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

AT&T Inc (NY: T )

21.55 +0.19 (+0.89%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 11.81 11.86 11.62 11.74 58,401,184 +0.03(+0.28%)
Aug 30, 2007 11.75 11.84 11.65 11.71 50,775,292 -0.13(-1.09%)
Aug 29, 2007 11.60 11.85 11.51 11.84 61,260,464 +0.42(+3.64%)
Aug 28, 2007 11.70 11.75 11.42 11.42 67,459,600 -0.39(-3.27%)
Aug 27, 2007 11.80 11.89 11.78 11.81 41,279,200 -0.08(-0.64%)
Aug 24, 2007 11.82 11.91 11.77 11.88 52,611,632 +0.08(+0.65%)
Aug 23, 2007 11.65 11.84 11.65 11.81 63,424,204 +0.09(+0.80%)
Aug 22, 2007 11.57 11.74 11.34 11.71 66,418,656 +0.30(+2.66%)
Aug 21, 2007 11.29 11.57 11.24 11.41 62,423,332 +0.03(+0.26%)
Aug 20, 2007 11.67 11.73 11.29 11.38 61,976,732 -0.12(-1.02%)
Aug 17, 2007 11.40 11.52 11.12 11.50 120,636,864 +0.33(+2.98%)
Aug 16, 2007 11.07 11.26 10.76 11.17 131,031,536 -0.02(-0.18%)
Aug 15, 2007 11.26 11.36 10.89 11.19 96,968,640 -0.08(-0.71%)
Aug 14, 2007 11.51 11.62 11.27 11.27 68,823,520 -0.24(-2.10%)
Aug 13, 2007 11.54 11.66 11.38 11.51 62,770,768 +0.06(+0.54%)
Aug 10, 2007 11.50 11.57 11.24 11.45 85,537,376 -0.11(-0.97%)
Aug 09, 2007 11.72 11.84 11.48 11.56 115,631,008 -0.32(-2.73%)
Aug 08, 2007 11.90 11.98 11.63 11.88 91,300,776 -0.03(-0.27%)
Aug 07, 2007 11.82 12.00 11.72 11.91 82,522,856 +0.06(+0.50%)
Aug 06, 2007 11.62 11.89 11.59 11.85 80,338,432 +0.17(+1.44%)
Aug 03, 2007 11.79 11.95 11.65 11.69 86,781,432 -0.27(-2.25%)
Aug 02, 2007 11.80 12.04 11.75 11.95 70,141,288 +0.11(+0.92%)
Aug 01, 2007 11.52 11.87 11.45 11.85 120,947,728 +0.32(+2.73%)
Jul 31, 2007 11.72 11.81 11.52 11.53 93,272,280 -0.18(-1.53%)
Jul 30, 2007 11.61 11.78 11.43 11.71 90,488,056 +0.16(+1.35%)
Jul 27, 2007 11.73 11.86 11.55 11.55 106,320,592 -0.21(-1.83%)
Jul 26, 2007 11.85 12.12 11.66 11.77 162,349,168 -0.16(-1.31%)
Jul 25, 2007 11.81 12.25 11.75 11.93 99,747,872 +0.24(+2.07%)
Jul 24, 2007 11.63 11.87 11.54 11.68 140,910,848 -0.10(-0.87%)
Jul 23, 2007 11.62 11.84 11.60 11.79 102,832,320 +0.29(+2.48%)
Jul 20, 2007 11.65 11.69 11.47 11.50 92,010,248 -0.17(-1.49%)
Jul 19, 2007 11.77 11.77 11.60 11.67 61,766,816 +0.01(+0.05%)
Jul 18, 2007 11.73 11.77 11.56 11.67 62,167,260 -0.06(-0.53%)
Jul 17, 2007 11.79 11.83 11.71 11.73 67,220,480 -0.11(-0.92%)
