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

AT&T Inc (NY: T )

16.36 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2005 6.212 6.225 6.150 6.186 59,485,296 -0.02(-0.26%)
Jan 31, 2005 6.083 6.218 5.982 6.202 97,541,992 -0.17(-2.64%)
Jan 28, 2005 6.335 6.467 6.296 6.370 62,076,928 +0.04(+0.56%)
Jan 27, 2005 6.360 6.406 6.238 6.335 96,306,816 +0.37(+6.23%)
Jan 26, 2005 5.979 5.982 5.892 5.963 15,461,914 -0.03(-0.49%)
Jan 25, 2005 6.002 6.044 5.982 5.992 13,827,911 +0.01(+0.16%)
Jan 24, 2005 5.856 6.037 5.811 5.982 22,196,256 +0.14(+2.38%)
Jan 21, 2005 5.811 5.918 5.685 5.843 26,335,564 +0.00(+0.06%)
Jan 20, 2005 6.028 6.057 5.805 5.840 32,509,562 -0.14(-2.38%)
Jan 19, 2005 6.066 6.137 5.982 5.982 17,888,628 -0.09(-1.44%)
Jan 18, 2005 6.050 6.144 6.037 6.070 16,095,589 +0.04(+0.59%)
Jan 14, 2005 6.044 6.115 6.018 6.034 12,121,507 +0.00(+0.00%)
Jan 13, 2005 6.005 6.128 6.005 6.034 19,195,892 +0.01(+0.16%)
Jan 12, 2005 5.979 6.040 5.863 6.024 10,919,443 +0.03(+0.54%)
Jan 11, 2005 6.018 6.083 5.976 5.992 11,371,493 -0.04(-0.59%)
Jan 10, 2005 6.076 6.089 5.979 6.028 19,162,166 -0.05(-0.75%)
Jan 07, 2005 6.011 6.102 5.989 6.073 11,210,908 +0.06(+1.02%)
Jan 06, 2005 5.973 6.044 5.973 6.011 12,795,714 +0.04(+0.59%)
Jan 05, 2005 5.940 6.037 5.924 5.976 18,207,012 +0.05(+0.87%)
Jan 04, 2005 6.079 6.095 5.905 5.924 36,227,760 -0.16(-2.55%)
Jan 03, 2005 6.160 6.170 6.024 6.079 19,844,418 -0.08(-1.31%)
Dec 31, 2004 6.212 6.231 6.144 6.160 10,199,752 -0.06(-0.94%)
Dec 30, 2004 6.244 6.263 6.218 6.218 9,389,712 -0.06(-0.93%)
Dec 29, 2004 6.221 6.280 6.183 6.276 12,205,048 +0.01(+0.10%)
Dec 28, 2004 6.309 6.312 6.228 6.270 21,013,686 -0.03(-0.51%)
Dec 27, 2004 6.335 6.390 6.221 6.302 15,061,226 -0.04(-0.66%)
Dec 23, 2004 6.377 6.406 6.309 6.344 9,209,325 -0.06(-0.96%)
Dec 22, 2004 6.302 6.422 6.280 6.406 15,366,306 +0.10(+1.64%)
Dec 21, 2004 6.202 6.315 6.179 6.302 9,561,126 +0.09(+1.51%)
Dec 20, 2004 6.199 6.238 6.167 6.209 14,172,905 +0.04(+0.68%)
Dec 17, 2004 6.141 6.221 6.131 6.167 13,498,388 -0.03(-0.47%)
Dec 16, 2004 6.225 6.234 6.147 6.196 18,344,082 -0.03(-0.47%)
Dec 15, 2004 6.144 6.238 6.115 6.225 15,785,249 +0.08(+1.32%)
Dec 14, 2004 6.231 6.254 6.108 6.144 17,409,968 -0.09(-1.50%)
Dec 13, 2004 6.189 6.293 6.189 6.238 12,543,853 +0.05(+0.78%)
Dec 10, 2004 6.063 6.205 6.060 6.189 12,376,152 +0.12(+1.97%)
Dec 09, 2004 5.998 6.108 5.998 6.070 19,673,314 +0.09(+1.51%)
Dec 08, 2004 6.011 6.040 5.953 5.979 13,454,452 -0.01(-0.22%)
Dec 07, 2004 6.031 6.115 5.982 5.992 14,308,427 -0.01(-0.22%)
Dec 06, 2004 5.931 6.021 5.924 6.005 11,664,506 +0.02(+0.38%)
Dec 03, 2004 5.969 6.018 5.969 5.982 11,850,153 -0.01(-0.11%)
