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

AT&T Inc (NY: T )

21.54 +0.18 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 7.114 7.326 7.080 7.214 0 -0.10(-1.33%)
Feb 26, 2009 7.299 7.408 7.232 7.311 137,540,208 +0.12(+1.60%)
Feb 25, 2009 7.120 7.320 7.026 7.196 201,683,840 +0.14(+1.98%)
Feb 24, 2009 6.886 7.105 6.768 7.056 130,084,136 +0.17(+2.51%)
Feb 23, 2009 7.223 7.269 6.838 6.883 119,961,272 -0.27(-3.82%)
Feb 20, 2009 7.020 7.266 6.950 7.156 131,524,400 +0.12(+1.68%)
Feb 19, 2009 7.059 7.171 7.014 7.038 92,342,664 +0.07(+1.00%)
Feb 18, 2009 7.086 7.102 6.904 6.968 93,985,984 -0.08(-1.12%)
Feb 17, 2009 7.168 7.238 6.977 7.047 125,581,504 -0.29(-4.01%)
Feb 13, 2009 7.378 7.511 7.329 7.341 77,490,512 -0.03(-0.41%)
Feb 12, 2009 7.335 7.408 7.138 7.372 133,514,800 -0.05(-0.61%)
Feb 11, 2009 7.551 7.551 7.329 7.417 86,144,768 -0.04(-0.49%)
Feb 10, 2009 7.800 7.888 7.405 7.454 125,642,328 -0.40(-5.14%)
Feb 09, 2009 7.927 7.961 7.800 7.857 73,330,512 -0.06(-0.73%)
Feb 06, 2009 7.642 8.006 7.636 7.915 101,628,208 +0.28(+3.70%)
Feb 05, 2009 7.457 7.736 7.408 7.633 97,981,328 +0.15(+1.99%)
Feb 04, 2009 7.745 7.873 7.405 7.484 117,429,464 -0.22(-2.80%)
Feb 03, 2009 7.721 7.769 7.520 7.700 103,556,992 +0.06(+0.83%)
Feb 02, 2009 7.578 7.721 7.429 7.636 89,115,864 +0.16(+2.19%)
Jan 30, 2009 7.517 7.572 7.360 7.472 0 -0.03(-0.36%)
Jan 29, 2009 7.751 7.751 7.384 7.499 146,545,840 -0.36(-4.63%)
Jan 28, 2009 7.663 8.194 7.517 7.863 185,391,200 -0.01(-0.08%)
Jan 27, 2009 7.897 8.030 7.800 7.869 114,312,960 -0.27(-3.35%)
Jan 26, 2009 7.863 8.228 7.863 8.143 118,924,432 +0.22(+2.72%)
Jan 23, 2009 7.608 7.988 7.514 7.927 112,411,056 +0.19(+2.39%)
Jan 22, 2009 7.642 7.860 7.578 7.742 99,408,504 -0.08(-1.09%)
Jan 21, 2009 7.654 7.833 7.624 7.827 125,325,376 +0.23(+3.08%)
Jan 20, 2009 7.642 7.815 7.551 7.593 113,050,800 -0.96(-11.25%)
Jan 19, 2009 7.733 8.555 7.733 8.555 26,360 +0.90(+11.73%)
Jan 16, 2009 7.851 7.876 7.551 7.657 109,854,920 +0.03(+0.44%)
Jan 15, 2009 7.672 7.690 7.253 7.624 142,397,200 -0.09(-1.14%)
Jan 14, 2009 7.772 7.815 7.590 7.712 121,271,776 -0.18(-2.23%)
Jan 13, 2009 7.854 7.900 7.681 7.888 104,108,920 +0.02(+0.19%)
Jan 12, 2009 8.112 8.179 7.806 7.873 113,022,304 -0.22(-2.77%)
Jan 09, 2009 8.243 8.328 8.070 8.097 101,952,728 -0.15(-1.84%)
