Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

16.09 -0.15 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.422 8.471 8.361 8.387 50,028,132 -0.03(-0.38%)
Jan 30, 2006 8.397 8.455 8.355 8.419 40,538,792 +0.05(+0.62%)
Jan 27, 2006 8.280 8.403 8.248 8.367 49,811,236 +0.12(+1.49%)
Jan 26, 2006 8.206 8.293 8.164 8.245 48,386,088 +0.10(+1.19%)
Jan 25, 2006 7.928 8.154 7.925 8.148 48,244,376 +0.18(+2.23%)
Jan 24, 2006 7.918 8.080 7.918 7.970 30,939,916 +0.07(+0.86%)
Jan 23, 2006 7.976 7.999 7.883 7.902 33,843,744 -0.08(-1.05%)
Jan 20, 2006 8.028 8.038 7.954 7.986 41,856,576 -0.06(-0.76%)
Jan 19, 2006 8.022 8.073 8.022 8.048 32,014,194 +0.03(+0.32%)
Jan 18, 2006 7.983 8.038 7.970 8.022 38,517,716 -0.01(-0.08%)
Jan 17, 2006 8.015 8.044 7.957 8.028 28,164,496 -0.05(-0.60%)
Jan 13, 2006 8.073 8.106 8.018 8.077 31,367,214 +0.01(+0.12%)
Jan 12, 2006 8.119 8.144 8.038 8.067 40,573,136 -0.04(-0.44%)
Jan 11, 2006 8.038 8.109 8.002 8.102 35,274,152 +0.06(+0.80%)
Jan 10, 2006 8.064 8.073 7.993 8.038 33,148,496 -0.05(-0.60%)
Jan 09, 2006 8.009 8.119 7.980 8.086 55,916,236 +0.03(+0.36%)
Jan 06, 2006 8.015 8.090 7.951 8.057 36,518,608 -0.01(-0.08%)
Jan 05, 2006 8.051 8.112 8.048 8.064 33,425,420 +0.02(+0.24%)
Jan 04, 2006 7.970 8.099 7.963 8.044 45,874,904 +0.06(+0.73%)
Jan 03, 2006 7.915 8.038 7.834 7.986 50,590,336 +0.07(+0.90%)
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%)
Oct 03, 2005 6.399 6.441 6.367 6.412 20,943,448 +0.01(+0.20%)
Sep 30, 2005 7.637 6.441 6.296 6.399 18,595,324 +0.08(+1.23%)
Sep 29, 2005 6.351 6.357 6.257 6.322 29,815,206 -0.05(-0.86%)
Sep 28, 2005 6.322 6.402 6.289 6.377 9,188,595 +0.08(+1.28%)
Sep 27, 2005 6.351 6.351 6.286 6.296 5,973,190 -0.05(-0.87%)
Sep 26, 2005 6.354 6.377 6.296 6.351 6,798,081 +0.02(+0.31%)
Sep 23, 2005 6.331 6.383 6.325 6.331 13,376,480 +0.00(+0.00%)
Sep 22, 2005 6.373 6.383 6.302 6.331 8,860,928 -0.04(-0.66%)
Sep 21, 2005 6.367 6.428 6.367 6.373 11,496,495 -0.02(-0.30%)
Sep 20, 2005 6.390 6.438 6.380 6.393 11,037,329 +0.02(+0.25%)
Sep 19, 2005 6.399 6.409 6.367 6.377 13,813,369 -0.05(-0.85%)
Sep 16, 2005 6.367 6.451 6.338 6.432 18,794,586 +0.08(+1.27%)
Sep 15, 2005 6.273 6.364 6.260 6.351 11,944,833 +0.09(+1.45%)
Sep 14, 2005 6.331 6.341 6.247 6.260 13,925,067 -0.05(-0.77%)
Sep 13, 2005 6.306 6.325 6.276 6.309 11,618,094 -0.01(-0.15%)
Sep 12, 2005 6.344 6.364 6.318 6.318 6,101,595 -0.06(-0.91%)
