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

AT&T Inc (NY: T )

21.36 -0.37 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2004 5.659 5.677 5.597 5.612 11,195,663 -0.05(-0.94%)
Dec 30, 2004 5.689 5.706 5.665 5.665 10,306,530 -0.05(-0.93%)
Dec 29, 2004 5.668 5.721 5.633 5.718 13,396,758 +0.01(+0.10%)
Dec 28, 2004 5.748 5.750 5.674 5.712 23,065,476 -0.03(-0.51%)
Dec 27, 2004 5.771 5.821 5.668 5.742 16,531,815 -0.04(-0.66%)
Dec 23, 2004 5.809 5.836 5.748 5.780 10,108,530 -0.06(-0.96%)
Dec 22, 2004 5.742 5.851 5.721 5.836 16,866,682 +0.09(+1.64%)
Dec 21, 2004 5.650 5.753 5.630 5.742 10,494,681 +0.09(+1.51%)
Dec 20, 2004 5.647 5.683 5.618 5.656 15,556,758 +0.04(+0.68%)
Dec 17, 2004 5.594 5.668 5.586 5.618 14,816,380 -0.03(-0.47%)
Dec 16, 2004 5.671 5.680 5.600 5.644 20,135,212 -0.03(-0.47%)
Dec 15, 2004 5.597 5.683 5.571 5.671 17,326,532 +0.07(+1.32%)
Dec 14, 2004 5.677 5.697 5.565 5.597 19,109,890 -0.09(-1.50%)
Dec 13, 2004 5.639 5.733 5.639 5.683 13,768,644 +0.04(+0.78%)
Dec 10, 2004 5.524 5.653 5.521 5.639 13,584,569 +0.11(+1.97%)
Dec 09, 2004 5.465 5.565 5.465 5.530 21,594,230 +0.08(+1.51%)
Dec 08, 2004 5.477 5.503 5.424 5.447 14,768,154 -0.01(-0.22%)
Dec 07, 2004 5.494 5.571 5.450 5.459 15,705,513 -0.01(-0.22%)
Dec 06, 2004 5.403 5.486 5.397 5.471 12,803,437 +0.02(+0.38%)
Dec 03, 2004 5.438 5.483 5.438 5.450 13,007,210 -0.01(-0.11%)
Dec 02, 2004 5.486 5.574 5.450 5.456 21,410,834 -0.02(-0.43%)
Dec 01, 2004 5.391 5.480 5.385 5.480 15,229,362 +0.09(+1.69%)
Nov 30, 2004 5.368 5.456 5.306 5.388 13,064,607 +0.01(+0.27%)
Nov 29, 2004 5.365 5.406 5.332 5.374 12,539,550 +0.01(+0.27%)
Nov 26, 2004 5.374 5.441 5.359 5.359 5,675,775 -0.04(-0.82%)
Nov 24, 2004 5.424 5.424 5.332 5.403 11,292,455 +0.01(+0.11%)
Nov 23, 2004 5.430 5.483 5.394 5.397 22,153,930 -0.03(-0.60%)
Nov 22, 2004 5.506 5.509 5.427 5.430 21,463,476 -0.08(-1.44%)
Nov 19, 2004 5.447 5.509 5.397 5.509 23,976,684 +0.06(+1.19%)
Nov 18, 2004 5.459 5.477 5.353 5.444 17,044,306 -0.04(-0.70%)
Nov 17, 2004 5.409 5.521 5.409 5.483 15,100,984 +0.07(+1.36%)
Nov 16, 2004 5.324 5.430 5.315 5.409 13,951,361 +0.07(+1.32%)
Nov 15, 2004 5.374 5.374 5.324 5.338 12,179,210 -0.04(-0.66%)
Nov 12, 2004 5.297 5.380 5.285 5.374 11,510,833 +0.08(+1.50%)
