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 (%)
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%)
Nov 01, 2010
9.921
9.942
9.852
9.883
75,475,520
+0.07(+0.70%)
Oct 29, 2010
9.780
9.852
9.763
9.814
61,556,464
+0.01(+0.07%)
Oct 28, 2010
9.821
9.856
9.776
9.807
63,264,772
+0.05(+0.53%)
Oct 27, 2010
9.725
9.776
9.663
9.756
72,192,368
-0.00(-0.04%)
Oct 25, 2010
9.804
9.814
9.725
9.759
51,927,020
+0.06(+0.60%)
Oct 22, 2010
9.749
9.776
9.683
9.701
52,517,124
-0.04(-0.42%)
Oct 21, 2010
9.711
9.842
9.666
9.742
90,534,864
-0.10(-1.05%)
Oct 20, 2010
9.742
9.866
9.739
9.845
65,499,268
+0.14(+1.42%)
Oct 19, 2010
9.794
9.797
9.635
9.708
92,361,352
-0.14(-1.43%)
Oct 18, 2010
9.769
9.876
9.769
9.849
45,982,744
+0.10(+1.02%)
Oct 15, 2010
9.869
9.880
9.704
9.749
102,467,736
-0.06(-0.60%)
Oct 14, 2010
9.804
9.852
9.756
9.807
51,671,688
+0.01(+0.11%)
Oct 13, 2010
9.825
9.869
9.776
9.797
60,202,496
+0.03(+0.28%)
Oct 12, 2010
9.728
9.807
9.678
9.769
70,741,024
+0.02(+0.25%)
Oct 11, 2010
9.701
9.790
9.701
9.745
41,836,692
+0.03(+0.35%)
Oct 08, 2010
9.711
9.766
9.587
9.711
72,597,816
-0.01(-0.11%)
Oct 07, 2010
9.859
9.886
9.642
9.721
21,082
-0.13(-1.29%)
Oct 06, 2010
9.997
9.997
9.718
9.849
142,486,544
-0.11(-1.14%)
Oct 05, 2010
9.843
9.983
9.830
9.962
160,871
+0.17(+1.77%)
Oct 04, 2010
9.782
9.864
9.735
9.789
78,180,032
+0.02(+0.17%)
Oct 01, 2010
9.772
9.823
9.721
9.772
65,475,072
+0.07(+0.72%)
Sep 30, 2010
9.700
9.855
9.691
9.702
83,424,168
-0.04(-0.37%)
Sep 29, 2010
9.806
9.830
9.704
9.738
86,410
-0.07(-0.73%)
Sep 28, 2010
9.827
9.847
9.725
9.810
22,836
+0.02(+0.17%)
Sep 27, 2010
9.701
9.888
9.674
9.793
91,469,256
+0.10(+1.01%)
Sep 24, 2010
9.735
9.769
9.667
9.694
78,506,008
+0.02(+0.25%)
Sep 23, 2010
9.670
9.752
9.650
9.670
16,783
-0.03(-0.28%)
Sep 22, 2010
9.735
9.810
9.687
9.698
90,042,608
-0.01(-0.07%)
Sep 21, 2010
9.694
9.796
9.603
9.704
412
+0.02(+0.25%)
Sep 20, 2010
9.637
9.711
9.572
9.681
84,120,080
+0.13(+1.31%)
Sep 17, 2010
9.555
9.606
9.498
9.555
91,749,776
+0.05(+0.57%)
Sep 15, 2010
9.467
9.548
9.423
9.501
56,740,512
+0.03(+0.29%)
Sep 14, 2010
9.477
9.538
9.457
9.474
589
+0.00(+0.00%)
Sep 13, 2010
9.494
9.525
9.430
9.474
57,351,020
+0.03(+0.36%)
Sep 10, 2010
9.457
9.470
9.372
9.440
58,217,132
+0.01(+0.07%)
Sep 09, 2010
9.341
9.484
9.335
9.433
3,537
+0.14(+1.53%)
Sep 08, 2010
9.263
9.318
9.240
9.291
29,522
+0.04(+0.44%)
Sep 07, 2010
9.294
9.311
9.206
9.250
98,966
-0.06(-0.62%)
Sep 03, 2010
9.263
9.325
9.179
9.308
68,331,680
+0.01(+0.15%)
Sep 02, 2010
9.280
9.321
9.226
9.294
15,377
+0.02(+0.18%)
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
.