Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

16.13 +0.01 (+0.06%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.560 9.611 9.474 9.563 74,276,424 +0.03(+0.32%)
Nov 29, 2010 9.584 9.591 9.460 9.532 71,115,648 -0.08(-0.82%)
Nov 26, 2010 9.635 9.666 9.601 9.611 23,197,470 -0.07(-0.75%)
Nov 24, 2010 9.680 9.683 9.683 9.683 51,071,140 +0.04(+0.39%)
Nov 23, 2010 9.670 9.687 9.604 9.646 54,910,156 -0.09(-0.92%)
Nov 22, 2010 9.745 9.749 9.652 9.735 57,527,404 -0.01(-0.11%)
Nov 19, 2010 9.766 9.799 9.671 9.745 56,357,580 -0.04(-0.42%)
Nov 18, 2010 9.701 9.794 9.622 9.787 56,924,968 +0.17(+1.72%)
Nov 17, 2010 9.697 9.718 9.611 9.622 70,506,712 -0.10(-0.99%)
Nov 16, 2010 9.794 9.807 9.646 9.718 74,266,992 -0.10(-1.02%)
Nov 15, 2010 9.828 9.942 9.795 9.818 67,289,648 +0.02(+0.25%)
Nov 12, 2010 9.886 9.897 9.701 9.794 76,756,896 -0.13(-1.28%)
Nov 11, 2010 9.962 10.02 9.893 9.921 62,177,040 -0.08(-0.79%)
Nov 10, 2010 10.00 10.01 9.880 10.00 62,467,352 -0.04(-0.41%)
Nov 09, 2010 10.04 10.07 10.00 10.04 57,046,428 +0.03(+0.27%)
Nov 08, 2010 10.01 10.06 9.983 10.01 44,133,728 -0.06(-0.58%)
Nov 05, 2010 10.14 10.14 10.02 10.07 52,609,556 -0.06(-0.58%)
Nov 04, 2010 10.06 10.15 10.01 10.13 66,514,980 +0.13(+1.31%)
Nov 03, 2010 9.983 10.02 9.897 10.00 55,863,564 +0.04(+0.41%)
Nov 02, 2010 9.962 10.02 9.952 9.959 54,192,004 +0.08(+0.77%)
Nov 01, 2010 9.921 9.942 9.852 9.883 75,475,520 +0.07(+0.70%)
Oct 29, 2010 9.780 9.852 9.763 9.814 61,556,464 +0.01(+0.07%)
Oct 28, 2010 9.821 9.856 9.776 9.807 63,264,772 +0.05(+0.53%)
Oct 27, 2010 9.725 9.776 9.663 9.756 72,192,368 -0.00(-0.04%)
Oct 25, 2010 9.804 9.814 9.725 9.759 51,927,020 +0.06(+0.60%)
Oct 22, 2010 9.749 9.776 9.683 9.701 52,517,124 -0.04(-0.42%)
Oct 21, 2010 9.711 9.842 9.666 9.742 90,534,864 -0.10(-1.05%)
Oct 20, 2010 9.742 9.866 9.739 9.845 65,499,268 +0.14(+1.42%)
Oct 19, 2010 9.794 9.797 9.635 9.708 92,361,352 -0.14(-1.43%)
Oct 18, 2010 9.769 9.876 9.769 9.849 45,982,744 +0.10(+1.02%)
Oct 15, 2010 9.869 9.880 9.704 9.749 102,467,736 -0.06(-0.60%)
Oct 14, 2010 9.804 9.852 9.756 9.807 51,671,688 +0.01(+0.11%)
Oct 13, 2010 9.825 9.869 9.776 9.797 60,202,496 +0.03(+0.28%)
Oct 12, 2010 9.728 9.807 9.678 9.769 70,741,024 +0.02(+0.25%)
Oct 11, 2010 9.701 9.790 9.701 9.745 41,836,692 +0.03(+0.35%)
Oct 08, 2010 9.711 9.766 9.587 9.711 72,597,816 -0.01(-0.11%)
Oct 07, 2010 9.859 9.886 9.642 9.721 21,082 -0.13(-1.29%)
Oct 06, 2010 9.997 9.997 9.718 9.849 142,486,544 -0.11(-1.14%)
Oct 05, 2010 9.843 9.983 9.830 9.962 160,871 +0.17(+1.77%)
Oct 04, 2010 9.782 9.864 9.735 9.789 78,180,032 +0.02(+0.17%)
Oct 01, 2010 9.772 9.823 9.721 9.772 65,475,072 +0.07(+0.72%)
Sep 30, 2010 9.700 9.855 9.691 9.702 83,424,168 -0.04(-0.37%)
Sep 29, 2010 9.806 9.830 9.704 9.738 86,410 -0.07(-0.73%)
Sep 28, 2010 9.827 9.847 9.725 9.810 22,836 +0.02(+0.17%)
Sep 27, 2010 9.701 9.888 9.674 9.793 91,469,256 +0.10(+1.01%)
Sep 24, 2010 9.735 9.769 9.667 9.694 78,506,008 +0.02(+0.25%)
Sep 23, 2010 9.670 9.752 9.650 9.670 16,783 -0.03(-0.28%)
Sep 22, 2010 9.735 9.810 9.687 9.698 90,042,608 -0.01(-0.07%)
Sep 21, 2010 9.694 9.796 9.603 9.704 412 +0.02(+0.25%)
Sep 20, 2010 9.637 9.711 9.572 9.681 84,120,080 +0.13(+1.31%)
Sep 17, 2010 9.555 9.606 9.498 9.555 91,749,776 +0.05(+0.57%)
Sep 15, 2010 9.467 9.548 9.423 9.501 56,740,512 +0.03(+0.29%)
Sep 14, 2010 9.477 9.538 9.457 9.474 589 +0.00(+0.00%)
Sep 13, 2010 9.494 9.525 9.430 9.474 57,351,020 +0.03(+0.36%)
Sep 10, 2010 9.457 9.470 9.372 9.440 58,217,132 +0.01(+0.07%)
Sep 09, 2010 9.341 9.484 9.335 9.433 3,537 +0.14(+1.53%)
Sep 08, 2010 9.263 9.318 9.240 9.291 29,522 +0.04(+0.44%)
Sep 07, 2010 9.294 9.311 9.206 9.250 98,966 -0.06(-0.62%)
Sep 03, 2010 9.263 9.325 9.179 9.308 68,331,680 +0.01(+0.15%)
Sep 02, 2010 9.280 9.321 9.226 9.294 15,377 +0.02(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.