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
)
18.10
-0.18 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2007
12.55
12.76
12.44
12.51
76,834,288
+0.03(+0.21%)
Apr 27, 2007
12.55
12.64
12.45
12.49
65,642,812
-0.10(-0.82%)
Apr 26, 2007
12.65
12.75
12.54
12.59
81,815,408
-0.06(-0.46%)
Apr 25, 2007
12.72
12.80
12.60
12.65
78,348,288
+0.01(+0.10%)
Apr 24, 2007
12.91
12.91
12.58
12.64
74,088,888
-0.22(-1.68%)
Apr 23, 2007
12.91
12.97
12.72
12.85
73,597,376
-0.03(-0.25%)
Apr 20, 2007
12.75
12.90
12.75
12.89
72,981,768
+0.18(+1.42%)
Apr 19, 2007
12.59
12.75
12.58
12.70
51,379,644
+0.11(+0.87%)
Apr 18, 2007
12.67
12.67
12.55
12.59
42,193,680
-0.07(-0.56%)
Apr 17, 2007
12.65
12.69
12.59
12.67
48,470,888
-0.02(-0.18%)
Apr 16, 2007
12.69
12.73
12.62
12.69
42,307,064
+0.14(+1.08%)
Apr 13, 2007
12.52
12.60
12.40
12.55
46,946,656
+0.06(+0.47%)
Apr 12, 2007
12.59
12.59
12.44
12.49
52,527,624
-0.09(-0.72%)
Apr 11, 2007
12.75
12.75
12.55
12.59
46,396,888
-0.16(-1.29%)
Apr 10, 2007
12.71
12.77
12.61
12.75
43,131,396
+0.04(+0.31%)
Apr 09, 2007
12.75
12.82
12.65
12.71
42,786,044
+0.02(+0.15%)
Apr 05, 2007
12.57
12.72
12.51
12.69
45,564,360
+0.01(+0.10%)
Apr 04, 2007
12.84
12.85
12.68
12.68
63,475,196
-0.16(-1.28%)
Apr 03, 2007
12.83
12.90
12.80
12.84
74,374,472
+0.09(+0.71%)
Apr 02, 2007
12.84
12.86
12.62
12.75
120,816,152
+0.01(+0.08%)
Mar 30, 2007
12.69
12.78
12.64
12.74
68,953,784
+0.08(+0.66%)
Mar 29, 2007
12.70
12.71
12.53
12.66
53,572,436
+0.07(+0.56%)
Mar 28, 2007
12.75
12.77
12.53
12.59
76,950,232
-0.16(-1.24%)
Mar 27, 2007
12.64
12.88
12.63
12.75
87,741,144
+0.04(+0.33%)
Mar 26, 2007
12.60
12.72
12.49
12.70
70,319,720
+0.14(+1.11%)
Mar 23, 2007
12.71
12.71
12.52
12.57
64,190,112
-0.07(-0.59%)
Mar 22, 2007
12.47
12.75
12.46
12.64
82,828,616
+0.08(+0.64%)
Mar 21, 2007
12.19
12.63
11.99
12.56
101,989,448
+0.31(+2.51%)
Mar 20, 2007
12.12
12.29
12.08
12.25
52,568,872
+0.11(+0.88%)
Mar 19, 2007
12.01
12.22
12.00
12.15
65,993,288
+0.19(+1.62%)
Mar 16, 2007
11.99
12.06
11.88
11.95
87,525,720
+0.01(+0.11%)
Mar 15, 2007
12.00
12.02
11.85
11.94
53,834,204
-0.09(-0.73%)
Mar 14, 2007
12.04
12.06
11.78
12.03
80,830,672
-0.02(-0.13%)
Mar 13, 2007
11.98
12.11
11.85
12.04
87,106,160
+0.06(+0.54%)
Mar 12, 2007
11.80
