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

AT&T Inc (NY: T )

16.57 -0.23 (-1.40%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 25, 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 (%)
Dec 29, 2006 11.53 11.70 11.52 11.55 88,521,408 +0.08(+0.70%)
Dec 28, 2006 11.41 11.53 11.39 11.47 39,859,016 +0.03(+0.23%)
Dec 27, 2006 11.33 11.47 11.31 11.45 56,915,324 +0.13(+1.17%)
Dec 26, 2006 11.30 11.36 11.27 11.31 35,146,676 +0.01(+0.09%)
Dec 22, 2006 11.31 11.46 11.26 11.31 47,620,292 -0.06(-0.54%)
Dec 21, 2006 11.31 11.52 11.26 11.37 118,184,384 +0.07(+0.63%)
Dec 20, 2006 11.35 11.46 11.29 11.30 99,627,736 -0.01(-0.11%)
Dec 19, 2006 11.44 11.46 11.26 11.31 124,361,160 -0.16(-1.35%)
Dec 18, 2006 11.55 11.62 11.40 11.46 117,067,096 -0.06(-0.53%)
Dec 15, 2006 11.51 11.63 11.49 11.53 145,111,232 +0.00(+0.00%)
Dec 14, 2006 11.49 11.57 11.45 11.53 59,145,564 +0.04(+0.31%)
Dec 13, 2006 11.57 11.60 11.42 11.49 60,386,304 -0.03(-0.25%)
Dec 12, 2006 11.38 11.53 11.34 11.52 71,254,072 +0.15(+1.31%)
Dec 11, 2006 11.27 11.42 11.25 11.37 50,197,072 +0.07(+0.60%)
Dec 08, 2006 11.13 11.32 11.11 11.30 47,749,316 +0.11(+0.98%)
Dec 07, 2006 11.92 11.31 11.18 11.19 48,915,800 -0.05(-0.43%)
Dec 06, 2006 11.21 11.25 11.07 11.24 70,490,448 +0.03(+0.29%)
Dec 05, 2006 11.04 11.21 11.01 11.21 62,047,224 +0.14(+1.28%)
Dec 04, 2006 11.11 11.17 11.02 11.07 89,194,376 +0.08(+0.71%)
Dec 01, 2006 10.94 11.02 10.90 10.99 55,558,864 +0.03(+0.27%)
Nov 30, 2006 10.82 11.05 10.79 10.96 81,001,160 +0.13(+1.22%)
Nov 29, 2006 10.69 10.98 10.69 10.83 109,378,528 +0.22(+2.07%)
Nov 28, 2006 10.54 10.67 10.51 10.61 70,905,368 +0.05(+0.43%)
Nov 27, 2006 10.51 10.71 10.50 10.56 94,420,648 +0.00(+0.03%)
Nov 24, 2006 10.56 10.65 10.48 10.56 30,119,048 +0.00(+0.00%)
Nov 22, 2006 10.56 10.60 10.49 10.56 50,102,704 -0.03(-0.24%)
Nov 21, 2006 10.72 10.75 10.55 10.58 69,066,848 -0.15(-1.39%)
Nov 20, 2006 10.68 10.87 10.67 10.73 60,583,400 +0.00(+0.03%)
Nov 17, 2006 10.44 10.76 10.44 10.73 80,294,152 +0.26(+2.47%)
Nov 16, 2006 10.46 10.58 10.39 10.47 64,372,144 -0.02(-0.18%)
Nov 15, 2006 10.60 10.67 10.26 10.49 119,559,096 -0.16(-1.52%)
Nov 14, 2006 10.69 10.76 10.52 10.65 70,946,208 -0.03(-0.30%)
Nov 13, 2006 10.68 10.82 10.66 10.68 52,637,400 +0.00(+0.03%)
Nov 10, 2006 10.89 10.89 10.57 10.68 82,618,448 -0.12(-1.11%)
Nov 09, 2006 11.09 11.10 10.78 10.80 144,337,392 -0.31(-2.76%)
Nov 08, 2006 11.08 11.17 11.00 11.11 115,791,704 +0.02(+0.20%)