Jan 08, 2009 8.170 8.300 8.140 8.249 70,634,768 -0.01(-0.11%)
Jan 07, 2009 8.391 8.391 8.194 8.258 100,693,296 -0.21(-2.44%)
Jan 06, 2009 8.527 8.584 8.375 8.464 96,199,784 -0.04(-0.46%)
Jan 05, 2009 8.614 8.641 8.393 8.503 108,413,896 -0.30(-3.37%)
Jan 02, 2009 8.596 8.811 8.503 8.799 0 +0.28(+3.23%)
Jan 01, 2009 8.431 8.638 8.330 8.524 0 +0.00(+0.00%)
Dec 31, 2008 8.431 8.638 8.330 8.524 69,425,856 +0.08(+0.96%)
Dec 30, 2008 8.345 8.443 8.216 8.443 68,924,776 +0.11(+1.33%)
Dec 29, 2008 8.381 8.399 8.171 8.333 57,180,372 -0.02(-0.29%)
Dec 26, 2008 8.369 8.413 8.309 8.357 27,399,878 +0.03(+0.40%)
Dec 24, 2008 8.309 8.396 8.285 8.324 22,937,384 +0.03(+0.40%)
Dec 23, 2008 8.455 8.539 8.258 8.291 72,206,112 -0.12(-1.46%)
Dec 22, 2008 8.416 8.569 8.233 8.413 82,092,280 +0.00(+0.04%)
Dec 19, 2008 8.375 8.512 8.225 8.410 162,681,104 +0.12(+1.44%)
Dec 18, 2008 8.494 8.629 8.225 8.291 110,926,144 -0.12(-1.42%)
Dec 17, 2008 8.378 8.584 8.237 8.410 102,202,344 -0.03(-0.39%)
Dec 16, 2008 8.150 8.494 8.093 8.443 149,585,344 +0.33(+4.05%)
Dec 15, 2008 8.270 8.357 7.947 8.114 142,434,144 -0.31(-3.73%)
Dec 12, 2008 8.201 8.515 8.159 8.428 109,788,648 +0.07(+0.86%)
Dec 11, 2008 8.270 8.527 8.228 8.357 130,190,384 -0.04(-0.50%)
Dec 10, 2008 8.781 8.877 8.264 8.399 148,849,072 -0.32(-3.70%)
Dec 09, 2008 8.922 9.027 8.602 8.722 132,329,000 -0.25(-2.74%)
Dec 08, 2008 8.644 9.167 8.626 8.967 153,399,936 +0.55(+6.50%)
Dec 05, 2008 8.264 8.626 8.067 8.419 171,189,472 -0.01(-0.07%)
Dec 04, 2008 8.461 8.865 8.270 8.425 150,398,272 -0.27(-3.13%)
Dec 03, 2008 8.461 8.784 8.165 8.698 142,701,616 +0.31(+3.71%)
Dec 02, 2008 8.177 8.449 8.135 8.387 123,605,392 +0.32(+4.01%)
Dec 01, 2008 8.375 8.396 8.046 8.064 123,348,688 -0.48(-5.60%)
Nov 28, 2008 8.431 8.590 8.404 8.542 53,988,440 +0.05(+0.60%)
Nov 26, 2008 7.968 8.575 7.893 8.491 131,939,136 +0.33(+4.03%)
Nov 25, 2008 8.264 8.345 7.651 8.162 144,395,952 +0.10(+1.30%)
Nov 24, 2008 7.708 8.300 7.702 8.058 183,843,248 +0.52(+6.95%)
Nov 21, 2008 7.492 7.582 6.975 7.534 193,444,768 +0.20(+2.77%)
Nov 20, 2008 7.450 7.980 7.223 7.331 190,961,904 -0.22(-2.85%)
Nov 19, 2008 7.926 8.043 7.510 7.546 118,564,800 -0.40(-5.04%)
Nov 18, 2008 7.941 8.156 7.627 7.947 152,220,672 -0.06(-0.75%)
Nov 17, 2008 8.171 8.234 7.899 8.007 106,938,272 -0.26(-3.18%)