Nov 11, 2004 5.226 5.347 5.215 5.294 16,626,909 +0.06(+1.24%)
Nov 10, 2004 5.153 5.244 5.144 5.229 11,579,436 +0.01(+0.23%)
Nov 09, 2004 5.253 5.265 5.188 5.218 11,949,965 -0.05(-0.90%)
Nov 08, 2004 5.188 5.291 5.188 5.265 14,749,135 +0.04(+0.79%)
Nov 05, 2004 5.144 5.241 5.132 5.223 21,477,062 +0.05(+0.97%)
Nov 04, 2004 5.112 5.173 5.106 5.173 17,016,116 +0.04(+0.75%)
Nov 03, 2004 5.191 5.206 5.094 5.135 18,155,552 +0.03(+0.52%)
Nov 02, 2004 5.085 5.147 5.073 5.109 17,699,438 +0.02(+0.46%)
Nov 01, 2004 5.026 5.120 5.020 5.085 21,542,948 +0.05(+0.94%)
Oct 29, 2004 4.935 5.070 4.935 5.038 19,712,042 +0.09(+1.78%)
Oct 28, 2004 4.861 5.011 4.861 4.950 23,787,854 +0.07(+1.51%)
Oct 27, 2004 4.791 4.888 4.744 4.876 15,951,060 +0.08(+1.60%)
Oct 26, 2004 4.738 4.841 4.738 4.799 19,890,004 +0.06(+1.24%)
Oct 25, 2004 4.655 4.755 4.611 4.741 21,893,778 +0.06(+1.32%)
Oct 22, 2004 4.682 4.726 4.664 4.679 18,622,872 +0.03(+0.57%)
Oct 21, 2004 4.741 4.770 4.543 4.652 34,579,704 +0.06(+1.41%)
Oct 20, 2004 4.493 4.629 4.493 4.587 19,290,910 +0.03(+0.65%)
Oct 19, 2004 4.617 4.620 4.511 4.558 31,460,610 -0.06(-1.34%)
Oct 18, 2004 4.552 4.643 4.540 4.620 24,076,534 +0.07(+1.49%)
Oct 15, 2004 4.526 4.602 4.461 4.552 19,912,758 +0.03(+0.59%)
Oct 14, 2004 4.593 4.617 4.517 4.526 13,696,984 -0.05(-1.03%)
Oct 13, 2004 4.620 4.649 4.570 4.573 33,070,762 -0.02(-0.38%)
Oct 12, 2004 4.558 4.590 4.481 4.590 23,130,684 +0.10(+2.30%)
Oct 11, 2004 4.499 4.529 4.476 4.487 14,652,003 +0.02(+0.40%)
Oct 08, 2004 4.517 4.590 4.458 4.470 20,681,664 +0.04(+0.93%)
Oct 07, 2004 4.470 4.496 4.428 4.428 11,764,531 -0.05(-1.05%)
Oct 06, 2004 4.484 4.490 4.405 4.476 14,964,796 +0.00(+0.00%)
Oct 05, 2004 4.490 4.508 4.437 4.476 23,942,382 +0.07(+1.54%)
Oct 04, 2004 4.269 4.423 4.266 4.408 26,699,440 +0.18(+4.25%)
Oct 01, 2004 4.219 4.243 4.196 4.228 16,982,494 +0.01(+0.28%)
Sep 30, 2004 4.199 4.240 4.181 4.216 16,373,890 +0.02(+0.42%)
Sep 29, 2004 4.219 4.255 4.178 4.199 16,342,305 -0.04(-0.97%)
Sep 28, 2004 4.122 4.255 4.054 4.240 25,754,610 +0.04(+0.91%)
Sep 27, 2004 4.299 4.328 4.199 4.202 24,304,760 -0.13(-2.93%)
Sep 24, 2004 4.405 4.408 4.302 4.328 15,268,758 -0.07(-1.54%)
Sep 23, 2004 4.361 4.417 4.340 4.396 16,992,344 +0.02(+0.40%)
