Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AT&T Inc
(NY:
T
)
17.64
-0.03 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
8.401
8.447
8.316
8.319
118,661,080
-0.06(-0.70%)
Jan 28, 2010
8.431
8.578
8.296
8.378
158,696,848
-0.03(-0.31%)
Jan 27, 2010
8.270
8.568
8.234
8.404
179,798,336
+0.10(+1.14%)
Jan 26, 2010
8.332
8.368
8.221
8.309
104,160,064
-0.08(-0.98%)
Jan 25, 2010
8.440
8.496
8.306
8.391
91,153,496
+0.06(+0.75%)
Jan 22, 2010
8.372
8.473
8.319
8.329
117,007,688
-0.09(-1.09%)
Jan 21, 2010
8.503
8.522
8.332
8.421
122,165,192
-0.05(-0.62%)
Jan 20, 2010
8.539
8.539
8.431
8.473
119,153,552
-0.12(-1.41%)
Jan 19, 2010
8.503
8.611
8.463
8.595
103,534,104
+0.13(+1.59%)
Jan 15, 2010
8.611
8.460
8.460
8.460
195,154,800
-0.13(-1.53%)
Jan 14, 2010
8.739
8.808
8.555
8.591
128,784,144
-0.15(-1.69%)
Jan 13, 2010
8.857
8.890
8.703
8.739
129,836,488
-0.10(-1.19%)
Jan 12, 2010
8.808
8.893
8.785
8.844
80,196,976
-0.00(-0.04%)
Jan 11, 2010
8.916
8.929
8.808
8.847
78,622,288
-0.04(-0.48%)
Jan 08, 2010
8.952
8.985
8.818
8.890
84,243,824
-0.07(-0.73%)
Jan 07, 2010
9.047
9.083
8.896
8.955
102,428,048
-0.10(-1.12%)
Jan 06, 2010
9.169
9.195
9.037
9.057
115,518,584
-0.13(-1.46%)
Jan 05, 2010
9.276
9.285
9.163
9.192
108,981,728
-0.05(-0.49%)
Jan 04, 2010
9.182
9.247
9.138
9.237
90,153,096
+0.18(+1.96%)
Dec 31, 2009
9.143
9.059
9.059
9.059
49,725,528
-0.09(-1.02%)
Dec 30, 2009
9.133
9.247
9.121
9.153
72,851,792
-0.01(-0.07%)
Dec 29, 2009
9.179
9.198
9.127
9.159
49,165,508
+0.00(+0.04%)
Dec 28, 2009
9.130
9.159
9.098
9.156
48,344,192
+0.07(+0.82%)
Dec 24, 2009
9.082
9.088
9.033
9.082
18,899,814
+0.02(+0.21%)
Dec 23, 2009
9.043
9.066
8.982
9.062
48,306,820
+0.05(+0.50%)
Dec 22, 2009
8.962
9.033
8.907
9.017
80,475,792
+0.10(+1.12%)
Dec 21, 2009
8.846
8.949
8.846
8.917
65,513,204
+0.09(+0.99%)
Dec 18, 2009
8.875
8.904
8.784
8.830
145,615,760
+0.03(+0.37%)
Dec 17, 2009
8.836
8.872
8.762
8.797
82,389,448
-0.11(-1.20%)
Dec 16, 2009
8.940
8.985
8.881
8.904
84,804,016
-0.02(-0.18%)
Dec 15, 2009
9.020
9.049
8.885
8.920
66,186,996
-0.15(-1.60%)
Dec 14, 2009
9.095
9.114
9.046
9.066
66,652,024
+0.01(+0.14%)
Dec 11, 2009
9.033
9.082
8.988
9.053
59,373,088
+0.08(+0.90%)
Dec 10, 2009
8.956
9.037
8.936
8.972
62,581,308
+0.06(+0.73%)
Dec 09, 2009
8.852
8.946
8.843
8.907
71,601,432
-0.02(-0.18%)
Dec 08, 2009
9.046
9.046
8.888
8.923
80,287,616
-0.12(-1.29%)
Dec 07, 2009
8.988
9.133
8.952
9.040
75,944,136
+0.12(+1.34%)
Dec 04, 2009
9.004
9.040
8.894
8.920
98,850,312
+0.03(+0.29%)
Dec 03, 2009
8.852
8.965
8.807
8.894
78,670,480
+0.05(+0.62%)
Dec 02, 2009
8.826
8.910
8.797
8.839
56,765,212
+0.05(+0.63%)
Dec 01, 2009
8.784
8.807
8.707
8.784
82,804,928
+0.08(+0.89%)
Nov 30, 2009
8.713
8.726
8.620
8.707
98,307,840
-0.02(-0.19%)
Nov 27, 2009
8.561
8.752
8.548
8.723
50,308,384
-0.03(-0.33%)
Nov 25, 2009
8.807
8.833
8.734
8.752
64,547,368
-0.01(-0.07%)
Nov 24, 2009
8.671
8.807
8.623
8.759
106,928,336
+0.10(+1.19%)
Nov 23, 2009
8.526
8.691
8.484
8.655
142,100,128
+0.25(+2.92%)
Nov 20, 2009
8.435
8.497
8.403
8.410
73,451,160
-0.03(-0.34%)
Nov 19, 2009
8.461
8.471
8.390
8.439
74,600,376
-0.06(-0.76%)
Nov 18, 2009
8.494
8.503
8.416
8.503
60,630,320
+0.01(+0.11%)
Nov 17, 2009
8.500
8.519
8.452
8.494
66,434,360
-0.00(-0.04%)
Nov 16, 2009
8.513
8.597
8.471
8.497
72,918,448
+0.01(+0.15%)
Nov 13, 2009
8.474
8.565
8.439
8.484
61,279,848
-0.01(-0.15%)
Nov 12, 2009
8.519
8.607
8.468
8.497
52,626,200
-0.05(-0.57%)
Nov 11, 2009
8.568
8.571
8.474
8.545
56,807,828
+0.03(+0.30%)
Nov 10, 2009
8.510
8.587
8.455
8.519
67,566,424
+0.01(+0.08%)
Nov 09, 2009
8.393
8.516
8.374
8.513
73,175,296
+0.13(+1.58%)
Nov 06, 2009
8.358
8.414
8.319
8.380
59,107,752
+0.02(+0.23%)
Nov 05, 2009
8.264
8.397
8.264
8.361
67,888,376
+0.11(+1.33%)
Nov 04, 2009
8.229
8.351
8.209
8.251
78,271,552
+0.05(+0.67%)
Nov 03, 2009
8.248
8.283
8.157
8.196
82,786,144
-0.07(-0.90%)
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
.