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
)
18.31
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 11:47 AM EDT, Jun 6, 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 (%)
Mar 31, 2004
6.425
6.425
6.289
6.325
18,313,760
-0.08(-1.21%)
Mar 30, 2004
6.390
6.448
6.335
6.402
11,435,541
-0.01(-0.15%)
Mar 29, 2004
6.444
6.444
6.386
6.412
8,175,581
-0.05(-0.75%)
Mar 26, 2004
6.377
6.490
6.354
6.461
12,978,886
+0.05(+0.86%)
Mar 25, 2004
6.331
6.406
6.299
6.406
12,616,256
+0.13(+2.06%)
Mar 24, 2004
6.260
6.341
6.244
6.276
10,684,599
+0.02(+0.26%)
Mar 23, 2004
6.251
6.309
6.202
6.260
11,004,222
+0.02(+0.36%)
Mar 22, 2004
6.335
6.338
6.192
6.238
13,906,502
-0.11(-1.78%)
Mar 19, 2004
6.331
6.422
6.318
6.351
20,082,356
+0.02(+0.36%)
Mar 18, 2004
6.260
6.357
6.221
6.328
13,270,661
+0.07(+1.19%)
Mar 17, 2004
6.189
6.283
6.179
6.254
10,829,713
+0.11(+1.84%)
Mar 16, 2004
6.154
6.163
6.125
6.141
15,727,389
+0.04(+0.69%)
Mar 15, 2004
6.147
6.147
5.704
6.099
18,069,944
-0.06(-1.05%)
Mar 12, 2004
6.199
6.221
6.108
6.163
16,412,117
+0.02(+0.37%)
Mar 11, 2004
6.512
6.512
6.125
6.141
24,369,254
-0.13(-2.06%)
Mar 10, 2004
6.360
6.360
6.260
6.270
15,545,145
-0.09(-1.42%)
Mar 09, 2004
6.432
6.432
6.351
6.360
12,573,557
-0.04(-0.56%)
Mar 08, 2004
6.625
6.625
6.393
6.396
10,865,605
-0.05(-0.75%)
Mar 05, 2004
6.464
6.499
6.435
6.444
14,699,214
-0.02(-0.30%)
Mar 04, 2004
6.496
6.532
6.457
6.464
14,022,222
-0.03(-0.40%)
Mar 03, 2004
6.499
6.509
6.415
6.490
19,120,706
-0.01(-0.15%)
Mar 02, 2004
6.551
6.622
6.448
6.499
22,073,730
-0.08(-1.28%)
Mar 01, 2004
6.551
6.596
6.506
6.583
16,216,568
+0.11(+1.70%)
Feb 27, 2004
6.535
6.535
6.444
6.474
14,828,239
-0.04(-0.60%)
Feb 26, 2004
6.480
6.532
6.402
6.512
15,218,097
-0.03(-0.49%)
Feb 25, 2004
6.467
6.545
6.383
6.545
25,472,924
+0.10(+1.50%)
Feb 24, 2004
6.289
6.483
6.221
6.448
23,964,234
+0.07(+1.17%)
Feb 23, 2004
6.464
6.487
6.351
6.373
16,733,286
-0.09(-1.40%)
Feb 20, 2004
6.496
6.503
6.428
6.464
19,635,256
+0.00(+0.00%)
Feb 19, 2004
6.512
6.658
6.464
6.464
26,260,376
-0.03(-0.45%)
Feb 18, 2004
6.461
6.496
6.415
6.493
13,630,816
+0.04(+0.55%)
Feb 17, 2004
6.487
6.506
6.393
6.457
12,518,172
-0.01(-0.10%)
Feb 13, 2004
6.506
6.548
6.457
6.464
11,526,508
-0.02(-0.30%)
Feb 12, 2004
6.464
6.509
6.419
6.483
12,381,103
+0.03(+0.45%)
Feb 11, 2004
6.444
6.487
6.399
6.454
17,913,382
+0.03(+0.45%)
Feb 10, 2004
6.302
6.499
6.289
6.425
17,929,470
+0.12(+1.95%)
Feb 09, 2004
6.325
6.335
6.260
6.302
13,874,323
+0.01(+0.15%)
Feb 06, 2004
6.199
6.325
6.163
6.293
13,794,495
+0.15(+2.47%)
Feb 05, 2004
6.192
6.238
6.128
6.141
18,999,416
-0.05(-0.73%)
Feb 04, 2004
6.254
6.254
6.160
6.186
18,735,178
-0.08(-1.24%)
Feb 03, 2004
6.393
6.396
6.209
6.263
20,030,376
-0.05(-0.77%)
Feb 02, 2004
6.318
6.373
6.225
6.312
17,933,184
+0.02(+0.36%)
Jan 30, 2004
6.341
6.415
6.270
6.289
16,268,550
-0.04(-0.66%)
Jan 29, 2004
6.461
6.464
6.231
6.331
26,462,732
-0.06(-0.91%)
Jan 28, 2004
6.448
6.516
6.390
6.390
17,279,706
-0.05(-0.70%)
Jan 27, 2004
6.535
6.535
6.370
6.435
18,975,900
-0.08(-1.19%)
Jan 26, 2004
6.367
6.561
6.341
6.512
21,438,816
+0.15(+2.28%)
Jan 23, 2004
6.470
6.480
6.318
6.367
42,249,220
-0.23(-3.43%)
Jan 22, 2004
6.577
6.732
6.574
6.593
39,092,292
-0.27(-4.00%)
Jan 21, 2004
7.013
7.013
6.813
6.868
20,108,966
-0.13(-1.85%)
Jan 20, 2004
6.852
7.075
6.819
6.997
22,794,040
+0.20(+2.90%)
Jan 16, 2004
6.884
6.897
6.794
6.800
12,846,149
-0.04(-0.57%)
Jan 15, 2004
6.910
6.910
6.800
6.839
11,470,505
-0.07(-1.03%)
Jan 14, 2004
6.933
6.933
6.868
6.910
14,637,641
+0.11(+1.57%)
Jan 13, 2004
6.836
6.884
6.739
6.803
13,836,884
+0.01(+0.14%)
Jan 12, 2004
6.806
6.981
6.777
6.794
22,191,306
-0.01(-0.19%)
Jan 09, 2004
6.868
6.916
6.787
6.806
27,036,072
-0.30(-4.19%)
Jan 08, 2004
6.949
7.139
6.894
7.104
23,149,552
+0.23(+3.39%)
Jan 07, 2004
6.933
6.933
6.787
6.871
16,386,745
-0.06(-0.89%)
Jan 06, 2004
6.945
6.949
6.768
6.933
16,213,474
-0.01(-0.19%)
Jan 05, 2004
6.936
6.962
6.874
6.945
20,310,084
+0.20(+2.97%)
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
.