Sep 22, 2004 4.490 4.490 4.370 4.378 17,815,250 -0.13(-2.81%)
Sep 21, 2004 4.582 4.605 4.490 4.505 21,638,382 -0.06(-1.23%)
Sep 20, 2004 4.614 4.635 4.552 4.561 9,455,096 -0.06(-1.34%)
Sep 17, 2004 4.587 4.667 4.576 4.623 17,539,136 +0.05(+1.16%)
Sep 16, 2004 4.502 4.585 4.484 4.570 11,162,719 +0.07(+1.50%)
Sep 15, 2004 4.493 4.514 4.426 4.502 13,035,399 +0.01(+0.20%)
Sep 14, 2004 4.470 4.511 4.443 4.493 8,469,511 +0.03(+0.73%)
Sep 13, 2004 4.431 4.493 4.417 4.461 12,628,871 +0.01(+0.13%)
Sep 10, 2004 4.408 4.476 4.372 4.455 14,520,229 +0.03(+0.60%)
Sep 09, 2004 4.364 4.458 4.340 4.428 12,494,040 +0.04(+0.87%)
Sep 08, 2004 4.411 4.449 4.387 4.390 9,549,511 -0.04(-1.00%)
Sep 07, 2004 4.367 4.443 4.364 4.434 10,473,964 +0.08(+1.76%)
Sep 03, 2004 4.390 4.408 4.358 4.358 5,940,680 -0.05(-1.14%)
Sep 02, 2004 4.381 4.417 4.375 4.408 9,015,964 +0.01(+0.20%)
Sep 01, 2004 4.352 4.408 4.328 4.399 12,943,701 +0.05(+1.08%)
Aug 31, 2004 4.299 4.361 4.299 4.352 10,505,210 +0.05(+1.23%)
Aug 30, 2004 4.414 4.414 4.299 4.299 6,393,058 -0.05(-1.22%)
Aug 27, 2004 4.352 4.375 4.325 4.352 8,153,662 -0.02(-0.40%)
Aug 26, 2004 4.328 4.372 4.290 4.370 12,329,663 +0.02(+0.41%)
Aug 25, 2004 4.261 4.352 4.243 4.352 13,407,286 +0.10(+2.28%)
Aug 24, 2004 4.261 4.317 4.225 4.255 12,520,531 -0.01(-0.21%)
Aug 23, 2004 4.261 4.269 4.211 4.264 7,960,077 +0.05(+1.26%)
Aug 20, 2004 4.193 4.255 4.166 4.211 8,895,398 +0.01(+0.21%)
Aug 19, 2004 4.225 4.255 4.134 4.202 10,302,455 -0.05(-1.25%)
Aug 18, 2004 4.190 4.269 4.166 4.255 8,712,002 +0.03(+0.77%)
Aug 17, 2004 4.187 4.261 4.172 4.222 12,399,286 +0.04(+0.91%)
Aug 16, 2004 4.063 4.196 4.060 4.184 11,711,889 +0.15(+3.72%)
Aug 13, 2004 4.078 4.110 4.002 4.034 10,206,002 -0.05(-1.30%)
Aug 12, 2004 4.125 4.149 4.063 4.087 13,538,380 -0.04(-0.93%)
Aug 11, 2004 4.149 4.190 4.125 4.125 12,054,229 -0.02(-0.57%)
Aug 10, 2004 4.122 4.172 4.122 4.149 10,021,247 +0.03(+0.64%)
Aug 09, 2004 4.178 4.193 4.122 4.122 11,299,587 -0.06(-1.34%)
Aug 06, 2004 4.158 4.334 4.152 4.178 20,682,684 +0.00(+0.07%)
Aug 05, 2004 4.343 4.381 4.169 4.175 32,310,006 -0.17(-3.93%)
Aug 04, 2004 4.393 4.428 4.343 4.346 12,249,172 -0.10(-2.25%)
Aug 03, 2004 4.473 4.490 4.428 4.446 15,135,286 -0.02(-0.40%)
Aug 02, 2004 4.414 4.470 4.402 4.464 17,259,966 +0.02(+0.40%)