Nov 07, 2006 11.09 11.15 11.05 11.09 52,959,808 +0.00(+0.00%)
Nov 06, 2006 10.90 11.13 10.90 11.09 64,867,512 +0.19(+1.72%)
Nov 03, 2006 11.00 11.02 10.81 10.90 92,760,032 -0.10(-0.88%)
Nov 02, 2006 10.97 11.03 10.89 11.00 75,849,456 +0.08(+0.77%)
Nov 01, 2006 11.15 11.15 10.90 10.91 80,510,744 -0.16(-1.43%)
Oct 31, 2006 10.96 11.09 10.85 11.07 76,276,752 +0.11(+0.97%)
Oct 30, 2006 11.06 11.12 10.94 10.96 67,301,344 -0.10(-0.88%)
Oct 27, 2006 11.12 11.13 11.03 11.06 55,040,600 -0.06(-0.52%)
Oct 26, 2006 11.10 11.21 11.04 11.12 72,983,376 +0.02(+0.20%)
Oct 25, 2006 11.20 11.24 11.05 11.10 64,528,088 -0.13(-1.15%)
Oct 24, 2006 11.20 11.31 11.06 11.22 62,332,812 +0.01(+0.06%)
Oct 23, 2006 11.15 11.26 11.00 11.22 93,127,928 +0.09(+0.78%)
Oct 20, 2006 10.91 11.23 10.83 11.13 80,210,608 +0.22(+2.04%)
Oct 19, 2006 10.76 10.98 10.75 10.91 78,761,016 +0.26(+2.46%)
Oct 18, 2006 10.75 10.79 10.54 10.65 72,219,752 -0.04(-0.36%)
Oct 17, 2006 10.66 10.68 10.54 10.68 49,866,932 +0.02(+0.21%)
Oct 16, 2006 10.81 10.82 10.61 10.66 59,869,896 -0.20(-1.82%)
Oct 13, 2006 10.86 10.88 10.72 10.86 158,624,160 +0.00(+0.00%)
Oct 12, 2006 10.67 10.86 10.66 10.86 89,305,456 +0.21(+1.94%)
Oct 11, 2006 10.59 10.72 10.56 10.65 146,443,248 +0.06(+0.58%)
Oct 10, 2006 10.42 10.60 10.41 10.59 91,532,600 +0.19(+1.83%)
Oct 09, 2006 10.36 10.47 10.28 10.40 50,751,228 +0.13(+1.26%)
Oct 06, 2006 10.31 10.39 10.20 10.27 57,283,524 -0.05(-0.47%)
Oct 05, 2006 10.52 10.52 10.30 10.32 73,505,048 -0.26(-2.41%)
Oct 04, 2006 10.84 10.64 10.45 10.57 84,783,408 +0.05(+0.52%)
Oct 03, 2006 10.46 10.58 10.41 10.52 57,807,668 +0.10(+0.99%)
Oct 02, 2006 10.52 10.64 10.40 10.42 61,389,108 -0.11(-1.01%)
Sep 29, 2006 10.46 10.53 10.37 10.52 72,308,552 +0.06(+0.59%)
Sep 28, 2006 10.53 10.53 10.40 10.46 168,352,064 -0.06(-0.61%)
Sep 27, 2006 10.76 10.85 10.46 10.53 70,164,944 -0.25(-2.34%)
Sep 26, 2006 10.85 10.87 10.70 10.78 65,390,728 -0.05(-0.42%)
Sep 25, 2006 10.74 10.91 10.70 10.82 80,711,240 +0.19(+1.79%)
Sep 22, 2006 10.46 10.68 10.43 10.63 67,828,888 +0.20(+1.92%)
Sep 21, 2006 10.36 10.54 10.34 10.43 99,691,472 +0.07(+0.69%)
Sep 20, 2006 10.24 10.40 10.15 10.36 54,580,196 +0.20(+1.97%)
Sep 19, 2006 10.15 10.21 10.09 10.16 39,948,432 +0.01(+0.10%)
Sep 18, 2006 10.16 10.32 10.14 10.15 51,733,920 -0.15(-1.41%)
Sep 15, 2006 10.46 10.46 10.25 10.30 54,800,188 -0.13(-1.21%)
Sep 14, 2006 10.32 10.45 10.31 10.42 68,091,272 +0.13(+1.22%)