12.10
11.75
11.98
67,611,680
+0.16(+1.40%)
Mar 09, 2007
11.92
11.92
11.75
11.81
45,580,960
+0.01(+0.11%)
Mar 08, 2007
11.62
11.86
11.57
11.80
63,806,540
+0.35(+3.05%)
Mar 07, 2007
11.56
11.64
11.40
11.45
86,043,016
-0.18(-1.58%)
Mar 06, 2007
11.65
11.69
11.53
11.63
72,039,984
+0.09(+0.78%)
Mar 05, 2007
11.65
11.89
11.51
11.54
71,499,376
-0.23(-1.98%)
Mar 02, 2007
11.85
11.96
11.75
11.78
63,306,220
-0.09(-0.74%)
Mar 01, 2007
11.69
11.95
11.55
11.86
78,339,288
-0.03(-0.24%)
Feb 28, 2007
11.86
11.92
11.70
11.89
88,861,136
+0.21(+1.80%)
Feb 27, 2007
12.06
12.19
11.37
11.68
104,799,544
-0.44(-3.60%)
Feb 26, 2007
11.96
12.14
11.95
12.12
62,225,952
+0.16(+1.35%)
Feb 23, 2007
11.95
12.01
11.89
11.96
37,841,032
-0.02(-0.13%)
Feb 22, 2007
12.01
12.09
11.92
11.97
45,737,216
-0.05(-0.43%)
Feb 21, 2007
12.07
12.12
12.02
12.03
50,000,904
-0.06(-0.53%)
Feb 20, 2007
12.12
12.20
12.07
12.09
52,607,080
-0.02(-0.19%)
Feb 16, 2007
11.96
12.12
11.92
12.11
50,939,660
+0.08(+0.67%)
Feb 15, 2007
12.06
12.08
11.97
12.03
43,843,616
+0.01(+0.11%)
Feb 14, 2007
12.04
12.14
11.98
12.02
66,940,768
+0.00(+0.00%)
Feb 13, 2007
11.93
12.08
11.91
12.02
42,900,948
+0.07(+0.62%)
Feb 12, 2007
11.88
12.01
11.86
11.95
41,270,072
+0.02(+0.16%)
Feb 09, 2007
12.12
12.19
11.90
11.93
63,721,760
-0.16(-1.28%)
Feb 08, 2007
11.98
12.12
11.94
12.08
50,707,912
+0.07(+0.59%)
Feb 07, 2007
12.10
12.16
11.92
12.01
107,560,736
-0.11(-0.93%)
Feb 06, 2007
12.18
12.27
12.10
12.12
70,456,104
-0.09(-0.74%)
Feb 05, 2007
12.17
12.31
12.17
12.21
80,346,752
-0.11(-0.87%)
Feb 02, 2007
12.20
12.34
12.16
12.32
64,488,792
+0.12(+0.98%)
Feb 01, 2007
12.18
12.22
12.11
12.20
61,354,764
+0.04(+0.32%)
Jan 31, 2007
11.98
12.24
11.98
12.16
88,137,424
+0.17(+1.46%)
Jan 30, 2007
11.84
12.02
11.82
11.99
61,257,608
+0.19(+1.59%)
Jan 29, 2007
11.75
11.94
11.73
11.80
61,399,316
+0.04(+0.30%)
Jan 26, 2007
11.75
11.89
11.63
11.76
75,574,392
-0.13(-1.06%)
Jan 25, 2007
12.09
12.18
11.79
11.89
97,910,192
+0.05(+0.44%)
Jan 24, 2007
11.65
11.94
11.59
11.84
105,346,896
+0.41(+3.59%)
Jan 23, 2007
11.36
11.55
11.31
11.43
54,992,024
+0.03(+0.25%)
Jan 22, 2007
11.39
11.48
11.31
11.40
68,933,488
+0.06(+0.57%)
Jan 19, 2007
11.41
11.42
11.27
11.33
67,042,364
+0.02(+0.14%)
Jan 18, 2007
11.20
11.57