Nov 14, 2008 8.381 8.671 7.947 8.270 130,260,712 -0.31(-3.56%)
Nov 13, 2008 7.812 8.596 7.702 8.575 152,933,088 +0.74(+9.51%)
Nov 12, 2008 8.040 8.150 7.776 7.830 95,463,832 -0.34(-4.21%)
Nov 11, 2008 8.159 8.404 8.049 8.174 88,997,304 -0.04(-0.51%)
Nov 10, 2008 8.309 8.404 8.067 8.216 82,287,608 +0.14(+1.74%)
Nov 07, 2008 7.842 8.135 7.842 8.075 95,962,648 +0.30(+3.89%)
Nov 06, 2008 8.052 8.252 7.696 7.773 118,858,568 -0.35(-4.27%)
Nov 05, 2008 8.614 8.644 8.075 8.120 113,663,880 -0.64(-7.27%)
Nov 04, 2008 8.539 8.946 8.503 8.757 131,968,160 +0.44(+5.29%)
Nov 03, 2008 8.037 8.438 8.031 8.318 86,777,336 +0.31(+3.88%)
Oct 31, 2008 8.058 8.464 8.007 8.007 145,727,360 -0.10(-1.22%)
Oct 30, 2008 8.312 8.375 7.911 8.105 106,012,424 +0.06(+0.74%)
Oct 29, 2008 8.234 8.375 7.881 8.046 156,522,816 -0.21(-2.57%)
Oct 28, 2008 7.504 8.324 7.453 8.258 170,768,976 +0.96(+13.20%)
Oct 27, 2008 7.355 7.627 7.178 7.295 114,099,664 -0.09(-1.18%)
Oct 24, 2008 6.915 7.663 6.912 7.382 155,438,160 -0.17(-2.30%)
Oct 23, 2008 7.136 7.717 7.133 7.555 183,556,848 +0.44(+6.22%)
Oct 22, 2008 7.477 7.582 6.879 7.112 161,269,488 -0.58(-7.58%)
Oct 21, 2008 8.010 8.126 7.603 7.696 110,126,624 -0.38(-4.67%)
Oct 20, 2008 7.681 8.099 7.564 8.072 117,536,144 +0.51(+6.72%)
Oct 17, 2008 7.447 8.001 7.328 7.564 142,087,360 -0.05(-0.67%)
Oct 16, 2008 7.450 7.702 7.151 7.615 171,172,192 +0.25(+3.41%)
Oct 15, 2008 7.776 7.812 7.349 7.364 159,696,048 -0.62(-7.72%)
Oct 14, 2008 8.243 8.527 7.791 7.980 166,033,536 +0.18(+2.34%)
Oct 13, 2008 6.960 7.815 6.882 7.797 171,221,776 +1.09(+16.28%)
Oct 10, 2008 6.622 7.423 6.251 6.706 267,901,360 -0.17(-2.52%)
Oct 09, 2008 7.423 7.543 6.736 6.879 200,156,256 -0.52(-7.00%)
Oct 08, 2008 7.483 7.815 7.163 7.397 219,660,896 -0.18(-2.41%)
Oct 07, 2008 8.068 8.186 7.573 7.579 147,782,928 -0.33(-4.17%)
Oct 06, 2008 8.091 8.191 7.656 7.909 181,204,032 -0.37(-4.48%)
Oct 03, 2008 8.318 8.648 8.203 8.280 144,870,256 +0.04(+0.54%)
Oct 02, 2008 8.303 8.418 8.141 8.236 110,408,000 -0.04(-0.43%)
Oct 01, 2008 8.289 8.389 7.965 8.271 128,080,448 +0.05(+0.61%)
Sep 30, 2008 8.348 8.545 8.221 8.221 156,045,216 +0.05(+0.61%)
Sep 29, 2008 8.724 8.833 8.115 8.171 140,342,320 -0.66(-7.50%)
Sep 26, 2008 8.716 8.863 8.660 8.833 0 -0.02(-0.23%)