Sep 13, 2006 10.33 10.36 10.24 10.30 50,187,792 -0.01(-0.13%)
Sep 12, 2006 10.21 10.39 10.20 10.31 64,142,560 +0.10(+0.95%)
Sep 11, 2006 10.15 10.27 10.11 10.21 42,316,980 +0.08(+0.80%)
Sep 08, 2006 10.13 10.21 10.05 10.13 24,361,518 +0.02(+0.22%)
Sep 07, 2006 10.20 10.21 10.06 10.11 32,283,692 -0.09(-0.89%)
Sep 06, 2006 10.24 10.28 10.18 10.20 31,337,202 -0.05(-0.47%)
Sep 05, 2006 10.26 10.27 10.13 10.25 32,485,118 +0.03(+0.32%)
Sep 01, 2006 10.13 10.28 10.10 10.22 37,305,748 +0.16(+1.54%)
Aug 31, 2006 10.11 10.14 10.04 10.06 29,318,600 -0.02(-0.19%)
Aug 30, 2006 10.12 10.15 10.06 10.08 31,654,038 -0.03(-0.26%)
Aug 29, 2006 10.01 10.12 9.974 10.11 28,466,172 +0.10(+0.97%)
Aug 28, 2006 9.912 10.03 9.870 10.01 29,652,764 +0.11(+1.11%)
Aug 25, 2006 9.793 9.929 9.793 9.899 22,326,518 +0.05(+0.53%)
Aug 24, 2006 9.893 9.912 9.841 9.848 27,976,374 -0.00(-0.03%)
Aug 23, 2006 9.883 9.925 9.799 9.851 22,432,028 -0.02(-0.23%)
Aug 22, 2006 9.880 9.964 9.864 9.874 31,576,066 -0.00(-0.03%)
Aug 21, 2006 9.874 9.919 9.864 9.877 26,262,542 +0.02(+0.16%)
Aug 18, 2006 9.841 9.980 9.786 9.861 43,484,388 +0.02(+0.20%)
Aug 17, 2006 9.777 9.851 9.728 9.841 29,069,834 +0.06(+0.66%)
Aug 16, 2006 9.825 9.825 9.773 9.777 26,274,610 -0.04(-0.36%)
Aug 15, 2006 9.825 9.857 9.741 9.812 33,703,580 +0.12(+1.23%)
Aug 14, 2006 9.844 9.906 9.670 9.693 37,830,820 -0.07(-0.76%)
Aug 11, 2006 9.783 9.864 9.696 9.767 27,974,208 +0.00(+0.00%)
Aug 10, 2006 9.696 9.773 9.638 9.767 55,401,376 -0.01(-0.07%)
Aug 09, 2006 9.990 10.07 9.748 9.773 70,091,000 -0.15(-1.53%)
Aug 08, 2006 9.971 9.983 9.877 9.925 43,887,244 -0.03(-0.26%)
Aug 07, 2006 9.967 10.06 9.874 9.951 32,822,068 -0.06(-0.58%)
Aug 04, 2006 9.987 10.04 9.938 10.01 57,136,556 +0.02(+0.23%)
Aug 03, 2006 9.802 9.996 9.780 9.987 89,129,712 +0.10(+1.05%)
Aug 02, 2006 9.696 9.887 9.673 9.883 54,644,864 +0.27(+2.76%)
Aug 01, 2006 9.760 9.764 9.508 9.618 59,341,420 -0.07(-0.77%)
Jul 31, 2006 9.654 9.718 9.560 9.693 54,891,156 -0.02(-0.23%)
Jul 28, 2006 9.605 9.825 9.599 9.715 72,533,184 +0.12(+1.28%)
Jul 27, 2006 9.534 9.725 9.521 9.592 68,667,088 +0.06(+0.61%)
Jul 26, 2006 9.363 9.599 9.295 9.534 82,572,656 +0.18(+1.90%)
Jul 25, 2006 9.049 9.621 9.049 9.356 138,294,896 +0.38(+4.21%)
Jul 24, 2006 8.839 9.040 8.826 8.978 45,461,528 +0.14(+1.61%)
Jul 21, 2006 8.846 8.927 8.826 8.836 36,435,684 +0.01(+0.15%)
Jul 20, 2006 8.878 8.972 8.804 8.823 36,925,172 -0.05(-0.62%)
Jul 19, 2006 8.759 8.914 8.740 8.878 37,479,020 +0.16(+1.78%)