11.12
11.32
86,512,088
+0.17(+1.54%)
Jan 17, 2007
11.18
11.20
11.09
11.15
55,408,180
-0.05(-0.40%)
Jan 16, 2007
11.29
11.30
11.13
11.19
50,587,860
-0.03(-0.29%)
Jan 12, 2007
11.18
11.28
11.12
11.22
62,552,804
+0.08(+0.70%)
Jan 11, 2007
11.02
11.16
10.86
11.15
75,295,608
+0.15(+1.35%)
Jan 10, 2007
11.05
11.31
10.57
11.00
92,713,000
+0.03(+0.27%)
Jan 09, 2007
10.94
11.12
10.88
10.97
124,020,192
+0.04(+0.38%)
Jan 08, 2007
10.79
10.99
10.73
10.93
124,499,160
-0.05(-0.44%)
Jan 05, 2007
11.12
11.16
10.97
10.98
113,126,432
-0.17(-1.56%)
Jan 04, 2007
11.30
11.39
11.01
11.15
137,147,904
-0.15(-1.29%)
Jan 03, 2007
11.53
11.56
11.24
11.30
104,300,464
-0.26(-2.24%)
Dec 29, 2006
11.53
11.70
11.52
11.55
88,521,408
+0.08(+0.70%)
Dec 28, 2006
11.41
11.53
11.39
11.47
39,859,016
+0.03(+0.23%)
Dec 27, 2006
11.33
11.47
11.31
11.45
56,915,324
+0.13(+1.17%)
Dec 26, 2006
11.30
11.36
11.27
11.31
35,146,676
+0.01(+0.09%)
Dec 22, 2006
11.31
11.46
11.26
11.31
47,620,292
-0.06(-0.54%)
Dec 21, 2006
11.31
11.52
11.26
11.37
118,184,384
+0.07(+0.63%)
Dec 20, 2006
11.35
11.46
11.29
11.30
99,627,736
-0.01(-0.11%)
Dec 19, 2006
11.44
11.46
11.26
11.31
124,361,160
-0.16(-1.35%)
Dec 18, 2006
11.55
11.62
11.40
11.46
117,067,096
-0.06(-0.53%)
Dec 15, 2006
11.51
11.63
11.49
11.53
145,111,232
+0.00(+0.00%)
Dec 14, 2006
11.49
11.57
11.45
11.53
59,145,564
+0.04(+0.31%)
Dec 13, 2006
11.57
11.60
11.42
11.49
60,386,304
-0.03(-0.25%)
Dec 12, 2006
11.38
11.53
11.34
11.52
71,254,072
+0.15(+1.31%)
Dec 11, 2006
11.27
11.42
11.25
11.37
50,197,072
+0.07(+0.60%)
Dec 08, 2006
11.13
11.32
11.11
11.30
47,749,316
+0.11(+0.98%)
Dec 07, 2006
11.92
11.31
11.18
11.19
48,915,800
-0.05(-0.43%)
Dec 06, 2006
11.21
11.25
11.07
11.24
70,490,448
+0.03(+0.29%)
Dec 05, 2006
11.04
11.21
11.01
11.21
62,047,224
+0.14(+1.28%)
Dec 04, 2006
11.11
11.17
11.02
11.07
89,194,376
+0.08(+0.71%)
Dec 01, 2006
10.94
11.02
10.90
10.99
55,558,864
+0.03(+0.27%)
Nov 30, 2006
10.82
11.05
10.79
10.96
81,001,160
+0.13(+1.22%)
Nov 29, 2006
10.69
10.98
10.69
10.83
109,378,528
+0.22(+2.07%)
Nov 28, 2006
10.54
10.67
10.51
10.61
70,905,368
+0.05(+0.43%)
Nov 27, 2006
10.51
10.71
10.50
10.56
94,420,648
+0.00(+0.03%)
Nov 24, 2006
10.56
10.65
10.48
10.56
30,119,048
+0.00(+0.00%)
Nov 22, 2006
10.56
10.60