Jul 30, 2004 4.396 4.446 4.350 4.446 18,675,174 +0.03(+0.67%)
Jul 29, 2004 4.434 4.458 4.355 4.417 17,890,984 +0.00(+0.00%)
Jul 28, 2004 4.458 4.523 4.343 4.417 18,085,250 -0.01(-0.27%)
Jul 27, 2004 4.358 4.434 4.346 4.428 27,745,138 +0.09(+2.10%)
Jul 26, 2004 4.228 4.375 4.181 4.337 40,743,180 +0.21(+5.06%)
Jul 23, 2004 4.193 4.193 4.069 4.128 24,734,042 -0.06(-1.54%)
Jul 22, 2004 4.240 4.284 4.081 4.193 31,447,366 -0.02(-0.56%)
Jul 21, 2004 4.216 4.325 4.199 4.216 20,395,024 +0.00(+0.07%)
Jul 20, 2004 4.305 4.322 4.211 4.213 23,881,590 -0.09(-2.19%)
Jul 19, 2004 4.355 4.414 4.305 4.308 13,986,682 -0.04(-1.01%)
Jul 16, 2004 4.328 4.414 4.299 4.352 14,514,456 +0.05(+1.23%)
Jul 15, 2004 4.393 4.434 4.296 4.299 24,013,704 -0.11(-2.41%)
Jul 14, 2004 4.361 4.405 4.319 4.405 22,894,986 +0.04(+1.01%)
Jul 13, 2004 4.505 4.514 4.314 4.361 28,828,534 -0.12(-2.76%)
Jul 12, 2004 4.343 4.505 4.308 4.484 45,296,160 +0.25(+5.98%)
Jul 09, 2004 4.196 4.240 4.184 4.231 9,418,077 +0.06(+1.34%)
Jul 08, 2004 4.278 4.305 4.158 4.175 24,182,836 -0.11(-2.68%)
Jul 07, 2004 4.261 4.325 4.228 4.290 16,148,720 +0.04(+0.83%)
Jul 06, 2004 4.261 4.284 4.240 4.255 15,566,947 -0.00(-0.07%)
Jul 02, 2004 4.269 4.314 4.234 4.258 20,974,760 -0.04(-0.89%)
Jul 01, 2004 4.311 4.381 4.290 4.296 21,995,326 -0.01(-0.27%)
Jun 30, 2004 4.305 4.381 4.290 4.308 23,191,136 -0.01(-0.27%)
Jun 29, 2004 4.231 4.328 4.196 4.319 29,991,062 +0.07(+1.73%)
Jun 28, 2004 4.331 4.358 4.228 4.246 29,036,724 -0.13(-2.96%)
Jun 25, 2004 4.331 4.378 4.290 4.375 46,986,124 +0.01(+0.34%)
Jun 24, 2004 4.470 4.534 4.243 4.361 97,071,304 -0.47(-9.75%)
Jun 23, 2004 4.814 4.867 4.788 4.832 15,252,456 +0.02(+0.43%)
Jun 22, 2004 4.752 4.814 4.738 4.811 14,329,022 +0.07(+1.43%)
Jun 21, 2004 4.811 4.817 4.720 4.744 17,701,816 -0.06(-1.35%)
Jun 18, 2004 4.744 4.826 4.741 4.808 13,438,871 +0.05(+0.99%)
Jun 17, 2004 4.785 4.791 4.746 4.761 11,355,625 -0.02(-0.43%)
Jun 16, 2004 4.794 4.794 4.735 4.782 17,874,344 +0.02(+0.37%)
Jun 15, 2004 4.726 4.788 4.717 4.764 19,398,910 +0.07(+1.44%)
Jun 14, 2004 4.817 4.829 4.688 4.696 19,222,986 -0.12(-2.45%)
Jun 10, 2004 4.876 4.879 4.779 4.814 25,263,176 -0.06(-1.27%)
Jun 09, 2004 4.991 4.991 4.755 4.876 34,114,084 -0.11(-2.30%)