Dec 02, 2004 6.021 6.118 5.982 5.989 19,506,232 -0.03(-0.43%)
Dec 01, 2004 5.918 6.015 5.911 6.015 13,874,632 +0.10(+1.69%)
Nov 30, 2004 5.892 5.989 5.824 5.914 11,902,443 +0.02(+0.27%)
Nov 29, 2004 5.889 5.934 5.853 5.898 11,424,093 +0.02(+0.27%)
Nov 26, 2004 5.898 5.973 5.882 5.882 5,170,885 -0.05(-0.82%)
Nov 24, 2004 5.953 5.953 5.853 5.931 10,287,934 +0.01(+0.11%)
Nov 23, 2004 5.960 6.018 5.921 5.924 20,183,224 -0.04(-0.60%)
Nov 22, 2004 6.044 6.047 5.956 5.960 19,554,190 -0.09(-1.44%)
Nov 19, 2004 5.979 6.047 5.924 6.047 21,843,836 +0.07(+1.19%)
Nov 18, 2004 5.992 6.011 5.876 5.976 15,528,128 -0.04(-0.70%)
Nov 17, 2004 5.937 6.060 5.937 6.018 13,757,675 +0.08(+1.36%)
Nov 16, 2004 5.843 5.960 5.834 5.937 12,710,317 +0.08(+1.32%)
Nov 15, 2004 5.898 5.898 5.843 5.860 11,095,807 -0.04(-0.66%)
Nov 12, 2004 5.814 5.905 5.801 5.898 10,486,885 +0.09(+1.50%)
Nov 11, 2004 5.737 5.869 5.724 5.811 15,147,861 +0.07(+1.24%)
Nov 10, 2004 5.656 5.756 5.646 5.740 10,549,387 +0.01(+0.23%)
Nov 09, 2004 5.766 5.779 5.695 5.727 10,886,955 -0.05(-0.89%)
Nov 08, 2004 5.695 5.808 5.695 5.779 13,437,125 +0.05(+0.79%)
Nov 05, 2004 5.646 5.753 5.633 5.733 19,566,568 +0.05(+0.97%)
Nov 04, 2004 5.611 5.679 5.604 5.679 15,502,447 +0.04(+0.75%)
Nov 03, 2004 5.698 5.714 5.591 5.637 16,540,522 +0.03(+0.52%)
Nov 02, 2004 5.582 5.649 5.569 5.607 16,124,983 +0.03(+0.46%)
Nov 01, 2004 5.517 5.620 5.510 5.582 19,626,594 +0.05(+0.94%)
Oct 29, 2004 5.417 5.565 5.417 5.530 17,958,556 +0.10(+1.78%)
Oct 28, 2004 5.336 5.501 5.336 5.433 21,671,804 +0.08(+1.51%)
Oct 27, 2004 5.258 5.365 5.207 5.352 14,532,132 +0.08(+1.60%)
Oct 26, 2004 5.200 5.313 5.200 5.268 18,120,688 +0.06(+1.24%)
Oct 25, 2004 5.110 5.220 5.061 5.203 19,946,216 +0.07(+1.32%)
Oct 22, 2004 5.139 5.187 5.119 5.136 16,966,272 +0.03(+0.57%)
Oct 21, 2004 5.203 5.236 4.987 5.106 31,503,664 +0.07(+1.41%)
Oct 20, 2004 4.932 5.081 4.932 5.035 17,574,886 +0.03(+0.65%)
Oct 19, 2004 5.068 5.071 4.951 5.003 28,662,030 -0.07(-1.34%)
Oct 18, 2004 4.997 5.097 4.984 5.071 21,934,804 +0.07(+1.49%)
Oct 15, 2004 4.967 5.052 4.896 4.997 18,141,418 +0.03(+0.59%)
Oct 14, 2004 5.042 5.068 4.958 4.967 12,478,568 -0.05(-1.03%)
Oct 13, 2004 5.071 5.103 5.016 5.019 30,128,950 -0.02(-0.38%)
Oct 12, 2004 5.003 5.039 4.919 5.039 21,073,092 +0.11(+2.30%)
Oct 11, 2004 4.938 4.971 4.913 4.925 13,348,633 +0.02(+0.40%)
Oct 08, 2004 4.958 5.039 4.893 4.906 18,841,926 +0.05(+0.93%)
Oct 07, 2004 4.906 4.935 4.861 4.861 10,718,016 -0.05(-1.05%)
Oct 06, 2004 4.922 4.929 4.835 4.913 13,633,601 +0.00(+0.00%)
Oct 05, 2004 4.929 4.948 4.871 4.913 21,812,586 +0.07(+1.54%)
Oct 04, 2004 4.686 4.854 4.683 4.838 24,324,388 +0.20(+4.25%)
