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

AT&T Inc (NY: T )

16.07 -0.16 (-1.02%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Sep 30, 2010 9.700 9.855 9.691 9.702 83,424,168 -0.04(-0.37%)
Sep 29, 2010 9.806 9.830 9.704 9.738 86,410 -0.07(-0.73%)
Sep 28, 2010 9.827 9.847 9.725 9.810 22,836 +0.02(+0.17%)
Sep 27, 2010 9.701 9.888 9.674 9.793 91,469,256 +0.10(+1.01%)
Sep 24, 2010 9.735 9.769 9.667 9.694 78,506,008 +0.02(+0.25%)
Sep 23, 2010 9.670 9.752 9.650 9.670 16,783 -0.03(-0.28%)
Sep 22, 2010 9.735 9.810 9.687 9.698 90,042,608 -0.01(-0.07%)
Sep 21, 2010 9.694 9.796 9.603 9.704 412 +0.02(+0.25%)
Sep 20, 2010 9.637 9.711 9.572 9.681 84,120,080 +0.13(+1.31%)
Sep 17, 2010 9.555 9.606 9.498 9.555 91,749,776 +0.05(+0.57%)
Sep 15, 2010 9.467 9.548 9.423 9.501 56,740,512 +0.03(+0.29%)
Sep 14, 2010 9.477 9.538 9.457 9.474 589 +0.00(+0.00%)
Sep 13, 2010 9.494 9.525 9.430 9.474 57,351,020 +0.03(+0.36%)
Sep 10, 2010 9.457 9.470 9.372 9.440 58,217,132 +0.01(+0.07%)
Sep 09, 2010 9.341 9.484 9.335 9.433 3,537 +0.14(+1.53%)
Sep 08, 2010 9.263 9.318 9.240 9.291 29,522 +0.04(+0.44%)
Sep 07, 2010 9.294 9.311 9.206 9.250 98,966 -0.06(-0.62%)
Sep 03, 2010 9.263 9.325 9.179 9.308 68,331,680 +0.01(+0.15%)
Sep 02, 2010 9.280 9.321 9.226 9.294 15,377 +0.02(+0.18%)
Sep 01, 2010 9.240 9.325 9.192 9.277 83,965,760 +0.13(+1.37%)
Aug 31, 2010 9.136 9.168 8.989 9.152 640,873 +0.12(+1.28%)
Aug 30, 2010 9.107 9.135 9.033 9.036 46,712,808 -0.11(-1.19%)
Aug 27, 2010 9.073 9.158 9.026 9.145 62,661,480 +0.10(+1.13%)
Aug 26, 2010 9.148 9.158 9.036 9.043 30,743 -0.08(-0.86%)
Aug 25, 2010 9.016 9.153 8.967 9.121 20,214,142 +0.06(+0.64%)
Aug 24, 2010 8.914 9.107 8.887 9.063 149,450 +0.08(+0.87%)
Aug 23, 2010 9.019 9.087 8.982 8.985 100,030,808 +0.01(+0.15%)
Aug 20, 2010 9.090 9.118 8.931 8.972 104,911,736 -0.18(-1.93%)
Aug 19, 2010 9.226 9.260 9.090 9.148 75,761 -0.12(-1.32%)
Aug 18, 2010 9.141 9.291 9.107 9.270 15,551 +0.16(+1.71%)
Aug 17, 2010 9.114 9.192 9.057 9.114 103,129 +0.07(+0.83%)
Aug 16, 2010 9.033 9.060 8.982 9.040 58,545,464 -0.02(-0.26%)
Aug 13, 2010 9.063 9.118 9.002 9.063 70,020,160 +0.02(+0.23%)
Aug 12, 2010 8.975 9.141 8.955 9.043 90,025,264 +0.02(+0.19%)
Aug 11, 2010 9.043 9.087 8.992 9.026 151,446 -0.07(-0.82%)
Aug 10, 2010 9.101 9.184 9.043 9.101 10,967 -0.01(-0.11%)
Aug 09, 2010 9.046 9.145 9.019 9.111 66,153,236 +0.11(+1.21%)
Aug 06, 2010 9.002 9.040 8.897 9.002 77,849,024 -0.07(-0.75%)
Aug 05, 2010 8.992 9.124 8.992 9.070 69,314,848 +0.03(+0.38%)
Aug 04, 2010 9.029 9.073 8.951 9.036 1,179 -0.02(-0.19%)
Aug 03, 2010 9.023 9.121 9.016 9.053 13,744 +0.03(+0.38%)
Aug 02, 2010 8.989 9.053 8.934 9.019 103,459,736 +0.22(+2.51%)
Jul 30, 2010 8.799 8.853 8.748 8.799 75,487,392 -0.03(-0.31%)
Jul 29, 2010 8.934 8.955 8.789 8.826 27,196 -0.04(-0.50%)
Jul 28, 2010 8.870 8.938 8.826 8.870 14,215 +0.00(+0.00%)
Jul 27, 2010 8.870 8.958 8.826 8.870 21,839 +0.06(+0.73%)
Jul 26, 2010 8.728 8.850 8.707 8.806 77,337,256 +0.14(+1.64%)
Jul 23, 2010 8.765 8.792 8.633 8.663 96,384,368 +0.01(+0.12%)
Jul 22, 2010 8.612 8.761 8.602 8.653 40,153 +0.20(+2.37%)
Jul 21, 2010 8.443 8.538 8.387 8.453 85,451,720 +0.04(+0.52%)
Jul 20, 2010 8.409 8.412 8.310 8.409 70,916,608 -0.03(-0.36%)
Jul 19, 2010 8.375 8.466 8.395 8.439 55,853,700 +0.06(+0.77%)
Jul 16, 2010 8.375 8.514 8.360 8.375 98,099,536 -0.09(-1.04%)
Jul 15, 2010 8.466 8.497 8.395 8.463 110,440,520 -0.00(-0.04%)
Jul 14, 2010 8.432 8.517 8.409 8.466 884 +0.00(+0.04%)
Jul 13, 2010 8.463 8.541 8.449 8.463 77,353 +0.04(+0.44%)
Jul 12, 2010 8.395 8.432 8.348 8.426 51,097,504 +0.00(+0.04%)
Jul 09, 2010 8.422 8.439 8.327 8.422 57,892,556 +0.09(+1.06%)
Jul 08, 2010 8.273 8.337 8.209 8.334 13,832 +0.08(+0.99%)
Jul 07, 2010 8.144 8.276 8.100 8.253 93,749,216 +0.12(+1.42%)
Jul 06, 2010 8.157 8.167 8.064 8.137 62,086 +0.04(+0.49%)
Jul 02, 2010 8.097 8.144 8.034 8.097 69,608,352 +0.05(+0.62%)
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.