Jul 18, 2006 8.645 8.752 8.620 8.723 36,693,116 +0.08(+0.90%)
Jul 17, 2006 8.591 8.662 8.591 8.645 37,775,128 +0.05(+0.64%)
Jul 14, 2006 8.574 8.658 8.555 8.591 55,513,692 +0.01(+0.08%)
Jul 13, 2006 8.778 8.810 8.516 8.584 62,424,088 -0.19(-2.21%)
Jul 12, 2006 8.836 8.917 8.762 8.778 75,787,264 -0.03(-0.29%)
Jul 11, 2006 8.852 8.881 8.781 8.804 77,533,584 -0.05(-0.51%)
Jul 10, 2006 8.991 9.040 8.849 8.849 83,726,144 -0.12(-1.30%)
Jul 07, 2006 8.933 8.965 8.878 8.965 44,973,588 +0.03(+0.29%)
Jul 06, 2006 8.920 8.952 8.872 8.940 42,446,932 -0.08(-0.86%)
Jul 05, 2006 9.049 9.098 9.007 9.017 55,721,308 -0.01(-0.11%)
Jul 03, 2006 9.082 9.082 8.994 9.027 19,967,874 +0.01(+0.14%)
Jun 30, 2006 8.956 9.037 8.956 9.014 54,899,508 +0.06(+0.69%)
Jun 29, 2006 8.862 8.982 8.862 8.952 53,447,440 +0.09(+1.06%)
Jun 28, 2006 8.843 8.868 8.804 8.859 45,957,824 +0.02(+0.22%)
Jun 27, 2006 8.849 8.885 8.820 8.839 30,536,134 +0.01(+0.07%)
Jun 26, 2006 8.830 8.898 8.788 8.833 34,945,560 -0.01(-0.15%)
Jun 23, 2006 8.775 8.923 8.742 8.846 32,409,312 +0.03(+0.29%)
Jun 22, 2006 8.836 8.868 8.768 8.820 43,718,304 -0.01(-0.15%)
Jun 21, 2006 8.914 8.920 8.791 8.833 69,720,016 -0.08(-0.91%)
Jun 20, 2006 8.998 9.053 8.904 8.914 63,841,192 -0.08(-0.93%)
Jun 19, 2006 8.991 9.059 8.982 8.998 59,370,508 +0.02(+0.18%)
Jun 16, 2006 8.962 9.017 8.940 8.982 61,360,332 +0.02(+0.22%)
Jun 15, 2006 8.797 8.969 8.787 8.962 80,128,928 +0.18(+2.06%)
Jun 14, 2006 8.717 8.788 8.697 8.781 52,609,864 +0.05(+0.56%)
Jun 13, 2006 8.616 8.768 8.594 8.733 71,533,168 +0.12(+1.35%)
Jun 12, 2006 8.626 8.755 8.613 8.616 46,641,932 +0.01(+0.15%)
Jun 09, 2006 8.581 8.678 8.542 8.603 36,396,388 +0.01(+0.15%)
Jun 08, 2006 8.620 8.713 8.452 8.591 82,510,464 -0.00(-0.04%)
Jun 07, 2006 8.662 8.697 8.591 8.594 37,599,072 -0.05(-0.52%)
Jun 06, 2006 8.597 8.752 8.565 8.639 64,881,124 +0.04(+0.49%)
Jun 05, 2006 8.613 8.717 8.587 8.597 38,514,932 -0.04(-0.49%)
Jun 02, 2006 8.710 8.713 8.555 8.639 40,941,644 -0.06(-0.67%)
Jun 01, 2006 8.516 8.710 8.481 8.697 88,889,296 +0.27(+3.26%)
May 31, 2006 8.355 8.426 8.300 8.422 52,651,944 +0.07(+0.85%)
May 30, 2006 8.548 8.548 8.338 8.351 52,439,068 -0.13(-1.49%)
May 26, 2006 8.358 8.494 8.345 8.477 36,923,008 +0.17(+2.06%)
May 25, 2006 8.258 8.309 8.209 8.306 35,639,260 +0.08(+0.94%)
May 24, 2006 8.183 8.251 8.144 8.229 43,034,504 +0.07(+0.83%)
May 23, 2006 8.086 8.261 8.083 8.161 41,592,028 +0.00(+0.04%)
