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

AT&T Inc (NY: T )

21.51 +0.15 (+0.70%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Dec 30, 2005 7.202 7.229 7.149 7.211 37,327,252 -0.04(-0.53%)
Dec 29, 2005 7.249 7.317 7.234 7.249 30,720,912 +0.00(+0.00%)
Dec 28, 2005 7.285 7.287 7.243 7.249 36,358,308 -0.00(-0.04%)
Dec 27, 2005 7.302 7.305 7.232 7.252 28,265,440 +0.00(+0.00%)
Dec 23, 2005 7.232 7.293 7.199 7.252 23,773,930 +0.01(+0.20%)
Dec 22, 2005 7.161 7.270 7.158 7.237 40,607,668 +0.04(+0.53%)
Dec 21, 2005 7.229 7.285 7.167 7.199 47,789,332 -0.06(-0.81%)
Dec 20, 2005 7.258 7.258 7.258 7.258 0 -0.09(-1.24%)
Dec 19, 2005 7.349 7.349 7.349 7.349 0 +0.00(+0.00%)
Dec 16, 2005 7.349 7.349 7.349 7.349 0 -0.02(-0.24%)
Dec 15, 2005 7.367 7.367 7.367 7.367 0 +0.00(+0.00%)
Dec 14, 2005 7.367 7.367 7.367 7.367 0 +0.00(+0.00%)
Dec 13, 2005 7.273 7.314 7.255 7.367 16,075,362 +0.05(+0.64%)
Dec 12, 2005 7.326 7.352 7.282 7.320 31,047,968 -0.01(-0.16%)
Dec 09, 2005 7.361 7.373 7.293 7.332 26,237,552 +0.01(+0.20%)
Dec 08, 2005 7.370 7.408 7.270 7.317 43,746,800 -0.07(-0.96%)
Dec 07, 2005 7.394 7.435 7.326 7.388 34,651,704 -0.03(-0.44%)
Dec 06, 2005 7.538 7.538 7.405 7.420 60,886,540 -0.03(-0.36%)
Dec 05, 2005 7.382 7.497 7.379 7.447 64,517,108 +0.06(+0.88%)
Dec 02, 2005 7.449 7.461 7.361 7.382 47,884,764 -0.07(-0.91%)
Dec 01, 2005 7.449 7.449 7.449 7.449 0 +0.11(+1.57%)
Nov 30, 2005 7.429 7.464 7.302 7.335 66,230,504 -0.04(-0.56%)
Nov 29, 2005 7.435 7.508 7.367 7.376 55,610,504 -0.01(-0.12%)
Nov 28, 2005 7.293 7.470 7.293 7.385 76,154,280 +0.09(+1.25%)
Nov 25, 2005 7.267 7.358 7.261 7.293 17,647,476 +0.03(+0.36%)
Nov 23, 2005 7.267 7.311 7.261 7.267 41,297,784 -0.03(-0.36%)
Nov 22, 2005 7.181 7.320 7.181 7.293 70,253,336 +0.12(+1.64%)
Nov 21, 2005 7.181 7.205 7.067 7.176 63,010,204 +1.18(+19.75%)
Nov 18, 2005 5.971 6.016 5.927 5.992 35,991,176 +0.08(+1.34%)
Nov 17, 2005 5.812 5.936 5.809 5.912 14,239,022 +0.08(+1.41%)
Nov 16, 2005 5.851 5.871 5.812 5.830 29,401,478 -0.02(-0.35%)
Nov 15, 2005 5.848 5.880 5.809 5.851 66,066,808 -0.01(-0.20%)
Nov 14, 2005 5.859 5.877 5.833 5.862 30,899,214 +0.01(+0.15%)
Nov 11, 2005 5.818 5.859 5.812 5.854 37,733,104 +0.01(+0.20%)
Nov 10, 2005 5.771 5.848 5.768 5.842 13,437,173 +0.06(+0.97%)
