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
)
17.86
-0.24 (-1.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2008
9.111
9.334
9.001
9.211
64,248,480
+0.09(+0.96%)
Dec 30, 2008
9.017
9.124
8.878
9.124
63,784,768
+0.12(+1.33%)
Dec 29, 2008
9.056
9.075
8.830
9.004
52,916,192
-0.03(-0.29%)
Dec 26, 2008
9.043
9.091
8.978
9.030
25,356,554
+0.04(+0.40%)
Dec 24, 2008
8.978
9.072
8.952
8.994
21,226,848
+0.04(+0.40%)
Dec 23, 2008
9.137
9.227
8.923
8.959
66,821,396
-0.13(-1.46%)
Dec 22, 2008
9.095
9.260
8.896
9.091
75,970,312
+0.00(+0.04%)
Dec 19, 2008
9.049
9.198
8.888
9.088
150,549,296
+0.13(+1.44%)
Dec 18, 2008
9.179
9.324
8.888
8.959
102,653,920
-0.13(-1.42%)
Dec 17, 2008
9.053
9.276
8.901
9.088
94,580,688
-0.04(-0.39%)
Dec 16, 2008
8.807
9.179
8.746
9.124
138,430,144
+0.36(+4.05%)
Dec 15, 2008
8.936
9.030
8.587
8.768
131,812,240
-0.34(-3.73%)
Dec 12, 2008
8.862
9.201
8.817
9.108
101,601,248
+0.08(+0.86%)
Dec 11, 2008
8.936
9.214
8.891
9.030
120,481,536
-0.05(-0.50%)
Dec 10, 2008
9.489
9.592
8.930
9.075
137,748,768
-0.35(-3.70%)
Dec 09, 2008
9.641
9.754
9.295
9.424
122,460,672
-0.27(-2.74%)
Dec 08, 2008
9.340
9.906
9.321
9.689
141,960,256
+0.59(+6.50%)
Dec 05, 2008
8.930
9.321
8.717
9.098
158,423,152
-0.01(-0.07%)
Dec 04, 2008
9.143
9.579
8.936
9.104
139,182,448
-0.29(-3.13%)
Dec 03, 2008
9.143
9.492
8.823
9.398
132,059,752
+0.34(+3.71%)
Dec 02, 2008
8.836
9.130
8.791
9.062
114,387,616
+0.35(+4.01%)
Dec 01, 2008
9.049
9.072
8.694
8.713
114,150,064
-0.52(-5.60%)
Nov 28, 2008
9.111
9.282
9.082
9.230
49,962,296
+0.05(+0.60%)
Nov 26, 2008
8.610
9.266
8.529
9.175
122,099,888
+0.36(+4.03%)
Nov 25, 2008
8.930
9.017
8.267
8.820
133,627,744
+0.11(+1.30%)
Nov 24, 2008
8.329
8.969
8.322
8.707
170,133,296
+0.57(+6.95%)
Nov 21, 2008
8.096
8.193
7.537
8.141
179,018,768
+0.22(+2.77%)
Nov 20, 2008
8.051
8.623
7.805
7.921
176,721,072
-0.23(-2.85%)
Nov 19, 2008
8.565
8.691
8.115
8.154
109,722,928
-0.43(-5.04%)
Nov 18, 2008
8.581
8.813
8.241
8.587
140,868,944
-0.06(-0.75%)
Nov 17, 2008
8.830
8.898
8.536
8.652
98,963,440
-0.28(-3.18%)
Nov 14, 2008
9.056
9.369
8.587
8.936
120,546,624
-0.33(-3.56%)
Nov 13, 2008
8.442
9.289
8.322
9.266
141,528,224
+0.80(+9.51%)
Nov 12, 2008
8.687
8.807
8.403
8.461
88,344,696
-0.37(-4.21%)
Nov 11, 2008
8.817
9.082
8.697
8.833
82,360,400
-0.05(-0.51%)
Nov 10, 2008
8.978
9.082
8.717
8.878
76,151,080
+0.15(+1.74%)
Nov 07, 2008
8.474
8.791
8.474
8.726
88,806,312
+0.33(+3.89%)
Nov 06, 2008
8.700
8.917
8.316
8.400
109,994,792
-0.37(-4.27%)
Nov 05, 2008
9.308
9.340
8.726
8.775
105,187,488
-0.69(-7.27%)
Nov 04, 2008
9.227
9.667
9.188
9.463
122,126,744
+0.48(+5.29%)
Nov 03, 2008
8.684
9.118
8.678
8.988
80,305,984
+0.34(+3.88%)
Oct 31, 2008
8.707
9.146
8.652
8.652
134,859,856
-0.11(-1.22%)
Oct 30, 2008
8.982
9.049
8.548
8.759
98,106,632
+0.06(+0.74%)
Oct 29, 2008
8.898
9.049
8.516
8.694
144,850,240
-0.23(-2.57%)
Oct 28, 2008
8.109
8.994
8.054
8.923
158,034,016
+1.04(+13.20%)
Oct 27, 2008
7.947
8.241
7.757
7.883
105,590,776
-0.09(-1.17%)
Oct 24, 2008
7.472
8.280
7.469
7.976
143,846,496
-0.19(-2.30%)
Oct 23, 2008
7.711
8.338
7.708
8.164
169,868,256
+0.48(+6.22%)
Oct 22, 2008
8.080
8.193
7.433
7.686
149,242,944
-0.63(-7.58%)
Oct 21, 2008
8.655
8.781
8.216
8.316
101,914,016
-0.41(-4.67%)
Oct 20, 2008
8.300
8.752
8.174
8.723
108,770,976
+0.55(+6.72%)
Oct 17, 2008
8.048
8.645
7.918
8.174
131,491,304
-0.05(-0.67%)
Oct 16, 2008
8.051
8.322
7.728
8.229
158,407,168
+0.27(+3.41%)
Oct 15, 2008
8.403
8.442
7.941
7.957
147,786,848
-0.67(-7.72%)
Oct 14, 2008
8.907
9.214
8.418
8.623
153,651,712
+0.20(+2.34%)
Oct 13, 2008
7.521
8.445
7.437
8.426
158,453,056
+1.18(+16.28%)
Oct 10, 2008
7.156
8.022
6.755
7.246
247,922,832
-0.19(-2.52%)
Oct 09, 2008
8.022
8.151
7.278
7.433
185,229,760
-0.56(-7.00%)
Oct 08, 2008
8.086
8.445
7.740
7.993
203,279,856
-0.33(-3.92%)
Oct 07, 2008
8.856
8.985
8.313
8.319
134,636,880
-0.36(-4.17%)
Oct 06, 2008
8.881
8.991
8.403
8.681
165,085,008
-0.41(-4.48%)
Oct 03, 2008
9.130
9.492
9.004
9.088
131,983,304
+0.05(+0.54%)
Oct 02, 2008
9.114
9.240
8.936
9.040
100,586,648
-0.04(-0.43%)
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
.