Sep 25, 2008 8.610 8.995 8.557 8.854 111,289,816 +0.32(+3.76%)
Sep 24, 2008 8.542 8.589 8.324 8.533 80,072,968 +0.07(+0.80%)
Sep 23, 2008 8.624 8.813 8.436 8.465 90,997,960 -0.14(-1.57%)
Sep 22, 2008 8.969 8.981 8.509 8.601 93,419,080 -0.36(-4.01%)
Sep 19, 2008 9.028 9.181 8.613 8.960 0 +0.40(+4.64%)
Sep 18, 2008 8.504 8.739 8.100 8.562 188,081,216 +0.08(+0.97%)
Sep 17, 2008 8.660 8.727 8.318 8.480 182,516,608 -0.32(-3.61%)
Sep 16, 2008 8.707 8.919 8.562 8.798 143,774,240 -0.02(-0.27%)
Sep 15, 2008 9.048 9.163 8.822 8.822 122,582,536 -0.47(-5.01%)
Sep 12, 2008 9.240 9.296 9.037 9.287 79,387,088 -0.01(-0.06%)
Sep 11, 2008 9.201 9.307 9.025 9.293 94,300,008 +0.00(+0.03%)
Sep 10, 2008 9.566 9.566 9.272 9.290 102,924,176 -0.29(-3.07%)
Sep 09, 2008 9.531 9.746 9.499 9.584 134,530,336 +0.00(+0.00%)
Sep 08, 2008 9.460 9.622 9.293 9.584 100,630,848 +0.31(+3.33%)
Sep 05, 2008 9.234 9.344 9.134 9.275 0 -0.02(-0.25%)
Sep 04, 2008 9.496 9.599 9.281 9.299 101,659,584 -0.25(-2.59%)
Sep 03, 2008 9.458 9.622 9.452 9.546 66,346,140 +0.05(+0.53%)
Sep 02, 2008 9.578 9.761 9.446 9.496 99,444,032 +0.08(+0.81%)
Aug 29, 2008 9.425 9.661 9.419 9.419 106,396,576 -0.07(-0.74%)
Aug 28, 2008 9.246 9.540 9.246 9.490 94,620,440 +0.30(+3.30%)
Aug 27, 2008 9.042 9.240 8.981 9.187 64,264,260 +0.17(+1.89%)
Aug 26, 2008 8.981 9.041 8.907 9.016 65,326,356 +0.03(+0.33%)
Aug 25, 2008 9.137 9.148 8.954 8.986 54,157,048 -0.19(-2.09%)
Aug 22, 2008 9.098 9.266 9.057 9.178 61,373,520 +0.12(+1.33%)
Aug 21, 2008 8.969 9.087 8.928 9.057 53,644,788 +0.02(+0.23%)
Aug 20, 2008 9.116 9.131 8.948 9.037 71,212,520 -0.03(-0.36%)
Aug 19, 2008 9.207 9.222 9.013 9.069 60,005,724 -0.18(-1.91%)
Aug 18, 2008 9.354 9.475 9.190 9.246 62,861,264 -0.08(-0.82%)
Aug 15, 2008 9.181 9.399 9.175 9.322 0 +0.16(+1.74%)
Aug 14, 2008 9.172 9.269 9.019 9.163 83,809,488 -0.05(-0.58%)
Aug 13, 2008 9.281 9.307 9.081 9.216 74,685,944 -0.10(-1.11%)
Aug 12, 2008 9.405 9.408 9.275 9.319 80,040,512 -0.06(-0.60%)
Aug 11, 2008 9.119 9.387 9.116 9.375 90,973,104 +0.26(+2.81%)
Aug 08, 2008 8.957 9.175 8.928 9.119 124,768,992 +0.19(+2.18%)
Aug 07, 2008 9.007 9.116 8.880 8.925 105,501,256 -0.16(-1.81%)
Aug 06, 2008 9.098 9.243 8.966 9.089 84,750,808 -0.05(-0.58%)
Aug 05, 2008 8.936 9.172 8.872 9.143 92,237,176 +0.26(+2.92%)
