CTV - Qwest Corp. NT 10/01/54

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201925.1425.2425.1025.2225.2231,028
May 21, 201925.2125.2125.0225.2025.2032,100
May 20, 201925.3125.3524.9225.0725.0755,400
May 17, 201925.4225.4825.2725.3125.3122,100
May 16, 201925.4325.5125.4225.4225.4244,600
May 15, 201925.2225.4925.2225.4925.4924,300
May 14, 201925.3225.3425.2825.2825.2898,800
May 13, 201925.4325.4325.2525.3325.3326,200
May 10, 201925.2825.5025.2825.4025.4026,100
May 09, 201925.2025.3824.9925.3325.33245,400
May 08, 201925.2025.3025.2025.2025.2062,900
May 07, 201925.2525.3725.2025.2225.2221,600
May 06, 201925.2125.3925.2125.3525.3510,000
May 03, 201925.3425.4125.2925.3425.3420,000
May 02, 201925.3825.4225.3225.3725.3714,800
May 01, 201925.5425.5425.4225.4725.4740,100
Apr 30, 201925.2325.6025.2225.5725.57203,200
Apr 29, 201925.2525.4425.2025.3325.3334,500
Apr 26, 201925.1825.3525.0825.2125.2118,900
Apr 25, 201925.2425.3125.1525.1825.1825,300
Apr 24, 201925.3025.3525.3025.3225.3219,900
Apr 23, 201925.2925.4325.2725.2825.2853,500
Apr 22, 201925.2425.4125.2425.3325.3328,700
Apr 18, 201925.2325.4125.2325.4125.4138,600
Apr 17, 201925.1325.3325.1325.3225.3217,400
Apr 16, 201925.2025.2525.0925.1825.1829,300
Apr 15, 201925.0525.1925.0225.1925.1915,600
Apr 12, 201925.0725.1525.0725.1025.1019,500
Apr 11, 201925.1925.1924.9625.1625.1617,100
Apr 10, 201924.8325.2624.8025.2525.2537,300
Apr 09, 201925.1025.1024.7824.8824.8824,400
Apr 08, 201925.2525.3225.0625.0625.0631,300
Apr 05, 201925.1925.3025.1725.2525.2523,600
Apr 04, 201925.1125.1825.1025.1625.1627,600
Apr 03, 201925.2225.2625.1525.1825.1828,600
Apr 02, 201925.2925.2925.1025.2225.2221,600
Apr 01, 201925.3025.4225.2025.3025.3066,300
Mar 29, 201925.3225.3625.1525.3525.35239,000
Mar 28, 201925.1925.7025.1925.3825.38203,900
Mar 28, 20190.43 Dividend
Mar 27, 201925.3325.5025.2225.5025.0759,200
Mar 26, 201925.0825.3425.0525.3424.9142,200
Mar 25, 201925.0125.1025.0025.0724.6547,400
Mar 22, 201925.0125.0825.0025.0424.6257,300
Mar 21, 201925.0125.1325.0025.0424.6277,400
Mar 20, 201924.9525.1324.7424.9224.5076,100
Mar 19, 201925.0425.0424.8524.9124.4939,000
Mar 18, 201925.0025.0724.8924.9024.4860,300
Mar 15, 201924.7924.9424.7524.9024.4830,100
Mar 14, 201924.7524.8924.6124.8624.4439,400
Mar 13, 201924.6324.7624.5524.7224.3077,800
Mar 12, 201924.6824.7924.6424.6724.2636,600
Mar 11, 201924.8324.8424.5924.6524.2341,200
Mar 08, 201924.5024.9024.4724.8424.42154,600
Mar 07, 201924.6524.7524.3524.4524.0470,800
Mar 06, 201924.0824.5523.6924.5224.1176,100
Mar 05, 201924.0124.1523.1324.1523.74124,900
Mar 04, 201925.1325.1424.0224.1323.7289,900
Mar 01, 201925.1225.2225.0325.2224.79114,600
Feb 28, 201924.7825.1424.7625.1424.72192,700
Feb 27, 201924.8024.9524.7124.9024.4845,000
Feb 26, 201924.8424.9224.7624.8224.4053,600
Feb 25, 201924.9624.9924.7724.8524.4349,300
Feb 22, 201924.6424.9524.6324.9524.5386,200
Feb 21, 201924.5124.6824.4524.6024.1977,900
Feb 20, 201924.3724.6424.3624.4724.0645,500
Feb 19, 201924.4024.6324.2024.4023.99198,900
Feb 15, 201924.3924.6724.2524.4824.07185,300
Feb 14, 201923.0024.9122.8124.5024.09222,100
Feb 13, 201923.4823.6623.2323.5023.1045,800
Feb 12, 201923.1223.5022.7723.4023.0133,400
Feb 11, 201923.2323.3823.1223.1722.7837,100
Feb 08, 201923.2423.3022.6123.3022.9136,500
Feb 07, 201923.4823.5823.1123.1322.7434,500
Feb 06, 201923.6523.8023.2823.6723.2744,300
Feb 05, 201923.6223.9923.5023.6723.2753,600
Feb 04, 201923.6123.8523.4823.6323.2342,700
Feb 01, 201923.3223.8823.3023.6623.2658,600
Jan 31, 201922.5523.6522.5523.6523.25200,100
Jan 30, 201922.4322.6222.2122.4222.0451,000
Jan 29, 201922.3922.5522.2022.4422.0649,100
Jan 28, 201921.5522.3021.5122.3021.9236,000
Jan 25, 201921.3021.7821.3021.6521.2831,800
Jan 24, 201921.7521.8021.4321.5321.1740,900
Jan 23, 201922.0422.1221.9622.0721.7026,700
Jan 22, 201922.3522.3522.0022.1221.7547,400
Jan 18, 201922.2722.3922.2022.3521.9720,700
Jan 17, 201922.2922.3022.0822.2721.8942,800
Jan 16, 201922.1822.2922.1122.2921.9141,900
Jan 15, 201922.3822.3822.0022.2221.8542,000
Jan 14, 201922.2322.4422.0722.2421.8634,400
Jan 11, 201922.1022.2921.9222.2821.9036,000
Jan 10, 201922.1922.2421.9322.0321.6634,200
Jan 09, 201921.8722.2821.8722.2821.9034,000
Jan 08, 201922.0922.1921.8522.1921.8254,000
Jan 07, 201922.2022.2021.6621.9221.5545,600
Jan 04, 201921.6421.9921.5821.9021.5337,200
Jan 03, 201920.9321.5820.6021.4621.1060,100
Jan 02, 201919.6920.9619.6520.9120.5667,100
Dec 31, 201820.3120.7919.6419.7319.40112,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...