10.49
10.56
50,102,704
-0.03(-0.24%)
Nov 21, 2006
10.72
10.75
10.55
10.58
69,066,848
-0.15(-1.39%)
Nov 20, 2006
10.68
10.87
10.67
10.73
60,583,400
+0.00(+0.03%)
Nov 17, 2006
10.44
10.76
10.44
10.73
80,294,152
+0.26(+2.47%)
Nov 16, 2006
10.46
10.58
10.39
10.47
64,372,144
-0.02(-0.18%)
Nov 15, 2006
10.60
10.67
10.26
10.49
119,559,096
-0.16(-1.52%)
Nov 14, 2006
10.69
10.76
10.52
10.65
70,946,208
-0.03(-0.30%)
Nov 13, 2006
10.68
10.82
10.66
10.68
52,637,400
+0.00(+0.03%)
Nov 10, 2006
10.89
10.89
10.57
10.68
82,618,448
-0.12(-1.11%)
Nov 09, 2006
11.09
11.10
10.78
10.80
144,337,392
-0.31(-2.76%)
Nov 08, 2006
11.08
11.17
11.00
11.11
115,791,704
+0.02(+0.20%)
Nov 07, 2006
11.09
11.15
11.05
11.09
52,959,808
+0.00(+0.00%)
Nov 06, 2006
10.90
11.13
10.90
11.09
64,867,512
+0.19(+1.72%)
Nov 03, 2006
11.00
11.02
10.81
10.90
92,760,032
-0.10(-0.88%)
Nov 02, 2006
10.97
11.03
10.89
11.00
75,849,456
+0.08(+0.77%)
Nov 01, 2006
11.15
11.15
10.90
10.91
80,510,744
-0.16(-1.43%)
Oct 31, 2006
10.96
11.09
10.85
11.07
76,276,752
+0.11(+0.97%)
Oct 30, 2006
11.06
11.12
10.94
10.96
67,301,344
-0.10(-0.88%)
Oct 27, 2006
11.12
11.13
11.03
11.06
55,040,600
-0.06(-0.52%)
Oct 26, 2006
11.10
11.21
11.04
11.12
72,983,376
+0.02(+0.20%)
Oct 25, 2006
11.20
11.24
11.05
11.10
64,528,088
-0.13(-1.15%)
Oct 24, 2006
11.20
11.31
11.06
11.22
62,332,812
+0.01(+0.06%)
Oct 23, 2006
11.15
11.26
11.00
11.22
93,127,928
+0.09(+0.78%)
Oct 20, 2006
10.91
11.23
10.83
11.13
80,210,608
+0.22(+2.04%)
Oct 19, 2006
10.76
10.98
10.75
10.91
78,761,016
+0.26(+2.46%)
Oct 18, 2006
10.75
10.79
10.54
10.65
72,219,752
-0.04(-0.36%)
Oct 17, 2006
10.66
10.68
10.54
10.68
49,866,932
+0.02(+0.21%)
Oct 16, 2006
10.81
10.82
10.61
10.66
59,869,896
-0.20(-1.82%)
Oct 13, 2006
10.86
10.88
10.72
10.86
158,624,160
+0.00(+0.00%)
Oct 12, 2006
10.67
10.86
10.66
10.86
89,305,456
+0.21(+1.94%)
Oct 11, 2006
10.59
10.72
10.56
10.65
146,443,248
+0.06(+0.58%)
Oct 10, 2006
10.42
10.60
10.41
10.59
91,532,600
+0.19(+1.83%)
Oct 09, 2006
10.36
10.47
10.28
10.40
50,751,228
+0.13(+1.26%)
Oct 06, 2006
10.31
10.39
10.20
10.27
57,283,524
-0.05(-0.47%)
Oct 05, 2006
10.52
10.52
10.30
10.32
73,505,048
-0.26(-2.41%)
Oct 04, 2006
10.84
10.64
10.45
10.57
84,783,408
+0.05(+0.52%)
Oct 03, 2006
10.46
10.58
10.41