Sep 09, 2005 6.331 6.377 6.318 6.377 14,342,772 +0.06(+0.92%)
Sep 08, 2005 6.318 6.360 6.302 6.318 10,327,229 +0.01(+0.10%)
Sep 07, 2005 6.370 6.370 6.312 6.312 9,962,124 -0.07(-1.11%)
Sep 06, 2005 6.325 6.393 6.315 6.383 13,843,382 +0.07(+1.07%)
Sep 02, 2005 6.351 6.360 6.302 6.315 4,982,454 -0.02(-0.26%)
Sep 01, 2005 6.348 6.377 6.293 6.331 12,699,487 -0.03(-0.46%)
Aug 31, 2005 6.302 6.419 6.241 6.360 10,103,215 +0.06(+0.97%)
Aug 30, 2005 6.289 6.306 6.234 6.299 8,799,355 -0.01(-0.10%)
Aug 29, 2005 6.221 6.328 6.202 6.306 5,027,937 +0.06(+0.93%)
Aug 26, 2005 6.280 6.302 6.228 6.247 6,925,558 -0.04(-0.67%)
Aug 25, 2005 6.306 6.348 6.263 6.289 8,615,874 -0.02(-0.26%)
Aug 24, 2005 6.380 6.393 6.302 6.306 9,625,174 -0.09(-1.41%)
Aug 23, 2005 6.377 6.415 6.348 6.396 7,287,260 +0.03(+0.41%)
Aug 22, 2005 6.386 6.412 6.341 6.370 7,595,434 +0.00(+0.00%)
Aug 19, 2005 6.335 6.383 6.325 6.370 7,372,967 +0.04(+0.61%)
Aug 18, 2005 6.377 6.377 6.312 6.331 10,438,617 -0.05(-0.81%)
Aug 17, 2005 6.364 6.402 6.331 6.383 8,957,155 -0.01(-0.15%)
Aug 16, 2005 6.415 6.444 6.328 6.393 7,952,805 -0.04(-0.65%)
Aug 15, 2005 6.432 6.448 6.370 6.435 8,718,599 +0.02(+0.25%)
Aug 12, 2005 6.477 6.512 6.402 6.419 7,607,501 -0.09(-1.39%)
Aug 11, 2005 6.487 6.535 6.464 6.509 6,887,810 +0.04(+0.55%)
Aug 10, 2005 6.477 6.561 6.470 6.474 7,160,092 +0.01(+0.15%)
Aug 09, 2005 6.457 6.493 6.441 6.464 6,644,613 +0.03(+0.40%)
Aug 08, 2005 6.490 6.496 6.425 6.438 14,852,373 -0.04(-0.65%)
Aug 05, 2005 6.487 6.509 6.428 6.480 10,392,206 -0.02(-0.30%)
Aug 04, 2005 6.506 6.538 6.487 6.499 18,166,790 -0.04(-0.54%)
Aug 03, 2005 6.474 6.548 6.451 6.535 10,718,325 +0.08(+1.25%)
Aug 02, 2005 6.441 6.506 6.428 6.454 10,686,765 +0.04(+0.66%)
Aug 01, 2005 6.422 6.438 6.364 6.412 7,718,890 +0.01(+0.20%)
Jul 29, 2005 6.457 6.477 6.386 6.399 12,289,827 -0.06(-0.95%)
Jul 28, 2005 6.357 6.483 6.357 6.461 19,934,458 +0.12(+1.89%)
Jul 27, 2005 6.306 6.348 6.299 6.341 15,045,136 +0.06(+0.93%)
Jul 26, 2005 6.257 6.309 6.234 6.283 33,245,652 +0.05(+0.88%)
Jul 25, 2005 6.231 6.293 6.205 6.228 15,495,640 +0.01(+0.16%)
Jul 22, 2005 6.241 6.251 6.173 6.218 23,966,400 +0.01(+0.21%)
Jul 21, 2005 6.221 6.251 6.150 6.205 16,405,000 +0.02(+0.26%)
Jul 20, 2005 6.183 6.189 6.141 6.189 20,498,206 +0.01(+0.16%)
Jul 19, 2005 6.157 6.254 6.157 6.179 20,874,140 -0.01(-0.10%)