Aug 04, 2008 8.972 8.995 8.751 8.883 80,035,200 -0.08(-0.89%)
Aug 01, 2008 9.131 9.325 8.886 8.963 122,518,992 -0.11(-1.20%)
Jul 31, 2008 9.084 9.328 9.060 9.072 144,510,672 -0.03(-0.32%)
Jul 30, 2008 9.104 9.154 8.989 9.101 80,519,448 +0.06(+0.68%)
Jul 29, 2008 9.039 9.157 8.998 9.039 97,942,288 +0.02(+0.23%)
Jul 28, 2008 9.272 9.275 9.010 9.019 93,645,912 -0.23(-2.45%)
Jul 25, 2008 9.393 9.446 9.213 9.246 71,783,360 -0.09(-0.95%)
Jul 24, 2008 9.664 9.664 9.293 9.334 116,921,208 -0.40(-4.11%)
Jul 23, 2008 9.655 9.882 9.469 9.734 140,012,208 +0.37(+3.90%)
Jul 22, 2008 9.293 9.378 9.178 9.369 110,105,032 -0.00(-0.03%)
Jul 21, 2008 9.481 9.555 9.337 9.372 63,604,596 -0.09(-0.90%)
Jul 18, 2008 9.422 9.458 9.266 9.458 96,567,672 +0.11(+1.17%)
Jul 17, 2008 9.449 9.463 9.228 9.349 110,249,992 -0.05(-0.53%)
Jul 16, 2008 9.458 9.555 9.299 9.399 105,776,224 -0.01(-0.09%)
Jul 15, 2008 9.328 9.569 9.278 9.408 92,794,576 -0.12(-1.30%)
Jul 14, 2008 9.690 9.711 9.481 9.531 67,550,416 -0.06(-0.64%)
Jul 11, 2008 9.569 9.702 9.496 9.593 93,928,896 -0.06(-0.58%)
Jul 10, 2008 9.599 9.708 9.558 9.649 94,318,088 +0.19(+2.02%)
Jul 09, 2008 9.731 9.790 9.452 9.458 70,150,776 -0.25(-2.55%)
Jul 08, 2008 9.531 9.726 9.496 9.705 96,900,592 +0.08(+0.86%)
Jul 07, 2008 9.625 9.776 9.463 9.622 88,176,832 +0.03(+0.31%)
Jul 04, 2008 9.702 9.714 9.460 9.593 76,209,096 +0.00(+0.00%)
Jul 03, 2008 9.702 9.714 9.460 9.593 76,209,096 -0.09(-0.94%)
Jul 02, 2008 9.855 9.867 9.670 9.684 90,268,456 -0.12(-1.23%)
Jul 01, 2008 9.837 9.889 9.702 9.805 115,293,080 -0.11(-1.16%)
Jun 30, 2008 9.643 9.964 9.608 9.920 113,629,184 +0.27(+2.84%)
Jun 27, 2008 9.864 9.867 9.646 9.646 149,867,856 -0.21(-2.12%)
Jun 26, 2008 10.24 10.24 9.855 9.855 124,444,568 -0.29(-2.90%)
Jun 25, 2008 10.27 10.38 10.13 10.15 121,373,224 +0.06(+0.58%)
Jun 24, 2008 10.07 10.20 9.991 10.09 84,750,824 -0.03(-0.32%)
Jun 23, 2008 10.16 10.22 10.08 10.12 96,648,136 -0.01(-0.15%)
Jun 20, 2008 10.35 10.48 10.13 10.14 147,348,640 -0.21(-2.05%)
Jun 19, 2008 10.37 10.46 10.24 10.35 92,797,624 -0.03(-0.28%)
Jun 18, 2008 10.46 10.49 10.36 10.38 81,254,000 -0.13(-1.23%)
Jun 17, 2008 10.68 10.69 10.49 10.51 68,673,208 -0.14(-1.33%)
Jun 16, 2008 10.59 10.70 10.49 10.65 91,997,600 -0.15(-1.39%)
Jun 13, 2008 10.76 10.84 10.61 10.80 69,927,392 +0.09(+0.80%)