Oct 01, 2004 4.631 4.657 4.606 4.641 15,471,815 +0.01(+0.28%)
Sep 30, 2004 4.609 4.654 4.589 4.628 14,917,349 +0.02(+0.42%)
Sep 29, 2004 4.631 4.670 4.586 4.609 14,888,574 -0.05(-0.97%)
Sep 28, 2004 4.525 4.670 4.450 4.654 23,463,606 +0.04(+0.91%)
Sep 27, 2004 4.719 4.751 4.609 4.612 22,142,728 -0.14(-2.93%)
Sep 24, 2004 4.835 4.838 4.722 4.751 13,910,524 -0.07(-1.54%)
Sep 23, 2004 4.787 4.848 4.764 4.825 15,480,788 +0.02(+0.40%)
Sep 22, 2004 4.929 4.929 4.796 4.806 16,230,492 -0.14(-2.81%)
Sep 21, 2004 5.029 5.055 4.929 4.945 19,713,538 -0.06(-1.23%)
Sep 20, 2004 5.064 5.087 4.997 5.006 8,614,017 -0.07(-1.34%)
Sep 17, 2004 5.035 5.123 5.022 5.074 15,978,940 +0.06(+1.16%)
Sep 16, 2004 4.942 5.032 4.922 5.016 10,169,739 +0.07(+1.50%)
Sep 15, 2004 4.932 4.955 4.858 4.942 11,875,834 +0.01(+0.20%)
Sep 14, 2004 4.906 4.951 4.877 4.932 7,716,105 +0.04(+0.73%)
Sep 13, 2004 4.864 4.932 4.848 4.896 11,505,468 +0.01(+0.13%)
Sep 10, 2004 4.838 4.913 4.799 4.890 13,228,581 +0.03(+0.60%)
Sep 09, 2004 4.790 4.893 4.764 4.861 11,382,632 +0.04(+0.87%)
Sep 08, 2004 4.841 4.883 4.816 4.819 8,700,034 -0.05(-1.00%)
Sep 07, 2004 4.793 4.877 4.790 4.867 9,542,252 +0.08(+1.76%)
Sep 03, 2004 4.819 4.838 4.783 4.783 5,412,226 -0.05(-1.14%)
Sep 02, 2004 4.809 4.848 4.803 4.838 8,213,948 +0.01(+0.20%)
Sep 01, 2004 4.777 4.838 4.751 4.829 11,792,293 +0.05(+1.08%)
Aug 31, 2004 4.719 4.787 4.719 4.777 9,570,718 +0.06(+1.23%)
Aug 30, 2004 4.845 4.845 4.719 4.719 5,824,363 -0.06(-1.22%)
Aug 27, 2004 4.777 4.803 4.748 4.777 7,428,352 -0.02(-0.40%)
Aug 26, 2004 4.751 4.799 4.709 4.796 11,232,877 +0.02(+0.41%)
Aug 25, 2004 4.677 4.777 4.657 4.777 12,214,640 +0.11(+2.28%)
Aug 24, 2004 4.677 4.738 4.638 4.670 11,406,766 -0.01(-0.21%)
Aug 23, 2004 4.677 4.686 4.622 4.680 7,251,988 +0.06(+1.26%)
Aug 20, 2004 4.602 4.670 4.573 4.622 8,104,107 +0.01(+0.21%)
Aug 19, 2004 4.638 4.670 4.538 4.612 9,385,999 -0.06(-1.25%)
Aug 18, 2004 4.599 4.686 4.573 4.670 7,937,025 +0.04(+0.77%)
Aug 17, 2004 4.596 4.677 4.580 4.635 11,296,306 +0.04(+0.91%)
Aug 16, 2004 4.460 4.606 4.457 4.593 10,670,057 +0.16(+3.72%)
Aug 13, 2004 4.476 4.512 4.392 4.428 9,298,126 -0.06(-1.30%)
Aug 12, 2004 4.528 4.554 4.460 4.486 12,334,072 -0.04(-0.93%)
Aug 11, 2004 4.554 4.599 4.528 4.528 10,981,944 -0.03(-0.57%)
Aug 10, 2004 4.525 4.580 4.525 4.554 9,129,806 +0.03(+0.64%)
Aug 09, 2004 4.586 4.602 4.525 4.525 10,294,432 -0.06(-1.34%)
Aug 06, 2004 4.564 4.757 4.557 4.586 18,842,854 +0.00(+0.07%)
Aug 05, 2004 4.767 4.809 4.576 4.583 29,435,868 -0.19(-3.93%)
Aug 04, 2004 4.822 4.861 4.767 4.770 11,159,546 -0.11(-2.25%)
Aug 03, 2004 4.909 4.929 4.861 4.880 13,788,925 -0.02(-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.