Jul 18, 2005 6.221 6.241 6.157 6.186 16,492,254 -0.07(-1.09%)
Jul 15, 2005 6.251 6.280 6.231 6.254 15,446,443 +0.00(+0.05%)
Jul 14, 2005 6.221 6.270 6.215 6.251 16,469,667 +0.03(+0.52%)
Jul 13, 2005 6.199 6.231 6.189 6.218 15,899,112 -0.00(-0.05%)
Jul 12, 2005 6.147 6.228 6.144 6.221 18,011,464 +0.05(+0.73%)
Jul 11, 2005 6.150 6.196 6.141 6.176 13,499,007 +0.05(+0.84%)
Jul 08, 2005 6.076 6.134 6.053 6.125 20,384,960 +0.06(+0.96%)
Jul 07, 2005 6.053 6.102 6.024 6.066 10,040,095 -0.05(-0.74%)
Jul 06, 2005 6.163 6.170 6.092 6.112 16,749,685 -0.13(-2.02%)
Jul 05, 2005 6.202 6.280 6.183 6.238 13,705,694 +0.04(+0.57%)
Jul 01, 2005 6.186 6.257 6.154 6.202 16,915,530 +0.05(+0.79%)
Jun 30, 2005 6.209 6.225 6.150 6.154 10,088,982 -0.07(-1.14%)
Jun 29, 2005 6.192 6.264 6.179 6.225 15,626,211 +0.06(+1.05%)
Jun 28, 2005 6.112 6.186 6.099 6.160 15,726,770 +0.07(+1.11%)
Jun 27, 2005 6.095 6.137 6.073 6.092 11,748,356 -0.02(-0.26%)
Jun 24, 2005 6.147 6.173 6.095 6.108 10,876,125 -0.05(-0.84%)
Jun 23, 2005 6.167 6.199 6.125 6.160 10,123,636 -0.02(-0.31%)
Jun 22, 2005 6.218 6.267 6.167 6.179 10,686,147 -0.02(-0.36%)
Jun 21, 2005 6.254 6.263 6.196 6.202 9,252,024 -0.06(-0.98%)
Jun 20, 2005 6.238 6.267 6.209 6.263 10,903,044 +0.02(+0.31%)
Jun 17, 2005 6.241 6.293 6.218 6.244 15,258,630 +0.03(+0.52%)
Jun 16, 2005 6.241 6.273 6.189 6.212 10,405,201 -0.03(-0.41%)
Jun 15, 2005 6.244 6.244 6.183 6.238 12,624,610 +0.01(+0.21%)
Jun 14, 2005 6.209 6.254 6.209 6.225 11,722,056 +0.02(+0.26%)
Jun 13, 2005 6.134 6.225 6.134 6.209 14,120,305 +0.05(+0.84%)
Jun 10, 2005 6.105 6.183 6.105 6.157 7,739,620 +0.03(+0.47%)
Jun 09, 2005 6.137 6.154 6.102 6.128 9,218,298 -0.02(-0.37%)
Jun 08, 2005 6.121 6.163 6.102 6.150 8,721,693 +0.03(+0.48%)
Jun 07, 2005 6.083 6.176 6.073 6.121 14,050,069 +0.04(+0.64%)
Jun 06, 2005 6.079 6.108 6.070 6.083 7,751,068 +0.01(+0.16%)
Jun 03, 2005 6.079 6.095 6.047 6.073 7,773,655 -0.03(-0.48%)
Jun 02, 2005 6.050 6.105 6.050 6.102 10,006,679 +0.04(+0.59%)
Jun 01, 2005 6.044 6.095 6.034 6.066 12,375,224 -0.01(-0.11%)
May 31, 2005 6.141 6.147 6.073 6.073 9,827,220 -0.06(-1.05%)
May 27, 2005 6.170 6.179 6.128 6.137 10,014,105 -0.02(-0.37%)
May 26, 2005 6.128 6.186 6.128 6.160 14,829,786 +0.04(+0.58%)
May 25, 2005 6.121 6.150 6.112 6.125 16,870,356 -0.01(-0.16%)
May 24, 2005 6.121 6.157 6.110 6.134 11,585,606 -0.02(-0.26%)
May 23, 2005 6.141 6.163 6.115 6.150 20,255,008 +0.02(+0.32%)