Jul 16, 2007 11.91 11.95 11.78 11.84 48,569,096 -0.06(-0.47%)
Jul 13, 2007 11.93 12.04 11.87 11.90 63,111,476 -0.02(-0.20%)
Jul 12, 2007 11.78 11.94 11.69 11.92 81,668,656 +0.20(+1.68%)
Jul 11, 2007 11.65 11.73 11.52 11.72 79,479,672 +0.09(+0.78%)
Jul 10, 2007 11.86 11.90 11.62 11.63 92,957,984 -0.29(-2.45%)
Jul 09, 2007 12.06 12.04 11.85 11.92 58,314,000 -0.05(-0.42%)
Jul 06, 2007 12.01 12.07 11.88 11.97 64,929,140 -0.09(-0.73%)
Jul 05, 2007 12.20 12.20 12.04 12.06 71,906,296 -0.16(-1.30%)
Jul 03, 2007 12.34 12.32 12.14 12.22 49,861,184 -0.10(-0.84%)
Jul 02, 2007 12.20 12.35 12.09 12.32 122,167,504 +0.10(+0.84%)
Jun 29, 2007 12.07 12.23 12.03 12.22 127,588,864 +0.22(+1.86%)
Jun 28, 2007 11.82 12.22 11.80 12.00 91,645,064 +0.22(+1.90%)
Jun 27, 2007 11.58 11.80 11.48 11.77 76,835,272 +0.20(+1.76%)
Jun 26, 2007 11.56 11.74 11.51 11.57 80,660,912 +0.06(+0.54%)
Jun 25, 2007 11.51 11.74 11.44 11.51 82,207,064 +0.07(+0.59%)
Jun 22, 2007 11.66 11.70 11.39 11.44 125,537,104 -0.22(-1.87%)
Jun 21, 2007 11.64 11.75 11.57 11.66 64,522,744 +0.02(+0.15%)
Jun 20, 2007 11.88 11.95 11.63 11.64 80,402,280 -0.21(-1.76%)
Jun 19, 2007 11.78 11.90 11.73 11.85 50,579,332 +0.07(+0.57%)
Jun 18, 2007 11.87 11.95 11.78 11.78 75,853,712 -0.08(-0.67%)
Jun 15, 2007 12.05 12.05 11.85 11.86 123,615,192 -0.08(-0.69%)
Jun 14, 2007 11.81 12.05 11.81 11.94 86,304,248 +0.17(+1.45%)
Jun 13, 2007 11.60 11.78 11.49 11.77 77,157,184 +0.27(+2.30%)
Jun 12, 2007 11.76 11.81 11.49 11.51 78,912,360 -0.31(-2.59%)
Jun 11, 2007 11.84 11.92 11.74 11.81 58,420,664 -0.04(-0.35%)
Jun 08, 2007 11.65 11.86 11.62 11.85 79,929,552 +0.22(+1.87%)
Jun 07, 2007 11.88 11.93 11.51 11.64 106,640,704 -0.25(-2.13%)
Jun 06, 2007 11.86 11.99 11.84 11.89 57,747,192 -0.03(-0.27%)
Jun 05, 2007 12.07 12.03 11.82 11.92 61,399,200 -0.12(-1.00%)
Jun 04, 2007 11.99 12.07 11.89 12.04 43,936,540 +0.11(+0.91%)
Jun 01, 2007 12.17 12.20 11.85 11.93 77,740,792 -0.24(-1.96%)
May 31, 2007 12.07 12.18 12.06 12.17 66,267,428 +0.11(+0.88%)
May 30, 2007 11.85 12.07 11.85 12.07 69,070,360 +0.14(+1.21%)
May 29, 2007 12.04 12.06 11.90 11.92 50,670,008 -0.08(-0.66%)
May 25, 2007 11.92 12.06 11.90 12.00 46,314,572 +0.10(+0.84%)
May 24, 2007 11.90 12.01 11.82 11.90 64,284,160 +0.00(+0.02%)
