/2013 52.83 53.15 52.67 53.11 73733
5/7/2013 52.22 52.92 52.10 52.92 96298
5/6/2013 52.57 52.65 51.94 52.05 73156
5/3/2013 52.92 53.05 52.52 52.68 95779
5/2/2013 52.49 52.82 52.13 52.53 128784
5/1/2013 53.77 53.97 52.09 52.40 238747
4/30/2013 53.51 54.31 53.45 53.91 161115
4/29/2013 53.65 53.72 53.26 53.46 101244
4/26/2013 53.25 53.71 53.20 53.63 143201
4/25/2013 52.48 53.33 52.36 53.22 191427
4/24/2013 52.00 52.12 51.17 51.80 144370
4/23/2013 52.35 52.49 51.54 52.32 103634
4/22/2013 52.20 52.29 51.89 52.19 112127
4/19/2013 51.31 52.35 51.26 52.25 145949
4/18/2013 51.05 51.67 50.77 50.91 181364
4/17/2013 50.21 50.35 49.49 49.54 152330
4/16/2013 50.80 51.15 50.33 50.46 149191
4/15/2013 50.66 51.06 50.26 50.64 144494
4/12/2013 50.49 50.86 50.44 50.86 91503
4/11/2013 49.81 50.64 49.81 50.51 132986
4/10/2013 49.47 49.86 49.30 49.86 78683
4/9/2013 49.52 49.63 49.16 49.36 83076
4/8/2013 48.99 49.43 48.77 49.43 114670
4/5/2013 49.05 49.58 48.95 49.56 399511
4/4/2013 49.00 49.31 48.73 49.30 371008
4/3/2013 49.43 49.58 48.66 48.99 143735
4/2/2013 49.53 49.86 49.26 49.50 120820
4/1/2013 49.06 49.38 49.01 49.22 69266
3/28/2013 48.99 49.19 48.90 49.15 135670
3/27/2013 49.31 49.40 48.75 48.94 129275
3/26/2013 49.38 49.59 49.16 49.48 116632
3/25/2013 49.19 49.44 48.97 49.16 126344
3/22/2013 48.93 49.15 48.72 49.02 94463
3/21/2013 48.33 48.88 48.28 48.80 125478
3/20/2013 49.06 49.17 48.53 48.60 150139
3/19/2013 48.90 49.09 48.56 48.95 137813
3/18/2013 47.96 49.15 47.96 48.75 147725
3/15/2013 48.19 48.38 47.64 48.02 168340
3/14/2013 48.17 48.66 48.05 48.48 105880
3/13/2013 48.37 48.57 47.79 47.94 130409
3/12/2013 47.71 48.55 47.59 48.36 126373
3/11/2013 47.86 47.97 47.55 47.81 95401
3/8/2013 47.72 47.98 47.67 47.96 99918
3/7/2013 47.40 47.57 47.21 47.48 105847
3/6/2013 47.80 47.86 47.14 47.28 122038
3/5/2013 47.40 47.88 47.14 47.69 163900
3/4/2013 46.70 47.11 46.59 47.11 99369
3/1/2013 46.22 46.76 46.11 46.72 127497
2/28/2013 46.35 46.93 46.30 46.53 171547
2/27/2013 46.13 46.42 45.85 46.35 148034
2/26/2013 45.92 46.21 45.81 46.12 186418
2/25/2013 45.50 45.99 45.43 45.72 199459
2/22/2013 45.23 45.44 44.72 45.40 188295
2/21/2013 44.73 45.28 44.40 45.12 151180
2/20/2013 44.35 45.21 44.34 44.92 232754
2/19/2013 44.26 44.71 44.26 44.50 96380
2/15/2013 44.39 44.62 44.16 44.40 119862
2/14/2013 44.55 44.78 44.11 44.33 146659
2/13/2013 44.54 44.70 44.28 44.52 77318
2/12/2013 44.37 44.58 44.21 44.44 63298
2/11/2013 44.30 44.44 44.12 44.32 57501
2/8/2013 44.51 44.61 44.17 44.35 81616
2/7/2013 44.64 44.75 44.12 44.46 88372
2/6/2013 44.29 44.88 44.25 44.75 151161
2/5/2013 44.71 44.88 44.54 44.56 92942
2/4/2013 44.25 44.75 44.02 44.52 141885
2/1/2013 44.20 44.84 44.11 44.56 176999
1/31/2013 43.50 43.87 43.47 43.61 128805
1/30/2013 43.38 43.96 43.34 43.61 160399
1/29/2013 42.82 43.60 42.72 43.50 164299
1/28/2013 42.77 42.89 42.46 42.77 135770
Marketplace
Trading Center