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

AT&T Inc (NY: T )

21.44 -0.29 (-1.34%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
May 24, 2011 10.84 10.92 10.82 10.87 49,715,840 +0.03(+0.26%)
May 23, 2011 10.81 10.87 10.79 10.84 51,950,680 -0.08(-0.77%)
May 20, 2011 10.93 11.08 10.88 10.92 48,326,480 -0.03(-0.25%)
May 19, 2011 10.91 10.97 10.86 10.95 42,181,252 +0.07(+0.64%)
May 18, 2011 10.87 10.90 10.78 10.88 50,842,924 +0.03(+0.26%)
May 17, 2011 10.82 10.91 10.78 10.85 60,219,216 +0.02(+0.19%)
May 16, 2011 10.92 10.95 10.81 10.83 92,329,688 -0.12(-1.11%)
May 13, 2011 11.03 11.04 10.86 10.95 50,808,776 -0.08(-0.73%)
May 12, 2011 10.96 11.09 10.93 11.03 63,075,260 +0.09(+0.83%)
May 11, 2011 11.03 11.07 10.89 10.94 58,344,160 -0.11(-0.98%)
May 10, 2011 10.97 11.07 10.95 11.05 49,470,884 +0.12(+1.08%)
May 09, 2011 10.88 10.96 10.83 10.93 44,104,928 +0.03(+0.29%)
May 06, 2011 11.01 11.05 10.86 10.90 70,105,360 +0.01(+0.13%)
May 05, 2011 11.06 11.13 10.82 10.89 90,318,584 -0.20(-1.79%)
May 04, 2011 11.06 11.13 11.03 11.09 75,224,624 -0.02(-0.22%)
May 03, 2011 10.99 11.14 10.90 11.11 132,505,760 +0.23(+2.08%)
May 02, 2011 10.87 10.90 10.87 10.88 79,116,880 +0.03(+0.29%)
Apr 29, 2011 10.94 11.09 10.84 10.85 73,235,608 -0.09(-0.80%)
Apr 28, 2011 10.96 11.10 10.91 10.94 68,982,360 -0.02(-0.16%)
Apr 27, 2011 10.80 10.99 10.78 10.96 81,725,288 +0.17(+1.55%)
Apr 26, 2011 10.70 10.81 10.69 10.79 60,224,900 +0.14(+1.28%)
Apr 25, 2011 10.69 10.69 10.61 10.65 38,017,480 -0.05(-0.42%)
Apr 21, 2011 10.56 10.72 10.54 10.70 73,387,760 +0.19(+1.83%)
Apr 20, 2011 10.57 10.64 10.43 10.51 89,714,984 -0.06(-0.59%)
Apr 19, 2011 10.57 10.62 10.53 10.57 68,159,792 +0.00(+0.00%)
Apr 18, 2011 10.61 10.63 10.54 10.57 61,724,800 -0.12(-1.11%)
Apr 15, 2011 10.65 10.70 10.57 10.69 65,045,948 +0.13(+1.19%)
Apr 14, 2011 10.49 10.61 10.47 10.56 55,712,156 +0.04(+0.36%)
Apr 13, 2011 10.64 10.65 10.50 10.53 60,635,080 -0.09(-0.89%)
Apr 12, 2011 10.62 10.66 10.59 10.62 63,000,568 -0.07(-0.68%)
Apr 11, 2011 10.72 10.76 10.69 10.69 65,366,600 -0.02(-0.16%)
Apr 08, 2011 10.66 10.71 10.63 10.71 75,057,632 +0.06(+0.56%)
Apr 07, 2011 10.63 10.66 10.46 10.65 86,077,816 +0.02(+0.23%)
Apr 06, 2011 10.57 10.65 10.54 10.63 72,130,368 +0.07(+0.66%)
Apr 05, 2011 10.55 10.66 10.53 10.56 84,890,024 -0.02(-0.23%)
Apr 04, 2011 10.57 10.61 10.54 10.58 109,500,024 +0.05(+0.49%)
Apr 01, 2011 10.62 10.64 10.44 10.53 354,805,024 +0.01(+0.07%)
Mar 31, 2011 10.53 10.61 10.49 10.52 339,247,872 -0.04(-0.36%)
Mar 30, 2011 10.35 10.65 10.34 10.56 153,699,536 +0.23(+2.20%)
Mar 29, 2011 10.08 10.34 10.08 10.33 122,239,032 +0.24(+2.35%)
Mar 28, 2011 9.979 10.19 9.938 10.10 146,829,984 +0.18(+1.77%)
Mar 25, 2011 9.852 9.938 9.842 9.921 68,817,696 +0.11(+1.09%)
Mar 24, 2011 9.800 9.893 9.769 9.814 94,542,312 +0.14(+1.42%)
Mar 23, 2011 9.639 9.704 9.611 9.677 63,489,796 +0.01(+0.14%)
Mar 22, 2011 9.725 9.732 9.628 9.663 84,009,840 -0.06(-0.57%)
Mar 21, 2011 9.678 9.773 9.677 9.718 180,304,384 +0.11(+1.15%)
Mar 18, 2011 9.611 9.646 9.539 9.608 77,188,136 +0.07(+0.72%)
Mar 17, 2011 9.515 9.598 9.477 9.539 75,867,496 +0.14(+1.50%)
Mar 16, 2011 9.532 9.539 9.377 9.398 108,152,216 -0.17(-1.73%)
Mar 15, 2011 9.567 9.694 9.525 9.563 112,494,416 -0.13(-1.35%)
Mar 14, 2011 9.738 9.773 9.611 9.694 73,584,960 -0.09(-0.95%)
Mar 11, 2011 9.797 9.876 9.711 9.787 63,631,464 -0.05(-0.52%)
Mar 10, 2011 9.873 9.907 9.811 9.838 100,294,328 -0.06(-0.63%)
Mar 09, 2011 9.800 9.934 9.756 9.900 83,796,968 +0.11(+1.16%)
Mar 08, 2011 9.677 9.835 9.663 9.787 87,547,064 +0.19(+2.01%)
Mar 07, 2011 9.611 9.663 9.536 9.594 69,460,952 -0.01(-0.06%)
Mar 04, 2011 9.704 9.749 9.556 9.600 77,175,320 -0.07(-0.76%)
Mar 03, 2011 9.742 9.763 9.642 9.673 63,619,472 -0.01(-0.14%)
Mar 02, 2011 9.656 9.807 9.639 9.687 78,158,192 +0.03(+0.32%)
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.