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
)
17.40
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2005
7.905
7.934
7.847
7.915
34,006,804
-0.04(-0.53%)
Dec 29, 2005
7.957
8.031
7.941
7.957
27,988,130
+0.00(+0.00%)
Dec 28, 2005
7.996
7.999
7.951
7.957
33,124,052
-0.00(-0.04%)
Dec 27, 2005
8.015
8.018
7.938
7.960
25,751,086
+0.00(+0.00%)
Dec 23, 2005
7.938
8.006
7.902
7.960
21,659,118
+0.02(+0.20%)
Dec 22, 2005
7.860
7.980
7.857
7.944
36,995,412
+0.04(+0.53%)
Dec 21, 2005
7.934
7.996
7.867
7.902
43,538,228
-0.06(-0.81%)
Dec 20, 2005
7.967
7.967
7.967
7.967
0
-0.10(-1.24%)
Dec 19, 2005
8.067
8.067
8.067
8.067
0
+0.00(+0.00%)
Dec 16, 2005
8.067
8.067
8.067
8.067
0
-0.02(-0.24%)
Dec 15, 2005
8.086
8.086
8.086
8.086
0
+0.00(+0.00%)
Dec 14, 2005
8.086
8.086
8.086
8.086
0
+0.00(+0.00%)
Dec 13, 2005
7.983
8.028
7.963
8.086
14,645,377
+0.05(+0.64%)
Dec 12, 2005
8.041
8.070
7.993
8.035
28,286,094
-0.01(-0.16%)
Dec 09, 2005
8.080
8.093
8.006
8.048
23,903,588
+0.02(+0.20%)
Dec 08, 2005
8.090
8.132
7.980
8.031
39,855,300
-0.08(-0.96%)
Dec 07, 2005
8.115
8.161
8.041
8.109
31,569,260
-0.04(-0.44%)
Dec 06, 2005
8.274
8.274
8.128
8.144
55,470,372
-0.03(-0.36%)
Dec 05, 2005
8.102
8.229
8.099
8.174
58,777,984
+0.07(+0.88%)
Dec 02, 2005
8.177
8.190
8.080
8.102
43,625,172
-0.07(-0.91%)
Dec 01, 2005
8.177
8.177
8.177
8.177
0
+0.13(+1.57%)
Nov 30, 2005
8.154
8.193
8.015
8.051
60,338,964
-0.05(-0.56%)
Nov 29, 2005
8.161
8.241
8.086
8.096
50,663,664
-0.01(-0.12%)
Nov 28, 2005
8.006
8.199
8.006
8.106
69,379,968
+0.10(+1.25%)
Nov 25, 2005
7.976
8.077
7.970
8.006
16,077,643
+0.03(+0.36%)
Nov 23, 2005
7.976
8.025
7.970
7.976
37,624,136
-0.03(-0.36%)
Nov 22, 2005
7.883
8.035
7.883
8.006
64,003,944
+0.13(+1.64%)
Nov 21, 2005
7.883
7.909
7.757
7.876
57,405,124
+1.30(+19.75%)
Nov 18, 2005
6.554
6.603
6.506
6.577
32,789,580
+0.09(+1.34%)
Nov 17, 2005
6.380
6.516
6.377
6.490
12,972,388
+0.09(+1.41%)
Nov 16, 2005
6.422
6.444
6.380
6.399
26,786,066
-0.02(-0.35%)
Nov 15, 2005
6.419
6.454
6.377
6.422
60,189,828
-0.01(-0.20%)
Nov 14, 2005
6.432
6.451
6.402
6.435
28,150,572
+0.01(+0.15%)
Nov 11, 2005
6.386
6.432
6.380
6.425
34,376,552
+0.01(+0.20%)
Nov 10, 2005
6.335
6.419
6.331
6.412
12,241,868
+0.06(+0.97%)
Nov 09, 2005
6.338
6.370
6.306
6.351
8,066,668
+0.01(+0.20%)
Nov 08, 2005
6.276
6.360
6.276
6.338
9,644,048
+0.05(+0.72%)
Nov 07, 2005
6.341
6.351
6.267
6.293
10,614,363
-0.05(-0.76%)
Nov 04, 2005
6.309
6.354
6.257
6.341
17,525,688
+0.03(+0.51%)
Nov 03, 2005
6.399
6.402
6.263
6.309
19,893,306
-0.10(-1.56%)
Nov 02, 2005
6.373
6.415
6.367
6.409
21,146,732
+0.04(+0.56%)
Nov 01, 2005
6.396
6.399
6.328
6.373
9,364,031
-0.02(-0.30%)
Oct 31, 2005
6.373
6.428
6.351
6.393
13,760,460
+0.02(+0.25%)
Oct 28, 2005
6.318
6.396
6.286
6.377
13,067,997
+0.04(+0.66%)
Oct 27, 2005
6.306
6.348
6.267
6.335
7,992,719
+0.03(+0.51%)
Oct 26, 2005
6.335
6.354
6.302
6.302
6,018,983
-0.03(-0.51%)
Oct 25, 2005
6.270
6.341
6.270
6.335
12,618,422
+0.04(+0.62%)
Oct 24, 2005
6.186
6.299
6.176
6.296
18,540,558
+0.15(+2.47%)
Oct 21, 2005
6.176
6.202
6.105
6.144
16,457,909
+0.14(+2.31%)
Oct 20, 2005
6.073
6.189
6.002
6.005
16,075,477
+0.01(+0.22%)
Oct 19, 2005
6.070
6.070
5.902
5.992
15,398,794
+0.09(+1.59%)
Oct 18, 2005
5.924
5.937
5.885
5.898
11,077,862
-0.03(-0.54%)
Oct 17, 2005
5.921
5.937
5.872
5.931
16,376,844
+0.00(+0.05%)
Oct 14, 2005
5.944
5.969
5.882
5.927
31,154,648
+0.00(+0.00%)
Oct 13, 2005
5.947
5.969
5.817
5.927
28,035,470
-0.04(-0.70%)
Oct 12, 2005
6.008
6.028
5.914
5.969
28,828,184
-0.05(-0.86%)
Oct 11, 2005
6.083
6.086
6.002
6.021
18,419,578
-0.06(-1.06%)
Oct 10, 2005
6.108
6.173
6.063
6.086
15,384,251
-0.02(-0.37%)
Oct 07, 2005
6.176
6.199
6.076
6.108
16,666,143
-0.06(-0.94%)
Oct 06, 2005
6.228
6.283
6.144
6.167
11,010,719
-0.05(-0.78%)
Oct 05, 2005
6.383
6.341
6.205
6.215
9,644,667
-0.17(-2.68%)
Oct 04, 2005
6.415
6.432
6.360
6.386
15,595,579
-0.03(-0.40%)
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
.