Jun 12, 2008 10.71 10.82 10.61 10.71 84,659,856 +0.07(+0.69%)
Jun 11, 2008 10.93 10.95 10.58 10.64 120,507,240 -0.32(-2.90%)
Jun 10, 2008 10.99 11.07 10.76 10.96 115,488,704 -0.10(-0.91%)
Jun 09, 2008 11.31 11.41 10.88 11.06 106,719,016 -0.19(-1.70%)
Jun 06, 2008 11.55 11.58 11.23 11.25 91,608,328 -0.37(-3.17%)
Jun 05, 2008 11.37 11.68 11.35 11.62 76,514,776 +0.28(+2.49%)
Jun 04, 2008 11.34 11.41 11.23 11.34 74,700,128 -0.08(-0.72%)
Jun 03, 2008 11.60 11.63 11.34 11.42 82,237,640 -0.17(-1.45%)
Jun 02, 2008 11.68 11.75 11.48 11.59 66,733,596 -0.16(-1.38%)
May 30, 2008 11.85 11.85 11.72 11.75 87,253,192 -0.09(-0.75%)
May 29, 2008 11.59 11.94 11.56 11.84 82,952,504 +0.20(+1.75%)
May 28, 2008 11.52 11.64 11.49 11.63 75,042,600 +0.20(+1.75%)
May 27, 2008 11.37 11.54 11.28 11.43 58,388,248 +0.09(+0.78%)
May 26, 2008 11.50 11.59 11.29 11.34 0 +0.00(+0.00%)
May 23, 2008 11.50 11.59 11.29 11.34 49,585,044 -0.19(-1.66%)
May 22, 2008 11.45 11.61 11.39 11.54 55,501,664 +0.09(+0.75%)
May 21, 2008 11.60 11.64 11.40 11.45 61,730,396 -0.14(-1.22%)
May 20, 2008 11.85 11.90 11.56 11.59 83,336,496 -0.34(-2.81%)
May 19, 2008 11.81 11.98 11.73 11.93 67,570,112 +0.13(+1.10%)
May 16, 2008 11.73 11.84 11.67 11.80 85,801,360 +0.06(+0.53%)
May 15, 2008 11.69 11.77 11.58 11.74 71,768,976 +0.07(+0.63%)
May 14, 2008 11.59 11.85 11.56 11.66 82,368,152 +0.10(+0.89%)
May 13, 2008 11.52 11.67 11.51 11.56 44,409,864 +0.04(+0.38%)
May 12, 2008 11.37 11.56 11.35 11.52 50,521,592 +0.15(+1.35%)
May 09, 2008 11.35 11.44 11.28 11.36 51,945,320 -0.08(-0.69%)
May 08, 2008 11.45 11.57 11.35 11.44 68,327,864 +0.01(+0.10%)
May 07, 2008 11.55 11.62 11.40 11.43 83,888,656 -0.22(-1.87%)
May 06, 2008 11.64 11.71 11.50 11.65 82,604,568 -0.09(-0.73%)
May 05, 2008 11.80 11.81 11.60 11.73 61,511,772 -0.08(-0.70%)
May 02, 2008 11.78 11.85 11.64 11.82 73,999,384 +0.06(+0.48%)
May 01, 2008 11.57 11.78 11.54 11.76 82,910,288 +0.36(+3.18%)
Apr 30, 2008 11.36 11.60 11.35 11.40 79,578,944 +0.04(+0.31%)
Apr 29, 2008 11.29 11.42 11.22 11.36 52,208,244 +0.09(+0.76%)
Apr 28, 2008 11.37 11.47 11.25 11.28 89,785,424 -0.08(-0.73%)
Apr 25, 2008 11.42 11.48 11.23 11.36 54,858,852 -0.02(-0.18%)
Apr 24, 2008 11.35 11.49 11.27 11.38 65,659,944 +0.05(+0.47%)
Apr 23, 2008 11.16 11.48 11.15 11.33 93,461,928 +0.19(+1.75%)