Jun 08, 2004 4.914 4.997 4.902 4.991 14,025,739 +0.05(+1.07%)
Jun 07, 2004 4.873 4.953 4.858 4.938 16,341,966 +0.09(+1.95%)
Jun 04, 2004 4.802 4.911 4.788 4.844 20,190,910 +0.08(+1.73%)
Jun 03, 2004 4.776 4.870 4.726 4.761 21,045,740 -0.01(-0.31%)
Jun 02, 2004 4.696 4.858 4.696 4.776 27,089,326 +0.11(+2.27%)
Jun 01, 2004 4.844 4.855 4.670 4.670 31,031,666 -0.21(-4.34%)
May 28, 2004 4.902 4.944 4.855 4.882 13,652,493 -0.02(-0.42%)
May 27, 2004 4.873 4.911 4.817 4.902 24,183,174 +0.01(+0.24%)
May 26, 2004 4.858 4.897 4.788 4.891 29,143,364 +0.04(+0.73%)
May 25, 2004 4.905 4.917 4.820 4.855 26,371,364 -0.08(-1.67%)
May 24, 2004 4.991 5.020 4.894 4.938 11,000,719 -0.05(-1.06%)
May 21, 2004 5.035 5.050 4.964 4.991 12,219,286 -0.02(-0.47%)
May 20, 2004 4.985 5.059 4.955 5.014 13,363,475 +0.02(+0.41%)
May 19, 2004 4.991 5.120 4.888 4.994 20,242,532 +0.07(+1.37%)
May 18, 2004 4.950 4.997 4.905 4.926 12,267,512 +0.03(+0.66%)
May 17, 2004 4.861 4.932 4.844 4.894 19,854,684 -0.03(-0.60%)
May 14, 2004 4.894 4.964 4.879 4.923 13,320,003 +0.00(+0.06%)
May 13, 2004 4.967 4.985 4.867 4.920 16,470,343 -0.06(-1.24%)
May 12, 2004 4.941 5.008 4.908 4.982 14,908,079 +0.03(+0.59%)
May 11, 2004 4.876 5.020 4.870 4.953 17,770,418 +0.10(+2.06%)
May 10, 2004 4.938 4.991 4.847 4.852 22,320,004 -0.14(-2.72%)
May 07, 2004 5.073 5.112 4.988 4.988 17,753,778 -0.09(-1.68%)
May 06, 2004 5.070 5.103 4.967 5.073 22,507,816 -0.02(-0.40%)
May 05, 2004 5.035 5.165 5.023 5.094 19,816,986 +0.06(+1.23%)
May 04, 2004 5.035 5.120 5.003 5.032 19,578,570 +0.00(+0.00%)
May 03, 2004 5.035 5.067 5.006 5.032 24,359,778 -0.02(-0.35%)
Apr 30, 2004 5.138 5.159 5.014 5.050 36,356,952 -0.10(-1.94%)
Apr 29, 2004 5.256 5.256 5.135 5.150 19,359,174 -0.11(-2.02%)
Apr 28, 2004 5.344 5.344 5.238 5.256 15,147,173 -0.09(-1.60%)
Apr 27, 2004 5.391 5.412 5.318 5.341 15,685,475 -0.05(-0.93%)
Apr 26, 2004 5.377 5.415 5.353 5.391 16,516,532 -0.01(-0.16%)
Apr 23, 2004 5.359 5.462 5.241 5.400 36,204,120 +0.09(+1.72%)
Apr 22, 2004 5.400 5.403 5.241 5.309 43,836,464 -0.16(-3.01%)
Apr 21, 2004 5.388 5.503 5.347 5.474 29,297,554 +0.09(+1.58%)
Apr 20, 2004 5.550 5.550 5.385 5.388 23,378,948 -0.16(-2.92%)
Apr 19, 2004 5.494 5.562 5.456 5.550 16,289,324 +0.01(+0.11%)