May 23, 2007 11.97 11.98 11.86 11.90 50,808,928 -0.01(-0.07%)
May 22, 2007 12.01 11.99 11.84 11.91 52,510,540 -0.03(-0.27%)
May 21, 2007 12.10 12.16 11.90 11.94 87,647,032 -0.16(-1.34%)
May 18, 2007 12.28 12.22 12.04 12.10 89,439,408 -0.05(-0.39%)
May 17, 2007 12.11 12.22 12.06 12.15 76,992,520 +0.04(+0.29%)
May 16, 2007 11.95 12.14 11.89 12.11 123,301,944 +0.22(+1.86%)
May 15, 2007 11.83 11.98 11.81 11.89 68,171,992 +0.11(+0.90%)
May 14, 2007 11.66 11.81 11.67 11.79 74,919,032 +0.13(+1.11%)
May 11, 2007 11.50 11.69 11.50 11.66 58,081,516 +0.20(+1.75%)
May 10, 2007 11.61 11.66 11.45 11.46 56,545,044 -0.16(-1.42%)
May 09, 2007 11.56 11.70 11.54 11.62 55,326,016 +0.06(+0.51%)
May 08, 2007 11.63 11.59 11.51 11.56 63,283,300 -0.10(-0.83%)
May 07, 2007 11.62 11.75 11.62 11.66 53,333,164 +0.04(+0.30%)
May 04, 2007 11.51 11.67 11.43 11.62 80,773,776 +0.17(+1.49%)
May 03, 2007 11.45 11.48 11.32 11.45 89,212,280 +0.06(+0.57%)
May 02, 2007 11.44 11.55 11.37 11.39 82,454,240 -0.05(-0.41%)
May 01, 2007 11.46 11.53 11.39 11.44 88,111,392 +0.04(+0.31%)
Apr 30, 2007 11.44 11.63 11.34 11.40 84,336,440 +0.02(+0.21%)
Apr 27, 2007 11.43 11.52 11.34 11.38 72,052,224 -0.09(-0.82%)
Apr 26, 2007 11.52 11.62 11.42 11.47 89,803,928 -0.05(-0.46%)
Apr 25, 2007 11.59 11.66 11.48 11.52 85,998,272 +0.01(+0.10%)
Apr 24, 2007 11.76 11.77 11.46 11.51 81,322,984 -0.20(-1.68%)
Apr 23, 2007 11.76 11.82 11.59 11.71 80,783,472 -0.03(-0.25%)
Apr 20, 2007 11.61 11.75 11.61 11.74 80,107,760 +0.16(+1.42%)
Apr 19, 2007 11.47 11.62 11.46 11.57 56,396,388 +0.10(+0.87%)
Apr 18, 2007 11.54 11.55 11.43 11.47 46,313,500 -0.06(-0.56%)
Apr 17, 2007 11.53 11.56 11.47 11.54 53,203,620 -0.02(-0.18%)
Apr 16, 2007 11.56 11.60 11.50 11.56 46,437,960 +0.12(+1.08%)
Apr 13, 2007 11.41 11.48 11.30 11.44 51,530,564 +0.05(+0.47%)
Apr 12, 2007 11.47 11.47 11.33 11.38 57,656,456 -0.08(-0.72%)
Apr 11, 2007 11.61 11.61 11.43 11.47 50,927,112 -0.15(-1.29%)
Apr 10, 2007 11.58 11.63 11.49 11.62 47,342,776 +0.04(+0.30%)
Apr 09, 2007 11.62 11.68 11.53 11.58 46,963,704 +0.02(+0.15%)
Apr 05, 2007 11.45 11.59 11.39 11.56 50,013,296 +0.01(+0.10%)
Apr 04, 2007 11.70 11.71 11.55 11.55 69,672,960 -0.15(-1.28%)
Apr 03, 2007 11.69 11.75 11.66 11.70 81,636,448 +0.08(+0.71%)
