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
)
17.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2010
8.737
8.834
8.684
8.687
101,215,840
-0.03(-0.31%)
Apr 29, 2010
8.694
8.767
8.647
8.714
76,892,800
+0.08(+0.89%)
Apr 28, 2010
8.667
8.701
8.544
8.637
102,468,640
-0.01(-0.15%)
Apr 27, 2010
8.734
8.771
8.627
8.651
41,729
-0.11(-1.22%)
Apr 26, 2010
8.744
8.806
8.737
8.757
53,339,776
+0.01(+0.08%)
Apr 23, 2010
8.724
8.764
8.664
8.751
84,062,976
-0.01(-0.08%)
Apr 22, 2010
8.697
8.771
8.597
8.757
98,827,144
-0.02(-0.27%)
Apr 21, 2010
8.914
8.917
8.714
8.781
781,722
-0.11(-1.20%)
Apr 20, 2010
8.807
8.914
8.787
8.887
103,770
+0.09(+1.06%)
Apr 19, 2010
8.697
8.817
8.651
8.794
99,892,712
+0.15(+1.74%)
Apr 16, 2010
8.734
8.784
8.637
8.644
95,958,184
-0.10(-1.18%)
Apr 15, 2010
8.721
8.767
8.681
8.747
83,967,368
+0.00(+0.00%)
Apr 14, 2010
8.724
8.747
8.672
8.747
83,147,872
+0.01(+0.15%)
Apr 13, 2010
8.774
8.811
8.674
8.734
114,037,288
-0.06(-0.68%)
Apr 12, 2010
8.857
8.891
8.781
8.794
68,813,464
-0.02(-0.23%)
Apr 09, 2010
8.704
8.837
8.687
8.814
119,233,312
+0.14(+1.61%)
Apr 08, 2010
8.537
8.687
8.534
8.674
109,621,088
+0.12(+1.44%)
Apr 07, 2010
8.667
8.677
8.494
8.551
94,097,952
-0.08(-0.93%)
Apr 06, 2010
8.618
8.645
8.578
8.631
65,134,552
+0.04(+0.42%)
Apr 05, 2010
8.627
8.647
8.572
8.595
73,077,128
+0.03(+0.34%)
Apr 01, 2010
8.545
8.565
8.565
8.565
62,668,544
+0.09(+1.04%)
Mar 31, 2010
8.496
8.542
8.447
8.477
111,896,624
-0.04(-0.42%)
Mar 30, 2010
8.604
8.637
8.477
8.513
159,282,864
-0.18(-2.11%)
Mar 29, 2010
8.644
8.716
8.627
8.696
61,790,056
+0.09(+1.03%)
Mar 26, 2010
8.585
8.693
8.565
8.608
55,057,708
+0.03(+0.34%)
Mar 25, 2010
8.670
8.673
8.565
8.578
73,446,152
-0.04(-0.42%)
Mar 24, 2010
8.667
8.693
8.568
8.614
62,254,616
-0.10(-1.09%)
Mar 23, 2010
8.686
8.716
8.637
8.709
55,286,960
+0.10(+1.22%)
Mar 22, 2010
8.591
8.706
8.555
8.604
74,803,240
-0.00(-0.04%)
Mar 19, 2010
8.591
8.631
8.526
8.608
109,336,616
+0.06(+0.69%)
Mar 18, 2010
8.516
8.559
8.496
8.549
51,853,128
+0.05(+0.62%)
Mar 17, 2010
8.513
8.526
8.480
8.496
55,189,048
+0.02(+0.19%)
Mar 16, 2010
8.483
8.526
8.434
8.480
53,707,988
+0.02(+0.27%)
Mar 15, 2010
8.440
8.463
8.427
8.457
61,942,472
+0.05(+0.62%)
Mar 12, 2010
8.427
8.440
8.335
8.404
54,317,368
+0.01(+0.08%)
Mar 11, 2010
8.339
8.398
8.299
8.398
66,346,656
+0.04(+0.51%)
Mar 10, 2010
8.401
8.436
8.322
8.355
71,749,000
-0.03(-0.35%)
Mar 09, 2010
8.312
8.440
8.299
8.385
132,497,896
+0.09(+1.11%)
Mar 08, 2010
8.217
8.319
8.168
8.293
75,201,304
+0.10(+1.16%)
Mar 05, 2010
8.211
8.217
8.142
8.198
85,238,320
+0.01(+0.12%)
Mar 04, 2010
8.165
8.201
8.135
8.188
87,584,648
+0.02(+0.28%)
Mar 03, 2010
8.211
8.211
8.139
8.165
63,087,384
+0.00(+0.04%)
Mar 02, 2010
8.201
8.221
8.106
8.162
101,823,352
-0.04(-0.48%)
Mar 01, 2010
8.171
8.224
8.145
8.201
75,923,896
+0.06(+0.77%)
Feb 26, 2010
8.155
8.171
8.106
8.139
88,966,208
+0.01(+0.16%)
Feb 25, 2010
8.122
8.155
8.073
8.126
90,181,872
-0.04(-0.53%)
Feb 24, 2010
8.162
8.185
8.135
8.168
88,315,008
+0.02(+0.29%)
Feb 23, 2010
8.201
8.211
8.145
8.145
86,928,072
-0.06(-0.76%)
Feb 22, 2010
8.244
8.253
8.191
8.208
94,826,360
-0.03(-0.32%)
Feb 19, 2010
8.267
8.332
8.208
8.234
105,803,776
-0.05(-0.55%)
Feb 18, 2010
8.332
8.375
8.253
8.280
82,356,416
-0.05(-0.63%)
Feb 17, 2010
8.335
8.372
8.267
8.332
59,463,164
+0.03(+0.32%)
Feb 16, 2010
8.299
8.362
8.244
8.306
78,965,280
+0.08(+1.00%)
Feb 12, 2010
8.211
8.224
8.224
8.224
103,991,128
-0.04(-0.48%)
Feb 11, 2010
8.217
8.326
8.145
8.263
83,670,016
+0.02(+0.28%)
Feb 10, 2010
8.276
8.283
8.204
8.240
81,238,816
-0.05(-0.55%)
Feb 09, 2010
8.260
8.339
8.217
8.286
106,509,192
+0.06(+0.78%)
Feb 08, 2010
8.263
8.290
8.188
8.222
82,836,152
-0.06(-0.69%)
Feb 05, 2010
8.240
8.303
8.188
8.280
155,117,824
+0.07(+0.84%)
Feb 04, 2010
8.342
8.362
8.211
8.211
98,534,472
-0.16(-1.96%)
Feb 03, 2010
8.408
8.467
8.332
8.375
69,973,640
-0.05(-0.62%)
Feb 02, 2010
8.322
8.477
8.290
8.427
94,866,272
+0.10(+1.18%)
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
.