10.52
57,807,668
+0.10(+0.99%)
Oct 02, 2006
10.52
10.64
10.40
10.42
61,389,108
-0.11(-1.01%)
Sep 29, 2006
10.46
10.53
10.37
10.52
72,308,552
+0.06(+0.59%)
Sep 28, 2006
10.53
10.53
10.40
10.46
168,352,064
-0.06(-0.61%)
Sep 27, 2006
10.76
10.85
10.46
10.53
70,164,944
-0.25(-2.34%)
Sep 26, 2006
10.85
10.87
10.70
10.78
65,390,728
-0.05(-0.42%)
Sep 25, 2006
10.74
10.91
10.70
10.82
80,711,240
+0.19(+1.79%)
Sep 22, 2006
10.46
10.68
10.43
10.63
67,828,888
+0.20(+1.92%)
Sep 21, 2006
10.36
10.54
10.34
10.43
99,691,472
+0.07(+0.69%)
Sep 20, 2006
10.24
10.40
10.15
10.36
54,580,196
+0.20(+1.97%)
Sep 19, 2006
10.15
10.21
10.09
10.16
39,948,432
+0.01(+0.10%)
Sep 18, 2006
10.16
10.32
10.14
10.15
51,733,920
-0.15(-1.41%)
Sep 15, 2006
10.46
10.46
10.25
10.30
54,800,188
-0.13(-1.21%)
Sep 14, 2006
10.32
10.45
10.31
10.42
68,091,272
+0.13(+1.22%)
Sep 13, 2006
10.33
10.36
10.24
10.30
50,187,792
-0.01(-0.13%)
Sep 12, 2006
10.21
10.39
10.20
10.31
64,142,560
+0.10(+0.95%)
Sep 11, 2006
10.15
10.27
10.11
10.21
42,316,980
+0.08(+0.80%)
Sep 08, 2006
10.13
10.21
10.05
10.13
24,361,518
+0.02(+0.22%)
Sep 07, 2006
10.20
10.21
10.06
10.11
32,283,692
-0.09(-0.89%)
Sep 06, 2006
10.24
10.28
10.18
10.20
31,337,202
-0.05(-0.47%)
Sep 05, 2006
10.26
10.27
10.13
10.25
32,485,118
+0.03(+0.32%)
Sep 01, 2006
10.13
10.28
10.10
10.22
37,305,748
+0.16(+1.54%)
Aug 31, 2006
10.11
10.14
10.04
10.06
29,318,600
-0.02(-0.19%)
Aug 30, 2006
10.12
10.15
10.06
10.08
31,654,038
-0.03(-0.26%)
Aug 29, 2006
10.01
10.12
9.974
10.11
28,466,172
+0.10(+0.97%)
Aug 28, 2006
9.912
10.03
9.870
10.01
29,652,764
+0.11(+1.11%)
Aug 25, 2006
9.793
9.929
9.793
9.899
22,326,518
+0.05(+0.53%)
Aug 24, 2006
9.893
9.912
9.841
9.848
27,976,374
-0.00(-0.03%)
Aug 23, 2006
9.883
9.925
9.799
9.851
22,432,028
-0.02(-0.23%)
Aug 22, 2006
9.880
9.964
9.864
9.874
31,576,066
-0.00(-0.03%)
Aug 21, 2006
9.874
9.919
9.864
9.877
26,262,542
+0.02(+0.16%)
Aug 18, 2006
9.841
9.980
9.786
9.861
43,484,388
+0.02(+0.20%)
Aug 17, 2006
9.777
9.851
9.728
9.841
29,069,834
+0.06(+0.66%)
Aug 16, 2006
9.825
9.825
9.773
9.777
26,274,610
-0.04(-0.36%)
Aug 15, 2006
9.825
9.857
9.741
9.812
33,703,580
+0.12(+1.23%)
Aug 14, 2006
9.844
9.906
9.670
9.693
37,830,820
-0.07(-0.76%)
Aug 11, 2006
9.783
9.864
9.696
9.767