Apr 02, 2007 11.70 11.72 11.50 11.62 132,612,728 +0.01(+0.08%)
Mar 30, 2007 11.56 11.64 11.52 11.61 75,686,480 +0.08(+0.66%)
Mar 29, 2007 11.57 11.58 11.41 11.53 58,803,288 +0.06(+0.57%)
Mar 28, 2007 11.61 11.63 11.42 11.47 84,463,704 -0.14(-1.24%)
Mar 27, 2007 11.51 11.74 11.51 11.61 96,308,256 +0.04(+0.33%)
Mar 26, 2007 11.48 11.59 11.38 11.57 77,185,792 +0.13(+1.11%)
Mar 23, 2007 11.58 11.58 11.41 11.45 70,457,680 -0.07(-0.59%)
Mar 22, 2007 11.36 11.61 11.35 11.52 90,916,064 +0.07(+0.64%)
Mar 21, 2007 11.10 11.51 10.92 11.44 111,947,768 +0.28(+2.51%)
Mar 20, 2007 11.04 11.20 11.00 11.16 57,701,736 +0.10(+0.88%)
Mar 19, 2007 10.94 11.13 10.93 11.07 72,436,920 +0.18(+1.62%)
Mar 16, 2007 10.93 10.99 10.82 10.89 96,071,792 +0.01(+0.11%)
Mar 15, 2007 10.93 10.95 10.80 10.88 59,090,616 -0.08(-0.73%)
Mar 14, 2007 10.97 10.99 10.73 10.96 88,723,040 -0.01(-0.13%)
Mar 13, 2007 10.91 11.04 10.79 10.97 95,611,264 +0.06(+0.54%)
Mar 12, 2007 10.75 11.02 10.70 10.91 74,213,336 +0.15(+1.40%)
Mar 09, 2007 10.86 10.86 10.70 10.76 50,031,520 +0.01(+0.11%)
Mar 08, 2007 10.58 10.81 10.54 10.75 70,036,656 +0.32(+3.05%)
Mar 07, 2007 10.54 10.61 10.39 10.43 94,444,320 -0.17(-1.58%)
Mar 06, 2007 10.61 10.65 10.50 10.60 79,074,016 +0.08(+0.78%)
Mar 05, 2007 10.61 10.83 10.48 10.52 78,480,624 -0.21(-1.98%)
Mar 02, 2007 10.79 10.89 10.71 10.73 69,487,488 -0.08(-0.74%)
Mar 01, 2007 10.65 10.89 10.53 10.81 85,988,392 -0.03(-0.24%)
Feb 28, 2007 10.81 10.86 10.66 10.84 97,537,608 +0.19(+1.80%)
Feb 27, 2007 10.99 11.11 10.36 10.64 115,032,248 -0.40(-3.60%)
Feb 26, 2007 10.89 11.06 10.89 11.04 68,301,744 +0.15(+1.35%)
Feb 23, 2007 10.89 10.94 10.84 10.89 41,535,856 -0.01(-0.14%)
Feb 22, 2007 10.94 11.01 10.86 10.91 50,203,028 -0.05(-0.43%)
Feb 21, 2007 11.00 11.04 10.95 10.96 54,883,032 -0.06(-0.53%)
Feb 20, 2007 11.04 11.12 11.00 11.02 57,743,672 -0.02(-0.19%)
Feb 16, 2007 10.90 11.04 10.86 11.04 55,913,444 +0.07(+0.67%)
Feb 15, 2007 10.99 11.00 10.90 10.96 48,124,540 +0.01(+0.11%)
Feb 14, 2007 10.97 11.06 10.92 10.95 73,476,912 +0.00(+0.00%)
Feb 13, 2007 10.87 11.00 10.85 10.95 47,089,828 +0.07(+0.62%)
Feb 12, 2007 10.82 10.94 10.80 10.88 45,299,712 +0.02(+0.16%)
Feb 09, 2007 11.04 11.11 10.84 10.87 69,943,600 -0.14(-1.28%)
Feb 08, 2007 10.92 11.04 10.88 11.01 55,659,068 +0.06(+0.59%)