May 20, 2005 6.144 6.147 6.092 6.131 19,367,306 -0.01(-0.16%)
May 19, 2005 6.167 6.173 6.112 6.141 24,417,830 +0.00(+0.00%)
May 18, 2005 6.070 6.147 6.070 6.141 31,430,334 +0.08(+1.33%)
May 17, 2005 6.005 6.079 5.992 6.060 9,566,386 +0.02(+0.27%)
May 16, 2005 6.005 6.057 5.989 6.044 6,515,588 +0.05(+0.86%)
May 13, 2005 6.053 6.053 5.969 5.992 6,962,997 -0.04(-0.70%)
May 12, 2005 6.063 6.092 6.015 6.034 6,949,692 -0.04(-0.64%)
May 11, 2005 6.086 6.089 5.995 6.073 8,781,409 -0.02(-0.37%)
May 10, 2005 6.128 6.128 6.057 6.095 14,726,133 -0.02(-0.32%)
May 09, 2005 6.115 6.134 6.070 6.115 9,366,197 -0.01(-0.11%)
May 06, 2005 6.173 6.176 6.092 6.121 10,212,437 -0.04(-0.58%)
May 05, 2005 6.183 6.183 6.089 6.157 17,485,774 -0.02(-0.37%)
May 04, 2005 6.189 6.214 6.157 6.179 28,520,010 -0.02(-0.26%)
May 03, 2005 6.189 6.208 6.160 6.196 23,154,812 +0.05(+0.74%)
May 02, 2005 6.218 6.260 6.150 6.150 20,635,274 -0.03(-0.52%)
Apr 29, 2005 6.183 6.228 6.137 6.183 18,162,458 +0.02(+0.37%)
Apr 28, 2005 6.137 6.196 6.089 6.160 27,194,490 +0.02(+0.32%)
Apr 27, 2005 6.063 6.157 5.992 6.141 21,302,984 +0.06(+1.06%)
Apr 26, 2005 6.102 6.112 6.073 6.076 11,439,564 -0.01(-0.21%)
Apr 25, 2005 6.095 6.157 6.073 6.089 10,566,404 +0.04(+0.59%)
Apr 22, 2005 6.037 6.083 5.989 6.053 6,701,544 -0.01(-0.11%)
Apr 21, 2005 6.021 6.102 5.995 6.060 8,654,241 +0.10(+1.74%)
Apr 20, 2005 6.044 6.070 5.934 5.956 7,331,506 -0.08(-1.39%)
Apr 19, 2005 6.037 6.076 6.015 6.040 16,991,026 +0.00(+0.05%)
Apr 18, 2005 5.969 6.070 5.969 6.037 19,308,518 +0.07(+1.19%)
Apr 15, 2005 6.115 6.134 5.950 5.966 12,138,215 -0.17(-2.74%)
Apr 14, 2005 6.199 6.238 6.128 6.134 14,377,117 -0.07(-1.15%)
Apr 13, 2005 6.221 6.257 6.192 6.205 20,798,954 -0.01(-0.21%)
Apr 12, 2005 6.196 6.238 6.179 6.218 18,136,776 +0.03(+0.47%)
Apr 11, 2005 6.202 6.247 6.183 6.189 12,003,311 -0.03(-0.42%)
Apr 08, 2005 6.179 6.241 6.179 6.215 30,597,708 +0.03(+0.47%)
Apr 07, 2005 6.199 6.263 6.186 6.186 15,401,269 -0.01(-0.16%)
Apr 06, 2005 6.225 6.267 6.186 6.196 12,628,013 -0.01(-0.21%)
Apr 05, 2005 6.102 6.251 6.092 6.209 36,538,100 +0.14(+2.29%)
Apr 04, 2005 6.018 6.092 6.018 6.070 18,260,542 +0.04(+0.64%)
Apr 01, 2005 6.060 6.099 6.002 6.031 10,752,670 -0.03(-0.48%)
Mar 31, 2005 6.066 6.073 6.021 6.060 14,862,584 +0.02(+0.27%)
Mar 30, 2005 5.982 6.057 5.982 6.044 15,162,713 +0.07(+1.25%)
