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
)
18.22
+0.60 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2011
9.573
9.629
9.496
9.608
83,790,208
+0.01(+0.11%)
Jan 28, 2011
9.775
9.782
9.570
9.597
117,452,640
-0.22(-2.28%)
Jan 27, 2011
9.803
9.863
9.709
9.821
167,284,656
-0.21(-2.09%)
Jan 26, 2011
10.08
10.11
10.01
10.03
69,823,208
-0.01(-0.10%)
Jan 25, 2011
9.943
10.04
9.915
10.04
79,164,216
+0.10(+0.98%)
Jan 24, 2011
9.936
9.971
9.884
9.943
57,249,552
+0.05(+0.53%)
Jan 21, 2011
9.884
9.943
9.856
9.891
108,908,560
+0.03(+0.35%)
Jan 20, 2011
9.947
9.954
9.828
9.856
85,064,632
-0.03(-0.35%)
Jan 19, 2011
9.894
9.940
9.863
9.891
90,639,720
+0.00(+0.00%)
Jan 18, 2011
9.968
9.981
9.866
9.891
89,405,400
-0.03(-0.35%)
Jan 14, 2011
9.779
9.933
9.744
9.926
97,937,832
+0.12(+1.25%)
Jan 13, 2011
9.824
9.842
9.730
9.803
102,854,928
+0.01(+0.14%)
Jan 12, 2011
9.744
9.848
9.720
9.789
103,199,064
+0.05(+0.47%)
Jan 11, 2011
9.817
9.856
9.674
9.744
164,193,952
-0.15(-1.52%)
Jan 10, 2011
9.964
9.988
9.821
9.894
118,407,400
-0.18(-1.77%)
Jan 07, 2011
10.16
10.16
10.01
10.07
136,170,336
-0.01(-0.08%)
Jan 06, 2011
10.32
10.34
10.02
10.08
116,771,056
-0.24(-2.29%)
Jan 05, 2011
10.27
10.36
10.18
10.32
81,782,360
+0.03(+0.33%)
Jan 04, 2011
10.25
10.29
10.20
10.28
60,407,060
+0.08(+0.81%)
Jan 03, 2011
10.21
10.23
10.15
10.20
59,812,124
+0.09(+0.88%)
Dec 31, 2010
10.10
10.16
10.08
10.11
44,246,232
+0.02(+0.17%)
Dec 30, 2010
10.07
10.10
10.05
10.09
37,513,924
+0.01(+0.07%)
Dec 29, 2010
10.08
10.13
10.05
10.09
35,564,836
+0.03(+0.27%)
Dec 28, 2010
10.10
10.12
10.05
10.06
39,746,484
-0.01(-0.07%)
Dec 27, 2010
10.04
10.12
10.03
10.07
33,852,876
+0.02(+0.17%)
Dec 23, 2010
10.02
10.06
10.00
10.05
36,898,200
+0.02(+0.24%)
Dec 22, 2010
9.983
10.03
9.976
10.02
49,021,516
+0.02(+0.21%)
Dec 21, 2010
10.05
10.08
9.997
10.00
48,507,844
-0.04(-0.41%)
Dec 20, 2010
10.15
10.16
9.973
10.04
80,182,568
-0.01(-0.07%)
Dec 17, 2010
10.05
10.07
9.945
10.05
105,229,664
-0.01(-0.07%)
Dec 16, 2010
10.06
10.10
10.02
10.06
50,117,288
+0.03(+0.34%)
Dec 15, 2010
10.09
10.17
9.976
10.02
101,118,576
-0.07(-0.72%)
Dec 14, 2010
9.921
10.10
9.914
10.10
77,243,440
+0.19(+1.95%)
Dec 13, 2010
9.962
9.979
9.897
9.904
69,165,200
-0.04(-0.38%)
Dec 10, 2010
9.948
9.969
9.893
9.942
76,353,064
+0.02(+0.24%)
Dec 09, 2010
9.862
9.917
9.842
9.917
60,800,080
+0.07(+0.66%)
Dec 08, 2010
9.873
9.880
9.790
9.852
50,118,648
+0.03(+0.32%)
Dec 07, 2010
9.776
9.893
9.749
9.821
72,615,984
+0.08(+0.85%)
Dec 06, 2010
9.769
9.814
9.725
9.739
67,031,032
-0.07(-0.67%)
Dec 03, 2010
9.766
9.807
9.708
9.804
66,729,280
-0.02(-0.21%)
Dec 02, 2010
9.708
9.859
9.708
9.825
65,319,468
+0.09(+0.95%)
Dec 01, 2010
9.677
9.742
9.646
9.732
68,392,632
+0.17(+1.76%)
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%)
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
.