Feb 07, 2007 11.02 11.07 10.86 10.94 118,063,040 -0.10(-0.93%)
Feb 06, 2007 11.10 11.18 11.02 11.04 77,335,488 -0.08(-0.74%)
Feb 05, 2007 11.09 11.22 11.09 11.13 88,191,864 -0.10(-0.87%)
Feb 02, 2007 11.12 11.24 11.07 11.22 70,785,528 +0.11(+0.98%)
Feb 01, 2007 11.10 11.13 11.03 11.12 67,345,488 +0.04(+0.32%)
Jan 31, 2007 10.92 11.15 10.92 11.08 96,743,232 +0.16(+1.46%)
Jan 30, 2007 10.78 10.95 10.77 10.92 67,238,848 +0.17(+1.59%)
Jan 29, 2007 10.70 10.88 10.69 10.75 67,394,392 +0.03(+0.30%)
Jan 26, 2007 10.71 10.83 10.60 10.72 82,953,528 -0.11(-1.06%)
Jan 25, 2007 11.02 11.10 10.74 10.83 107,470,208 +0.05(+0.44%)
Jan 24, 2007 10.62 10.88 10.56 10.79 115,633,040 +0.37(+3.59%)
Jan 23, 2007 10.35 10.52 10.30 10.41 60,361,484 +0.03(+0.26%)
Jan 22, 2007 10.38 10.46 10.31 10.39 75,664,208 +0.06(+0.57%)
Jan 19, 2007 10.39 10.41 10.27 10.33 73,588,432 +0.01(+0.14%)
Jan 18, 2007 10.20 10.54 10.13 10.31 94,959,192 +0.16(+1.54%)
Jan 17, 2007 10.19 10.21 10.10 10.16 60,818,276 -0.04(-0.40%)
Jan 16, 2007 10.29 10.29 10.14 10.20 55,527,296 -0.03(-0.29%)
Jan 12, 2007 10.19 10.28 10.13 10.23 68,660,504 +0.07(+0.70%)
Jan 11, 2007 10.04 10.16 9.893 10.16 82,647,528 +0.14(+1.35%)
Jan 10, 2007 10.07 10.31 9.628 10.02 101,765,568 +0.03(+0.26%)
Jan 09, 2007 9.967 10.13 9.911 9.993 136,129,616 +0.04(+0.38%)
Jan 08, 2007 9.834 10.01 9.777 9.955 136,655,344 -0.04(-0.44%)
Jan 05, 2007 10.13 10.17 9.996 9.999 124,172,176 -0.16(-1.56%)
Jan 04, 2007 10.29 10.38 10.03 10.16 150,539,120 -0.13(-1.29%)
Jan 03, 2007 10.50 10.54 10.24 10.29 114,484,440 -0.24(-2.24%)
Dec 29, 2006 10.50 10.66 10.50 10.53 97,164,696 +0.07(+0.70%)
Dec 28, 2006 10.39 10.50 10.38 10.45 43,750,876 +0.02(+0.23%)
Dec 27, 2006 10.32 10.45 10.31 10.43 62,472,580 +0.12(+1.17%)
Dec 26, 2006 10.29 10.35 10.27 10.31 38,578,424 +0.01(+0.09%)
Dec 22, 2006 10.30 10.44 10.26 10.30 52,269,972 -0.06(-0.54%)
Dec 21, 2006 10.30 10.50 10.26 10.36 129,723,992 +0.06(+0.63%)
Dec 20, 2006 10.34 10.44 10.28 10.29 109,355,456 -0.01(-0.11%)
Dec 19, 2006 10.42 10.44 10.26 10.30 136,503,872 -0.14(-1.35%)
Dec 18, 2006 10.53 10.59 10.39 10.44 128,497,616 -0.06(-0.53%)
Dec 15, 2006 10.49 10.60 10.47 10.50 159,280,000 +0.00(+0.00%)
Dec 14, 2006 10.47 10.54 10.43 10.50 64,920,580 +0.03(+0.31%)