Mar 29, 2005 6.024 6.092 5.950 5.969 12,347,068 -0.11(-1.86%)
Mar 28, 2005 6.073 6.205 6.066 6.083 15,179,112 +0.04(+0.59%)
Mar 24, 2005 6.044 6.092 6.008 6.047 9,738,419 -0.01(-0.11%)
Mar 23, 2005 6.037 6.141 6.015 6.053 15,715,631 +0.04(+0.70%)
Mar 22, 2005 6.053 6.089 6.011 6.011 7,918,769 -0.04(-0.69%)
Mar 21, 2005 6.066 6.099 6.015 6.053 8,563,893 -0.04(-0.64%)
Mar 18, 2005 6.092 6.115 5.979 6.092 16,295,778 -0.01(-0.16%)
Mar 17, 2005 6.086 6.108 6.011 6.102 9,895,600 +0.03(+0.43%)
Mar 16, 2005 6.144 6.179 6.070 6.076 10,541,033 -0.09(-1.42%)
Mar 15, 2005 6.270 6.283 6.144 6.163 7,348,524 -0.11(-1.80%)
Mar 14, 2005 6.228 6.280 6.225 6.276 10,595,180 +0.02(+0.36%)
Mar 11, 2005 6.260 6.296 6.231 6.254 6,462,060 -0.01(-0.21%)
Mar 10, 2005 6.270 6.318 6.244 6.267 7,356,259 +0.00(+0.00%)
Mar 09, 2005 6.283 6.315 6.231 6.267 12,489,706 -0.04(-0.56%)
Mar 08, 2005 6.399 6.399 6.286 6.302 14,564,620 -0.06(-1.02%)
Mar 07, 2005 6.409 6.432 6.367 6.367 9,254,499 -0.05(-0.76%)
Mar 04, 2005 6.393 6.438 6.360 6.415 9,042,552 +0.02(+0.30%)
Mar 03, 2005 6.354 6.396 6.328 6.396 8,480,970 +0.05(+0.82%)
Mar 02, 2005 6.348 6.396 6.335 6.344 12,542,616 +0.00(+0.00%)
Mar 01, 2005 6.263 6.367 6.263 6.344 15,392,296 +0.06(+1.03%)
Feb 28, 2005 6.283 6.318 6.251 6.280 21,854,356 -0.01(-0.15%)
Feb 25, 2005 6.234 6.306 6.192 6.289 13,974,572 +0.03(+0.41%)
Feb 24, 2005 6.225 6.280 6.212 6.263 13,835,337 +0.02(+0.31%)
Feb 23, 2005 6.154 6.273 6.144 6.244 19,886,498 +0.15(+2.38%)
Feb 22, 2005 6.234 6.360 6.099 6.099 33,911,504 -0.17(-2.78%)
Feb 18, 2005 6.276 6.306 6.247 6.273 12,974,245 -0.00(-0.05%)
Feb 17, 2005 6.289 6.322 6.238 6.276 18,054,474 -0.01(-0.15%)
Feb 16, 2005 6.318 6.351 6.270 6.286 15,226,142 -0.03(-0.51%)
Feb 15, 2005 6.276 6.370 6.276 6.318 19,923,628 +0.04(+0.67%)
Feb 14, 2005 6.283 6.335 6.218 6.276 34,469,064 +0.02(+0.26%)
Feb 11, 2005 6.263 6.306 6.209 6.260 17,346,540 -0.00(-0.05%)
Feb 10, 2005 6.318 6.328 6.238 6.263 19,573,684 -0.07(-1.12%)
Feb 09, 2005 6.383 6.386 6.325 6.335 17,335,710 -0.06(-0.91%)
Feb 08, 2005 6.335 6.403 6.331 6.393 22,991,444 +0.04(+0.66%)
Feb 07, 2005 6.360 6.399 6.302 6.351 19,898,566 -0.05(-0.76%)
Feb 04, 2005 6.348 6.409 6.312 6.399 36,818,428 +0.02(+0.25%)
Feb 03, 2005 6.341 6.396 6.302 6.383 35,259,920 +0.05(+0.77%)
Feb 02, 2005 6.186 6.335 6.179 6.335 66,584,128 +0.15(+2.40%)
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.