Apr 16, 2004 5.530 5.591 5.483 5.544 13,547,550 +0.06(+1.02%)
Apr 15, 2004 5.553 5.583 5.486 5.488 18,993,400 -0.06(-1.01%)
Apr 14, 2004 5.527 5.612 5.527 5.544 13,266,682 -0.03(-0.48%)
Apr 13, 2004 5.609 5.639 5.565 5.571 15,772,418 -0.05(-0.94%)
Apr 12, 2004 5.612 5.653 5.597 5.624 11,738,380 -0.04(-0.68%)
Apr 08, 2004 5.715 5.748 5.633 5.662 23,306,608 -0.09(-1.49%)
Apr 07, 2004 5.765 5.783 5.668 5.748 41,616,688 -0.06(-1.06%)
Apr 06, 2004 5.739 5.815 5.718 5.809 14,055,965 +0.07(+1.23%)
Apr 05, 2004 5.786 5.792 5.692 5.739 12,994,305 -0.03(-0.56%)
Apr 02, 2004 5.727 5.774 5.668 5.771 23,136,118 +0.09(+1.55%)
Apr 01, 2004 5.627 5.736 5.627 5.683 32,976,346 -0.08(-1.38%)
Mar 31, 2004 5.854 5.854 5.730 5.762 20,101,928 -0.07(-1.21%)
Mar 30, 2004 5.821 5.874 5.771 5.833 12,552,116 -0.01(-0.15%)
Mar 29, 2004 5.871 5.871 5.818 5.842 8,973,851 -0.04(-0.75%)
Mar 26, 2004 5.809 5.912 5.789 5.886 14,246,154 +0.05(+0.86%)
Mar 25, 2004 5.768 5.836 5.739 5.836 13,848,116 +0.12(+2.06%)
Mar 24, 2004 5.703 5.777 5.689 5.718 11,727,852 +0.01(+0.26%)
Mar 23, 2004 5.695 5.748 5.650 5.703 12,078,682 +0.02(+0.36%)
Mar 22, 2004 5.771 5.774 5.642 5.683 15,264,343 -0.10(-1.78%)
Mar 19, 2004 5.768 5.851 5.756 5.786 22,043,212 +0.02(+0.36%)
Mar 18, 2004 5.703 5.792 5.668 5.765 14,566,418 +0.07(+1.19%)
Mar 17, 2004 5.639 5.724 5.630 5.697 11,887,135 +0.10(+1.84%)
Mar 16, 2004 5.606 5.615 5.580 5.594 17,263,022 +0.04(+0.69%)
Mar 15, 2004 5.600 5.600 5.197 5.556 19,834,306 -0.06(-1.05%)
Mar 12, 2004 5.647 5.668 5.565 5.615 18,014,608 +0.02(+0.37%)
Mar 11, 2004 5.933 5.933 5.580 5.594 26,748,684 -0.12(-2.06%)
Mar 10, 2004 5.795 5.795 5.703 5.712 17,062,984 -0.08(-1.42%)
Mar 09, 2004 5.859 5.859 5.786 5.795 13,801,248 -0.03(-0.56%)
Mar 08, 2004 6.036 6.036 5.824 5.827 11,926,531 -0.04(-0.75%)
Mar 05, 2004 5.889 5.921 5.862 5.871 16,134,456 -0.02(-0.30%)
Mar 04, 2004 5.918 5.951 5.883 5.889 15,391,362 -0.02(-0.40%)
Mar 03, 2004 5.921 5.930 5.845 5.912 20,987,664 -0.01(-0.15%)
Mar 02, 2004 5.968 6.033 5.874 5.921 24,229,024 -0.08(-1.28%)
Mar 01, 2004 5.968 6.010 5.927 5.998 17,799,966 +0.10(+1.70%)
Feb 27, 2004 5.954 5.954 5.871 5.898 16,276,079 -0.04(-0.60%)
Feb 26, 2004 5.904 5.951 5.833 5.933 16,704,004 -0.03(-0.49%)
Feb 25, 2004 5.892 5.963 5.815 5.963 27,960,120 +0.09(+1.50%)