Dec 13, 2006 10.54 10.57 10.41 10.47 66,282,468 -0.03(-0.25%)
Dec 12, 2006 10.36 10.50 10.33 10.49 78,211,376 +0.14(+1.31%)
Dec 11, 2006 10.27 10.40 10.25 10.36 55,098,352 +0.06(+0.60%)
Dec 08, 2006 10.14 10.31 10.12 10.30 52,411,596 +0.10(+0.98%)
Dec 07, 2006 10.86 10.31 10.19 10.20 53,691,972 -0.04(-0.43%)
Dec 06, 2006 10.21 10.25 10.08 10.24 77,373,184 +0.03(+0.29%)
Dec 05, 2006 10.06 10.21 10.03 10.21 68,105,560 +0.13(+1.28%)
Dec 04, 2006 10.13 10.17 10.04 10.08 97,903,376 +0.07(+0.71%)
Dec 01, 2006 9.964 10.04 9.935 10.01 60,983,672 +0.03(+0.27%)
Nov 30, 2006 9.855 10.07 9.834 9.985 88,910,168 +0.12(+1.22%)
Nov 29, 2006 9.743 10.00 9.743 9.864 120,058,328 +0.20(+2.07%)
Nov 28, 2006 9.599 9.720 9.572 9.664 77,828,624 +0.04(+0.43%)
Nov 27, 2006 9.572 9.761 9.569 9.622 103,639,944 +0.00(+0.03%)
Nov 24, 2006 9.620 9.699 9.552 9.620 33,059,894 +0.00(+0.00%)
Nov 22, 2006 9.617 9.661 9.561 9.620 54,994,768 -0.02(-0.24%)
Nov 21, 2006 9.767 9.790 9.608 9.643 75,810,584 -0.14(-1.39%)
Nov 20, 2006 9.728 9.905 9.717 9.778 66,498,808 +0.00(+0.03%)
Nov 17, 2006 9.511 9.802 9.511 9.776 88,134,128 +0.24(+2.47%)
Nov 16, 2006 9.528 9.637 9.469 9.540 70,657,488 -0.02(-0.18%)
Nov 15, 2006 9.655 9.723 9.349 9.558 131,232,936 -0.15(-1.52%)
Nov 14, 2006 9.737 9.805 9.587 9.705 77,873,448 -0.03(-0.30%)
Nov 13, 2006 9.731 9.858 9.708 9.734 57,776,956 +0.00(+0.03%)
Nov 10, 2006 9.923 9.923 9.625 9.731 90,685,376 -0.11(-1.11%)
Nov 09, 2006 10.11 10.11 9.820 9.840 158,430,592 -0.28(-2.76%)
Nov 08, 2006 10.09 10.18 10.02 10.12 127,097,688 +0.02(+0.20%)
Nov 07, 2006 10.10 10.16 10.07 10.10 58,130,844 +0.00(+0.00%)
Nov 06, 2006 9.932 10.14 9.929 10.10 71,201,224 +0.17(+1.72%)
Nov 03, 2006 10.02 10.04 9.852 9.929 101,817,192 -0.09(-0.88%)
Nov 02, 2006 9.996 10.05 9.926 10.02 83,255,448 +0.08(+0.77%)
Nov 01, 2006 10.16 10.16 9.929 9.940 88,371,864 -0.14(-1.43%)
Oct 31, 2006 9.988 10.10 9.884 10.08 83,724,472 +0.10(+0.97%)
Oct 30, 2006 10.08 10.13 9.967 9.988 73,872,696 -0.09(-0.88%)
Oct 27, 2006 10.13 10.14 10.05 10.08 60,414,804 -0.05(-0.52%)
Oct 26, 2006 10.11 10.22 10.06 10.13 80,109,528 +0.02(+0.20%)
Oct 25, 2006 10.21 10.24 10.07 10.11 70,828,656 -0.12(-1.15%)
Oct 24, 2006 10.20 10.31 10.07 10.23 68,419,032 +0.01(+0.06%)