27,974,208
+0.00(+0.00%)
Aug 10, 2006
9.696
9.773
9.638
9.767
55,401,376
-0.01(-0.07%)
Aug 09, 2006
9.990
10.07
9.748
9.773
70,091,000
-0.15(-1.53%)
Aug 08, 2006
9.971
9.983
9.877
9.925
43,887,244
-0.03(-0.26%)
Aug 07, 2006
9.967
10.06
9.874
9.951
32,822,068
-0.06(-0.58%)
Aug 04, 2006
9.987
10.04
9.938
10.01
57,136,556
+0.02(+0.23%)
Aug 03, 2006
9.802
9.996
9.780
9.987
89,129,712
+0.10(+1.05%)
Aug 02, 2006
9.696
9.887
9.673
9.883
54,644,864
+0.27(+2.76%)
Aug 01, 2006
9.760
9.764
9.508
9.618
59,341,420
-0.07(-0.77%)
Jul 31, 2006
9.654
9.718
9.560
9.693
54,891,156
-0.02(-0.23%)
Jul 28, 2006
9.605
9.825
9.599
9.715
72,533,184
+0.12(+1.28%)
Jul 27, 2006
9.534
9.725
9.521
9.592
68,667,088
+0.06(+0.61%)
Jul 26, 2006
9.363
9.599
9.295
9.534
82,572,656
+0.18(+1.90%)
Jul 25, 2006
9.049
9.621
9.049
9.356
138,294,896
+0.38(+4.21%)
Jul 24, 2006
8.839
9.040
8.826
8.978
45,461,528
+0.14(+1.61%)
Jul 21, 2006
8.846
8.927
8.826
8.836
36,435,684
+0.01(+0.15%)
Jul 20, 2006
8.878
8.972
8.804
8.823
36,925,172
-0.05(-0.62%)
Jul 19, 2006
8.759
8.914
8.740
8.878
37,479,020
+0.16(+1.78%)
Jul 18, 2006
8.645
8.752
8.620
8.723
36,693,116
+0.08(+0.90%)
Jul 17, 2006
8.591
8.662
8.591
8.645
37,775,128
+0.05(+0.64%)
Jul 14, 2006
8.574
8.658
8.555
8.591
55,513,692
+0.01(+0.08%)
Jul 13, 2006
8.778
8.810
8.516
8.584
62,424,088
-0.19(-2.21%)
Jul 12, 2006
8.836
8.917
8.762
8.778
75,787,264
-0.03(-0.29%)
Jul 11, 2006
8.852
8.881
8.781
8.804
77,533,584
-0.05(-0.51%)
Jul 10, 2006
8.991
9.040
8.849
8.849
83,726,144
-0.12(-1.30%)
Jul 07, 2006
8.933
8.965
8.878
8.965
44,973,588
+0.03(+0.29%)
Jul 06, 2006
8.920
8.952
8.872
8.940
42,446,932
-0.08(-0.86%)
Jul 05, 2006
9.049
9.098
9.007
9.017
55,721,308
-0.01(-0.11%)
Jul 03, 2006
9.082
9.082
8.994
9.027
19,967,874
+0.01(+0.14%)
Jun 30, 2006
8.956
9.037
8.956
9.014
54,899,508
+0.06(+0.69%)
Jun 29, 2006
8.862
8.982
8.862
8.952
53,447,440
+0.09(+1.06%)
Jun 28, 2006
8.843
8.868
8.804
8.859
45,957,824
+0.02(+0.22%)
Jun 27, 2006
8.849
8.885
8.820
8.839
30,536,134
+0.01(+0.07%)
Jun 26, 2006
8.830
8.898
8.788
8.833
34,945,560
-0.01(-0.15%)
Jun 23, 2006
8.775
8.923
8.742
8.846
32,409,312
+0.03(+0.29%)
Jun 22, 2006
8.836
8.868
8.768
8.820
43,718,304
-0.01(-0.15%)
Jun 21, 2006
8.914
8.920
8.791
8.833
69,720,016