May 22, 2006 8.174 8.287 8.115 8.157 54,296,156 -0.01(-0.16%)
May 19, 2006 8.080 8.225 8.038 8.170 67,208,520 +0.17(+2.18%)
May 18, 2006 8.096 8.141 7.989 7.996 51,113,860 -0.12(-1.43%)
May 17, 2006 8.296 8.300 8.051 8.112 54,382,484 -0.22(-2.60%)
May 16, 2006 8.351 8.367 8.271 8.329 26,879,510 -0.01(-0.08%)
May 15, 2006 8.303 8.351 8.241 8.335 37,955,204 +0.05(+0.66%)
May 12, 2006 8.439 8.448 8.280 8.280 40,202,460 -0.16(-1.88%)
May 11, 2006 8.458 8.503 8.380 8.439 46,791,688 -0.02(-0.23%)
May 10, 2006 8.503 8.526 8.413 8.458 35,987,656 -0.05(-0.53%)
May 09, 2006 8.448 8.513 8.419 8.503 31,540,484 +0.05(+0.65%)
May 08, 2006 8.435 8.484 8.387 8.448 38,157,252 +0.05(+0.65%)
May 05, 2006 8.448 8.452 8.361 8.393 31,945,504 +0.02(+0.19%)
May 04, 2006 8.468 8.468 8.355 8.377 31,331,014 -0.02(-0.27%)
May 03, 2006 8.455 8.477 8.361 8.400 30,659,590 -0.05(-0.65%)
May 02, 2006 8.510 8.513 8.442 8.455 36,045,828 +0.00(+0.00%)
May 01, 2006 8.529 8.552 8.435 8.455 32,760,184 -0.02(-0.19%)
Apr 28, 2006 8.526 8.548 8.442 8.471 43,852,280 -0.05(-0.64%)
Apr 27, 2006 8.455 8.552 8.403 8.526 40,504,756 +0.07(+0.84%)
Apr 26, 2006 8.329 8.516 8.306 8.455 72,769,880 +0.18(+2.19%)
Apr 25, 2006 8.322 8.416 8.225 8.274 74,286,000 +0.02(+0.27%)
Apr 24, 2006 8.193 8.261 8.128 8.251 46,940,516 +0.06(+0.71%)
Apr 21, 2006 8.254 8.290 8.177 8.193 47,340,584 +0.00(+0.04%)
Apr 20, 2006 8.322 8.332 8.190 8.190 49,341,548 -0.13(-1.59%)
Apr 19, 2006 8.338 8.429 8.241 8.322 42,143,708 -0.06(-0.73%)
Apr 18, 2006 8.222 8.410 8.225 8.384 48,347,720 +0.16(+2.01%)
Apr 17, 2006 8.274 8.313 8.190 8.219 24,203,408 -0.05(-0.59%)
Apr 13, 2006 8.280 8.300 8.222 8.267 42,180,528 -0.01(-0.16%)
Apr 12, 2006 8.403 8.403 8.235 8.280 44,674,696 -0.05(-0.62%)
Apr 11, 2006 8.397 8.442 8.254 8.332 52,163,072 -0.08(-0.96%)
Apr 10, 2006 8.455 8.464 8.380 8.413 31,293,264 -0.04(-0.50%)
Apr 07, 2006 8.552 8.574 8.439 8.455 68,098,696 -0.09(-1.10%)
Apr 06, 2006 8.645 8.713 8.510 8.548 55,193,452 -0.21(-2.36%)
Apr 05, 2006 8.768 8.788 8.720 8.755 56,096,312 -0.01(-0.11%)
Apr 04, 2006 8.739 8.807 8.713 8.765 33,952,656 +0.05(+0.63%)
Apr 03, 2006 8.801 8.804 8.704 8.710 43,056,784 -0.03(-0.33%)
Mar 31, 2006 8.736 8.820 8.733 8.739 45,894,396 +0.01(+0.07%)
Mar 30, 2006 8.810 8.846 8.726 8.733 53,146,072 -0.08(-0.88%)
Mar 29, 2006 8.739 8.859 8.739 8.810 38,726,876 +0.08(+0.89%)
Mar 28, 2006 8.807 8.856 8.707 8.733 55,245,740 -0.09(-1.06%)