Oct 23, 2006 10.16 10.26 10.02 10.22 102,221,000 +0.08(+0.78%)
Oct 20, 2006 9.938 10.23 9.864 10.14 88,042,432 +0.20(+2.04%)
Oct 19, 2006 9.805 10.00 9.790 9.938 86,451,304 +0.24(+2.46%)
Oct 18, 2006 9.790 9.834 9.602 9.699 79,271,336 -0.04(-0.36%)
Oct 17, 2006 9.714 9.734 9.599 9.734 54,735,972 +0.02(+0.21%)
Oct 16, 2006 9.852 9.855 9.670 9.714 65,715,636 -0.18(-1.82%)
Oct 13, 2006 9.893 9.914 9.764 9.893 174,112,336 +0.00(+0.00%)
Oct 12, 2006 9.717 9.896 9.711 9.893 98,025,304 +0.19(+1.94%)
Oct 11, 2006 9.649 9.764 9.617 9.705 160,742,064 +0.06(+0.58%)
Oct 10, 2006 9.496 9.661 9.484 9.649 100,469,912 +0.17(+1.83%)
Oct 09, 2006 9.437 9.543 9.369 9.475 55,706,616 +0.12(+1.26%)
Oct 06, 2006 9.396 9.462 9.296 9.357 62,876,732 -0.04(-0.47%)
Oct 05, 2006 9.584 9.584 9.384 9.402 80,682,128 -0.23(-2.41%)
Oct 04, 2006 9.879 9.696 9.516 9.634 93,061,720 +0.05(+0.52%)
Oct 03, 2006 9.525 9.637 9.487 9.584 63,452,052 +0.09(+0.99%)
Oct 02, 2006 9.587 9.696 9.478 9.490 67,383,184 -0.10(-1.01%)
Sep 29, 2006 9.531 9.590 9.452 9.587 79,368,808 +0.06(+0.59%)
Sep 28, 2006 9.590 9.596 9.472 9.531 184,790,080 -0.06(-0.61%)
Sep 27, 2006 9.805 9.887 9.531 9.590 77,015,904 -0.23(-2.34%)
Sep 26, 2006 9.887 9.905 9.746 9.820 71,775,528 -0.04(-0.42%)
Sep 25, 2006 9.784 9.940 9.746 9.861 88,591,944 +0.17(+1.79%)
Sep 22, 2006 9.534 9.726 9.505 9.687 74,451,752 +0.18(+1.92%)
Sep 21, 2006 9.443 9.605 9.416 9.505 109,425,416 +0.06(+0.69%)
Sep 20, 2006 9.328 9.472 9.251 9.440 59,909,448 +0.18(+1.97%)
Sep 19, 2006 9.248 9.302 9.195 9.257 43,849,028 +0.01(+0.10%)
Sep 18, 2006 9.257 9.405 9.234 9.248 56,785,256 -0.13(-1.41%)
Sep 15, 2006 9.525 9.525 9.337 9.381 60,150,920 -0.11(-1.21%)
Sep 14, 2006 9.399 9.522 9.393 9.496 74,739,752 +0.11(+1.22%)
Sep 13, 2006 9.413 9.440 9.325 9.381 55,088,164 -0.01(-0.13%)
Sep 12, 2006 9.304 9.463 9.296 9.393 70,405,488 +0.09(+0.95%)
Sep 11, 2006 9.246 9.357 9.213 9.304 46,448,840 +0.07(+0.80%)
Sep 08, 2006 9.231 9.299 9.154 9.231 26,740,194 +0.02(+0.22%)
Sep 07, 2006 9.296 9.304 9.166 9.210 35,435,896 -0.08(-0.89%)
Sep 06, 2006 9.325 9.366 9.272 9.293 34,396,988 -0.04(-0.47%)
Sep 05, 2006 9.352 9.357 9.231 9.337 35,656,988 +0.03(+0.32%)
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.