Verizon Communications Inc $50.42

down 0.00


31/7/2014 04:00 PM  |  NYSE : VZ  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VZ historical data

Date Open High Low Close Volume
7/31/201451.2651.3850.3550.4221,021,538
7/30/201451.9452.1551.4251.7612,769,235
7/29/201453.1953.6651.8851.9732,966,125
7/28/201451.2651.5851.1851.589,601,109
7/25/201451.0551.4851.0751.2811,063,240
7/24/201450.9651.4550.7151.0517,616,157
7/23/201450.9851.2050.7850.9111,912,994
7/22/201450.9851.1450.4150.9815,037,383
7/21/201450.8251.0050.5450.7011,338,524
7/18/201450.6250.8550.4550.7510,131,636
7/17/201450.7950.9850.2450.3211,492,641
7/16/201450.8951.0250.6750.9612,798,832
7/15/201450.5750.8250.3750.7114,250,973
7/14/201450.4450.6050.1550.5313,024,984
7/11/201449.8550.4349.6750.3217,741,199
7/10/201448.5949.7748.5449.6418,425,201
7/9/201448.9949.1148.7248.9014,438,372
7/8/201449.0149.0748.7648.7612,858,230
7/7/201449.6149.8849.5549.7513,939,261
7/3/201449.9049.9449.3549.718,238,567
7/2/201449.5249.7349.3249.6611,576,149
7/1/201448.8849.5548.8249.3714,298,501
6/30/201449.2749.4548.8148.9316,818,489
6/27/201449.2149.3448.8849.3212,390,063
6/26/201449.4149.4148.8749.219,332,597
6/25/201449.1449.4949.1149.4111,334,307
6/24/201449.7449.7949.1949.2813,541,703
6/23/201449.3649.7649.1249.7311,860,010
6/20/201449.4749.7549.2049.3918,210,631
6/19/201449.4249.7749.2949.4711,275,702
6/18/201449.0149.4248.8049.4211,917,013
6/17/201449.3149.3648.9549.2111,086,403
6/16/201449.2349.4249.0549.319,172,249
6/13/201449.0449.3148.8149.1811,121,696
6/12/201449.2749.3548.7549.0411,524,658
6/11/201449.3549.5749.3249.3710,039,657
6/10/201449.4549.5549.2949.5211,034,662
6/9/201449.2349.6449.2349.5710,144,965
6/6/201449.2849.4848.8549.4213,919,645
6/5/201449.2149.5649.0249.289,855,927
6/4/201449.3249.3749.0749.1512,696,107
6/3/201449.7549.8249.1949.2919,683,688
6/2/201450.0250.3349.9650.0514,365,265
5/30/201449.5550.0049.5549.9612,408,314
5/29/201449.8049.9049.4949.7210,309,863
5/28/201449.4949.9049.4749.7411,587,383
5/27/201449.9750.0149.4349.6212,227,972
5/23/201449.4749.7449.3849.7412,052,215
5/22/201449.3049.5149.2549.4513,753,530
5/21/201448.9049.3648.8249.1713,950,131
5/20/201449.3649.3848.6248.6514,023,956
5/19/201449.1349.5049.0649.1519,062,600
5/16/201448.7149.3048.5449.0729,389,728
5/15/201447.8548.2447.8447.9613,115,429
5/14/201448.0048.3247.8048.0113,875,195
5/13/201448.3248.3447.6447.8518,017,013
5/12/201448.5948.6348.0248.1613,582,378
5/9/201448.3648.6848.2548.4814,518,133
5/8/201448.0748.6348.0748.4917,359,756
5/7/201447.5248.4347.4548.1023,606,564
5/6/201447.3647.4847.2647.4714,031,404
5/5/201447.1447.4347.0347.3912,612,715
5/2/201446.9647.4146.8147.1218,140,232
5/1/201446.6347.2346.6047.2222,787,418
4/30/201446.7046.8646.6046.7316,281,395
4/29/201446.6746.9046.3146.7715,552,173
4/28/201446.2246.6946.1546.6022,320,807
4/25/201446.0846.2545.8545.9424,431,457
4/24/201447.4047.4946.0746.2841,610,870
4/23/201447.3047.6746.7547.4338,239,710
4/22/201447.9948.3747.7547.9220,830,294
4/21/201447.7748.0047.7547.9813,280,841
4/17/201446.8747.7046.8747.6023,242,122
4/16/201447.0347.1646.7047.1018,851,273
4/15/201447.2647.3146.7746.9220,922,980
4/14/201447.2647.3346.8347.2719,034,015
4/11/201447.3547.4447.0247.0725,824,660
4/10/201447.7148.4647.4247.4733,518,266
4/9/201448.1748.1847.5247.9830,318,456
4/8/201447.6748.2347.5348.2136,508,243
4/7/201447.7048.3347.6948.1230,359,546
4/4/201448.2648.3547.9648.0420,776,403
4/3/201447.9448.1747.6148.1219,320,865
4/2/201447.6648.1847.6347.8225,156,001
4/1/201447.5447.7847.2047.7519,712,827
3/31/201447.6647.8347.5047.5720,744,092
3/28/201447.6347.9347.1547.4225,700,265
3/27/201446.9847.7046.9747.6932,560,040
3/26/201447.4047.6647.0147.0124,384,774
3/25/201447.0247.3646.7747.2223,581,834
3/24/201446.8147.1046.3847.0134,926,056
3/21/201447.3047.4146.7046.9138,892,248
3/20/201446.4147.2546.2647.2131,613,427
3/19/201446.6346.9946.1946.3635,065,228
3/18/201446.3246.7546.2046.7026,373,700
3/17/201446.2246.5246.1046.3126,394,937
3/14/201445.8446.2745.8346.0827,874,530
3/13/201446.3546.5645.9646.0335,184,160
3/12/201446.5746.6146.1346.3645,524,204
3/11/201446.7346.7946.3646.7042,641,029
Trading Center