Mar 27, 2006 8.846 8.862 8.817 8.826 58,085,212 -0.02(-0.22%)
Mar 24, 2006 8.759 8.856 8.752 8.846 87,960,136 +0.12(+1.37%)
Mar 23, 2006 8.700 8.729 8.694 8.726 72,514,616 +0.03(+0.30%)
Mar 22, 2006 8.506 8.710 8.506 8.700 54,460,764 +0.06(+0.75%)
Mar 21, 2006 8.668 8.681 8.594 8.636 51,544,252 -0.03(-0.37%)
Mar 20, 2006 8.726 8.778 8.629 8.668 45,863,456 -0.06(-0.67%)
Mar 17, 2006 8.791 8.807 8.684 8.726 66,887,968 -0.04(-0.41%)
Mar 16, 2006 8.784 8.839 8.687 8.762 56,629,120 -0.06(-0.73%)
Mar 15, 2006 8.804 8.839 8.726 8.826 30,349,870 -0.00(-0.04%)
Mar 14, 2006 8.765 8.859 8.752 8.830 59,077,492 +0.06(+0.74%)
Mar 13, 2006 8.804 8.852 8.749 8.765 65,851,440 -0.04(-0.40%)
Mar 10, 2006 8.723 8.807 8.665 8.801 89,897,664 +0.09(+1.04%)
Mar 09, 2006 8.658 8.771 8.655 8.710 62,969,892 +0.05(+0.60%)
Mar 08, 2006 8.645 8.668 8.513 8.658 65,779,968 +0.08(+0.98%)
Mar 07, 2006 8.733 8.733 8.439 8.574 125,995,168 -0.16(-1.89%)
Mar 06, 2006 8.836 8.952 8.655 8.739 175,612,704 -0.31(-3.39%)
Mar 03, 2006 9.111 9.114 9.001 9.046 33,945,540 -0.09(-1.03%)
Mar 02, 2006 9.079 9.175 9.037 9.140 45,413,260 +0.06(+0.68%)
Mar 01, 2006 8.920 9.108 8.920 9.079 41,899,892 +0.16(+1.81%)
Feb 28, 2006 8.975 8.975 8.901 8.917 32,270,078 -0.06(-0.65%)
Feb 27, 2006 8.894 9.043 8.881 8.975 36,576,156 +0.06(+0.73%)
Feb 24, 2006 9.035 9.072 8.862 8.910 40,765,280 -0.12(-1.32%)
Feb 23, 2006 9.095 9.121 8.969 9.030 34,671,112 -0.10(-1.10%)
Feb 22, 2006 9.169 9.169 9.069 9.130 29,375,842 +0.03(+0.36%)
Feb 21, 2006 9.130 9.201 9.091 9.098 42,910,740 -0.04(-0.46%)
Feb 17, 2006 9.211 9.227 9.104 9.140 48,926,320 -0.05(-0.60%)
Feb 16, 2006 9.211 9.260 9.121 9.195 43,713,352 +0.04(+0.46%)
Feb 15, 2006 9.088 9.175 9.027 9.153 43,700,668 +0.01(+0.11%)
Feb 14, 2006 8.940 9.314 8.940 9.143 71,350,304 +0.21(+2.31%)
Feb 13, 2006 8.920 8.991 8.872 8.936 51,643,264 +0.05(+0.62%)
Feb 10, 2006 8.736 8.927 8.729 8.881 50,986,380 +0.11(+1.29%)
Feb 09, 2006 8.823 8.852 8.733 8.768 43,856,612 +0.00(+0.00%)
Feb 08, 2006 8.704 8.771 8.620 8.768 42,166,296 +0.07(+0.78%)
Feb 07, 2006 8.765 8.794 8.652 8.700 43,837,736 -0.04(-0.48%)
Feb 06, 2006 8.662 8.765 8.642 8.742 55,580,216 +0.08(+0.97%)
Feb 03, 2006 8.571 8.704 8.532 8.658 67,444,912 +0.09(+1.02%)
Feb 02, 2006 8.645 8.649 8.500 8.571 46,222,992 -0.01(-0.11%)
Feb 01, 2006 8.403 8.600 8.367 8.581 57,634,088 +0.19(+2.31%)
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%)
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.