Verizon Communications Inc $47.43

down -0.49


23/4/2014 04:15 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VZ historical data

Date Open High Low Close Volume
4/22/201447.9948.3747.7547.9220,830,300
4/21/201447.7748.0047.7547.9813,280,800
4/17/201446.8747.7046.8747.6023,242,100
4/16/201447.0347.1646.7047.1018,851,300
4/15/201447.2647.3146.7746.9220,923,000
4/14/201447.2647.3346.8347.2719,034,000
4/11/201447.3547.4447.0247.0725,824,700
4/10/201447.7148.4647.4247.4733,518,300
4/9/201448.1748.1847.5247.9830,318,500
4/8/201447.6748.2347.5348.2136,508,200
4/7/201447.7048.3347.6948.1230,359,500
4/4/201448.2648.3547.9648.0420,776,400
4/3/201447.9448.1747.6148.1219,320,900
4/2/201447.6648.1847.6347.8225,156,000
4/1/201447.5447.7847.2047.7519,712,800
3/31/201447.6647.8347.5047.5720,744,100
3/28/201447.6347.9347.1547.4225,700,300
3/27/201446.9847.7046.9747.6932,560,000
3/26/201447.4047.6647.0147.0124,384,800
3/25/201447.0247.3646.7747.2223,581,800
3/24/201446.8147.1046.3847.0134,926,100
3/21/201447.3047.4146.7046.9138,892,200
3/20/201446.4147.2546.2647.2131,613,400
3/19/201446.6346.9946.1946.3635,065,200
3/18/201446.3246.7546.2046.7026,373,700
3/17/201446.2246.5246.1046.3126,394,900
3/14/201445.8446.2745.8346.0827,874,500
3/13/201446.3546.5645.9646.0335,184,200
3/12/201446.5746.6146.1346.3645,524,200
3/11/201446.7346.7946.3646.7042,641,000
3/10/201446.7947.0646.5047.0332,385,900
3/7/201447.4647.4346.8647.1541,090,500
3/6/201447.4647.5347.2547.4630,899,200
3/5/201447.8247.8747.3447.3840,213,200
3/4/201447.5448.3947.4747.9052,246,900
3/3/201447.3047.6846.8247.3160,293,500
2/28/201447.4547.7647.2147.5862,319,900
2/27/201446.3447.7846.2847.50139,462,000
2/26/201446.0946.5045.8946.35102,724,000
2/25/201446.4246.7646.1946.29146,504,992
2/24/201447.0247.2046.2346.23618,238,020
2/21/201447.5548.2547.1847.2760,839,100
2/20/201446.8148.3446.7548.1248,976,900
2/19/201445.7446.8445.5646.5334,111,000
2/18/201446.4746.5045.4545.9834,926,700
2/14/201447.1447.1446.4246.5126,399,000
2/13/201447.2447.4647.0047.3118,863,800
2/12/201447.4447.4447.0647.3723,460,900
2/11/201447.0447.3746.9147.2116,249,800
2/10/201446.8146.9546.1846.9112,412,600
2/7/201446.8946.9846.5846.8113,528,200
2/6/201446.6246.8846.3846.6817,564,600
2/5/201446.7346.9046.3146.6919,737,300
2/4/201446.2946.8346.1146.8222,727,200
2/3/201448.0248.0246.2246.4136,182,500
1/31/201447.1048.5047.0248.0218,558,800
1/30/201447.7748.0947.5547.6314,452,500
1/29/201447.0047.9846.6947.6924,966,000
1/28/201447.6747.8747.3347.3616,362,800
1/27/201447.7148.3647.4147.6921,423,100
1/24/201447.6148.5147.5147.6325,796,100
1/23/201447.0647.8646.9447.8622,653,300
1/22/201447.4447.5247.0947.3318,012,400
1/21/201448.8448.9046.7647.7033,197,200
1/17/201448.6648.6948.0048.3516,016,100
1/16/201448.2648.6647.9548.5314,193,700
1/15/201447.3548.3847.2848.2721,773,200
1/14/201447.0447.2346.5847.0819,270,800
1/13/201447.6547.7546.9547.0318,809,900
1/10/201447.8448.0947.4347.7511,454,000
1/9/201448.4348.5147.4947.5014,603,400
1/8/201448.6949.0748.3648.5013,120,500
1/7/201449.1249.4048.5849.3017,619,500
1/6/201448.7749.0748.2048.6916,067,400
1/3/201449.3349.3348.2248.4212,024,200
1/2/201449.0849.2348.9549.009,271,210
12/31/201349.0049.2248.7849.147,557,160
12/30/201349.0549.2848.9949.155,460,000
12/27/201349.2949.3548.9949.175,373,270
12/26/201349.0249.3448.9349.185,102,330
12/24/201348.6149.0848.6148.985,052,440
12/23/201348.3848.7448.3748.5811,735,800
12/20/201348.5148.7548.0848.0817,676,700
12/19/201348.1648.6548.0248.4310,188,500
12/18/201347.8348.5347.4748.4716,094,700
12/17/201348.0648.0747.4547.5613,276,700
12/16/201348.4949.4148.2048.2616,042,700
12/13/201348.1148.1747.5247.8411,903,800
12/12/201348.4948.5347.8748.1312,161,700
12/11/201349.0049.0048.0448.4916,154,300
12/10/201349.4949.5048.8549.0513,270,800
12/9/201349.0749.6348.7949.5711,948,100
12/6/201349.2549.6048.9549.4811,177,200
12/5/201349.1849.1848.4348.9114,821,600
12/4/201349.3249.7949.1049.3710,725,900
12/3/201349.2749.6049.1349.6010,234,700
12/2/201349.6649.7049.1449.2610,658,100
11/29/201350.0450.0549.5449.624,908,550
11/27/201350.1450.2049.6449.937,320,620
11/26/201350.0850.3649.9150.058,631,600
Trading Center