Feb 24, 2004 5.730 5.907 5.668 5.874 26,304,118 +0.07(+1.17%)
Feb 23, 2004 5.889 5.910 5.786 5.806 18,367,136 -0.08(-1.40%)
Feb 20, 2004 5.918 5.924 5.856 5.889 21,552,458 +0.00(+0.00%)
Feb 19, 2004 5.933 6.066 5.889 5.889 28,824,458 -0.03(-0.45%)
Feb 18, 2004 5.886 5.918 5.845 5.915 14,961,739 +0.03(+0.55%)
Feb 17, 2004 5.910 5.927 5.824 5.883 13,740,456 -0.01(-0.10%)
Feb 13, 2004 5.927 5.965 5.883 5.889 12,651,965 -0.02(-0.30%)
Feb 12, 2004 5.889 5.930 5.848 5.907 13,590,003 +0.03(+0.45%)
Feb 11, 2004 5.871 5.910 5.830 5.880 19,662,456 +0.03(+0.45%)
Feb 10, 2004 5.742 5.921 5.730 5.854 19,680,118 +0.11(+1.95%)
Feb 09, 2004 5.762 5.771 5.703 5.742 15,229,022 +0.01(+0.15%)
Feb 06, 2004 5.647 5.762 5.615 5.733 15,141,399 +0.14(+2.47%)
Feb 05, 2004 5.642 5.683 5.583 5.594 20,854,532 -0.04(-0.73%)
Feb 04, 2004 5.697 5.697 5.612 5.636 20,564,494 -0.07(-1.24%)
Feb 03, 2004 5.824 5.827 5.656 5.706 21,986,156 -0.04(-0.77%)
Feb 02, 2004 5.756 5.806 5.671 5.750 19,684,192 +0.02(+0.36%)
Jan 30, 2004 5.777 5.845 5.712 5.730 17,857,022 -0.04(-0.66%)
Jan 29, 2004 5.886 5.889 5.677 5.768 29,046,572 -0.05(-0.91%)
Jan 28, 2004 5.874 5.936 5.821 5.821 18,966,910 -0.04(-0.70%)
Jan 27, 2004 5.954 5.954 5.803 5.862 20,828,722 -0.07(-1.19%)
Jan 26, 2004 5.801 5.977 5.777 5.933 23,532,118 +0.13(+2.28%)
Jan 23, 2004 5.895 5.904 5.756 5.801 46,374,464 -0.21(-3.43%)
Jan 22, 2004 5.992 6.133 5.989 6.007 42,909,292 -0.25(-4.00%)
Jan 21, 2004 6.389 6.389 6.207 6.257 22,072,420 -0.12(-1.85%)
Jan 20, 2004 6.242 6.445 6.213 6.375 25,019,666 +0.18(+2.90%)
Jan 16, 2004 6.272 6.283 6.189 6.195 14,100,456 -0.04(-0.57%)
Jan 15, 2004 6.295 6.295 6.195 6.230 12,590,493 -0.06(-1.03%)
Jan 14, 2004 6.316 6.316 6.257 6.295 16,066,871 +0.10(+1.57%)
Jan 13, 2004 6.228 6.272 6.139 6.198 15,187,928 +0.01(+0.14%)
Jan 12, 2004 6.201 6.360 6.175 6.189 24,358,080 -0.01(-0.19%)
Jan 09, 2004 6.257 6.301 6.183 6.201 29,675,894 -0.27(-4.19%)
Jan 08, 2004 6.331 6.504 6.280 6.472 25,409,892 +0.21(+3.39%)
Jan 07, 2004 6.316 6.316 6.183 6.260 17,986,758 -0.06(-0.89%)
Jan 06, 2004 6.328 6.331 6.166 6.316 17,796,570 -0.01(-0.19%)
Jan 05, 2004 6.319 6.342 6.263 6.328 22,293,174 +0.18(+2.97%)
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.