Apr 22, 2008 11.16 11.20 10.90 11.13 90,291,160 +0.06(+0.58%)
Apr 21, 2008 11.03 11.15 10.92 11.07 85,006,624 +0.02(+0.21%)
Apr 18, 2008 11.15 11.22 11.02 11.04 86,214,888 -0.02(-0.16%)
Apr 17, 2008 11.02 11.19 10.98 11.06 63,006,412 -0.01(-0.11%)
Apr 16, 2008 11.06 11.16 10.92 11.07 87,699,048 +0.08(+0.75%)
Apr 15, 2008 10.99 11.11 10.93 10.99 52,925,968 +0.04(+0.35%)
Apr 14, 2008 10.96 11.13 10.90 10.95 57,705,860 -0.03(-0.27%)
Apr 11, 2008 11.14 11.23 10.96 10.98 62,182,044 -0.27(-2.36%)
Apr 10, 2008 11.22 11.36 11.19 11.25 61,129,288 +0.00(+0.03%)
Apr 09, 2008 11.41 11.47 11.11 11.24 72,375,272 -0.18(-1.57%)
Apr 08, 2008 11.38 11.48 11.21 11.42 67,655,808 -0.06(-0.54%)
Apr 07, 2008 11.44 11.55 11.35 11.49 63,348,460 +0.16(+1.38%)
Apr 04, 2008 11.48 11.48 11.28 11.33 73,269,000 -0.16(-1.36%)
Apr 03, 2008 11.34 11.56 11.28 11.49 63,269,064 +0.09(+0.75%)
Apr 02, 2008 11.66 11.66 11.34 11.40 77,914,776 -0.22(-1.93%)
Apr 01, 2008 11.39 11.65 11.39 11.62 79,877,696 +0.35(+3.08%)
Mar 31, 2008 11.10 11.41 11.10 11.28 99,616,440 +0.19(+1.70%)
Mar 28, 2008 11.19 11.30 11.06 11.09 58,733,088 +0.00(+0.00%)
Mar 27, 2008 11.17 11.25 11.07 11.09 54,881,960 -0.03(-0.26%)
Mar 26, 2008 11.12 11.23 10.99 11.12 99,489,120 -0.07(-0.63%)
Mar 25, 2008 11.18 11.27 11.02 11.19 83,294,392 -0.01(-0.08%)
Mar 24, 2008 10.87 11.27 10.87 11.20 72,351,120 +0.35(+3.20%)
Mar 21, 2008 10.67 10.89 10.38 10.85 113,008,008 +0.00(+0.00%)
Mar 20, 2008 10.67 10.89 10.38 10.85 113,002,232 +0.24(+2.22%)
Mar 19, 2008 10.80 10.99 10.61 10.61 107,247,840 -0.30(-2.75%)
Mar 18, 2008 10.65 10.92 10.56 10.92 118,006,736 +0.38(+3.58%)
Mar 17, 2008 10.09 10.67 10.09 10.54 133,201,440 +0.22(+2.17%)
Mar 14, 2008 10.51 10.54 10.20 10.31 89,273,256 -0.14(-1.32%)
Mar 13, 2008 10.24 10.57 10.20 10.45 84,543,904 +0.05(+0.51%)
Mar 12, 2008 10.60 10.66 10.37 10.40 85,625,056 -0.23(-2.13%)
Mar 11, 2008 10.38 10.66 10.31 10.63 107,863,448 +0.42(+4.16%)
Mar 10, 2008 10.32 10.38 10.09 10.20 77,599,896 -0.11(-1.03%)
Mar 07, 2008 10.21 10.46 10.19 10.31 85,389,048 -0.00(-0.03%)
Mar 06, 2008 10.37 10.48 10.26 10.31 71,500,840 -0.13(-1.21%)
Mar 05, 2008 10.36 10.49 10.26 10.44 73,807,232 +0.17(+1.66%)
Mar 04, 2008 10.23 10.31 10.08 10.27 75,465,104 -0.06(-0.54%)
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.