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 Ord [Cdi]
(NY:
T
)
17.86
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2011
9.863
9.915
9.830
9.907
60,683,288
+0.09(+0.88%)
Feb 25, 2011
9.702
9.838
9.695
9.821
46,019,908
+0.07(+0.75%)
Feb 24, 2011
9.779
9.793
9.639
9.748
80,609,792
-0.04(-0.39%)
Feb 23, 2011
9.863
9.877
9.782
9.786
70,934,048
-0.06(-0.60%)
Feb 22, 2011
9.887
9.922
9.793
9.845
74,411,832
-0.13(-1.30%)
Feb 18, 2011
9.961
9.978
9.898
9.974
56,480,664
+0.02(+0.25%)
Feb 17, 2011
9.866
9.968
9.828
9.950
54,119,860
+0.07(+0.71%)
Feb 16, 2011
9.842
9.912
9.807
9.880
65,313,064
+0.03(+0.28%)
Feb 15, 2011
9.887
9.894
9.775
9.852
67,753,840
-0.08(-0.84%)
Feb 14, 2011
9.915
9.961
9.849
9.936
65,560,948
-0.00(-0.04%)
Feb 11, 2011
9.821
9.981
9.807
9.940
63,737,164
+0.08(+0.81%)
Feb 10, 2011
9.769
9.929
9.706
9.859
101,033,464
+0.09(+0.97%)
Feb 09, 2011
9.744
9.779
9.646
9.765
53,393,868
+0.02(+0.22%)
Feb 08, 2011
9.765
9.775
9.695
9.744
56,787,728
-0.02(-0.18%)
Feb 07, 2011
9.765
9.779
9.672
9.762
94,214,568
-0.00(-0.04%)
Feb 04, 2011
9.796
9.796
9.716
9.765
52,490,524
-0.01(-0.07%)
Feb 03, 2011
9.660
9.779
9.629
9.772
60,391,304
+0.11(+1.16%)
Feb 02, 2011
9.789
9.793
9.622
9.660
67,025,844
-0.07(-0.72%)
Feb 01, 2011
9.748
9.748
9.650
9.730
75,608,224
+0.12(+1.27%)
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%)
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
.