-0.08(-0.91%)
Jun 20, 2006
8.998
9.053
8.904
8.914
63,841,192
-0.08(-0.93%)
Jun 19, 2006
8.991
9.059
8.982
8.998
59,370,508
+0.02(+0.18%)
Jun 16, 2006
8.962
9.017
8.940
8.982
61,360,332
+0.02(+0.22%)
Jun 15, 2006
8.797
8.969
8.787
8.962
80,128,928
+0.18(+2.06%)
Jun 14, 2006
8.717
8.788
8.697
8.781
52,609,864
+0.05(+0.56%)
Jun 13, 2006
8.616
8.768
8.594
8.733
71,533,168
+0.12(+1.35%)
Jun 12, 2006
8.626
8.755
8.613
8.616
46,641,932
+0.01(+0.15%)
Jun 09, 2006
8.581
8.678
8.542
8.603
36,396,388
+0.01(+0.15%)
Jun 08, 2006
8.620
8.713
8.452
8.591
82,510,464
-0.00(-0.04%)
Jun 07, 2006
8.662
8.697
8.591
8.594
37,599,072
-0.05(-0.52%)
Jun 06, 2006
8.597
8.752
8.565
8.639
64,881,124
+0.04(+0.49%)
Jun 05, 2006
8.613
8.717
8.587
8.597
38,514,932
-0.04(-0.49%)
Jun 02, 2006
8.710
8.713
8.555
8.639
40,941,644
-0.06(-0.67%)
Jun 01, 2006
8.516
8.710
8.481
8.697
88,889,296
+0.27(+3.26%)
May 31, 2006
8.355
8.426
8.300
8.422
52,651,944
+0.07(+0.85%)
May 30, 2006
8.548
8.548
8.338
8.351
52,439,068
-0.13(-1.49%)
May 26, 2006
8.358
8.494
8.345
8.477
36,923,008
+0.17(+2.06%)
May 25, 2006
8.258
8.309
8.209
8.306
35,639,260
+0.08(+0.94%)
May 24, 2006
8.183
8.251
8.144
8.229
43,034,504
+0.07(+0.83%)
May 23, 2006
8.086
8.261
8.083
8.161
41,592,028
+0.00(+0.04%)
May 22, 2006
8.174
8.287
8.115
8.157
54,296,156
-0.01(-0.16%)
May 19, 2006
8.080
8.225
8.038
8.170
67,208,520
+0.17(+2.18%)
May 18, 2006
8.096
8.141
7.989
7.996
51,113,860
-0.12(-1.43%)
May 17, 2006
8.296
8.300
8.051
8.112
54,382,484
-0.22(-2.60%)
May 16, 2006
8.351
8.367
8.271
8.329
26,879,510
-0.01(-0.08%)
May 15, 2006
8.303
8.351
8.241
8.335
37,955,204
+0.05(+0.66%)
May 12, 2006
8.439
8.448
8.280
8.280
40,202,460
-0.16(-1.88%)
May 11, 2006
8.458
8.503
8.380
8.439
46,791,688
-0.02(-0.23%)
May 10, 2006
8.503
8.526
8.413
8.458
35,987,656
-0.05(-0.53%)
May 09, 2006
8.448
8.513
8.419
8.503
31,540,484
+0.05(+0.65%)
May 08, 2006
8.435
8.484
8.387
8.448
38,157,252
+0.05(+0.65%)
May 05, 2006
8.448
8.452
8.361
8.393
31,945,504
+0.02(+0.19%)
May 04, 2006
8.468
8.468
8.355
8.377
31,331,014
-0.02(-0.27%)
May 03, 2006
8.455
8.477
8.361
8.400
30,659,590
-0.05(-0.65%)
May 02, 2006
8.510
8.513
8.442
8.455
36,045,828
+0.00(+0.00%)
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
.