Nov 09, 2005 5.774 5.803 5.745 5.786 8,854,304 +0.01(+0.20%)
Nov 08, 2005 5.718 5.795 5.718 5.774 10,585,700 +0.04(+0.72%)
Nov 07, 2005 5.777 5.786 5.709 5.733 11,650,757 -0.04(-0.76%)
Nov 04, 2005 5.748 5.789 5.700 5.777 19,236,910 +0.03(+0.51%)
Nov 03, 2005 5.830 5.833 5.706 5.748 21,835,702 -0.09(-1.56%)
Nov 02, 2005 5.806 5.845 5.801 5.839 23,211,514 +0.03(+0.56%)
Nov 01, 2005 5.827 5.830 5.765 5.806 10,278,342 -0.02(-0.30%)
Oct 31, 2005 5.806 5.856 5.786 5.824 15,104,041 +0.01(+0.25%)
Oct 28, 2005 5.756 5.827 5.727 5.809 14,343,965 +0.04(+0.66%)
Oct 27, 2005 5.745 5.783 5.709 5.771 8,773,134 +0.03(+0.51%)
Oct 26, 2005 5.771 5.789 5.742 5.742 6,606,680 -0.03(-0.51%)
Oct 25, 2005 5.712 5.777 5.712 5.771 13,850,493 +0.04(+0.62%)
Oct 24, 2005 5.636 5.739 5.627 5.736 20,350,872 +0.14(+2.47%)
Oct 21, 2005 5.627 5.650 5.562 5.597 18,064,872 +0.13(+2.31%)
Oct 20, 2005 5.533 5.639 5.468 5.471 17,645,098 +0.01(+0.22%)
Oct 19, 2005 5.530 5.530 5.377 5.459 16,902,344 +0.09(+1.59%)
Oct 18, 2005 5.397 5.409 5.362 5.374 12,159,512 -0.03(-0.54%)
Oct 17, 2005 5.394 5.409 5.350 5.403 17,975,890 +0.00(+0.05%)
Oct 14, 2005 5.415 5.438 5.359 5.400 34,196,612 +0.00(+0.00%)
Oct 13, 2005 5.418 5.438 5.300 5.400 30,772,874 -0.04(-0.70%)
Oct 12, 2005 5.474 5.491 5.388 5.438 31,642,988 -0.05(-0.86%)
Oct 11, 2005 5.541 5.544 5.468 5.486 20,218,080 -0.06(-1.06%)
Oct 10, 2005 5.565 5.624 5.524 5.544 16,886,380 -0.02(-0.37%)
Oct 07, 2005 5.627 5.647 5.536 5.565 18,293,438 -0.05(-0.94%)
Oct 06, 2005 5.674 5.724 5.597 5.618 12,085,814 -0.04(-0.78%)
Oct 05, 2005 5.815 5.777 5.653 5.662 10,586,380 -0.16(-2.68%)
Oct 04, 2005 5.845 5.859 5.795 5.818 17,118,344 -0.02(-0.40%)
Oct 03, 2005 5.830 5.868 5.801 5.842 22,988,382 +0.01(+0.20%)
Sep 30, 2005 6.958 5.868 5.736 5.830 20,410,986 +0.07(+1.23%)
Sep 29, 2005 5.786 5.792 5.700 5.759 32,726,384 -0.05(-0.86%)
Sep 28, 2005 5.759 5.833 5.730 5.809 10,085,776 +0.07(+1.28%)
Sep 27, 2005 5.786 5.786 5.727 5.736 6,556,416 -0.05(-0.87%)
Sep 26, 2005 5.789 5.809 5.736 5.786 7,461,850 +0.02(+0.31%)
Sep 23, 2005 5.768 5.815 5.762 5.768 14,682,569 +0.00(+0.00%)
Sep 22, 2005 5.806 5.815 5.742 5.768 9,726,115 -0.04(-0.66%)
Sep 21, 2005 5.801 5.856 5.801 5.806 12,619,022 -0.02(-0.30%)
Sep 20, 2005 5.821 5.865 5.812 5.824 12,115,021 +0.01(+0.25%)
Sep 19, 2005 5.830 5.839 5.801 5.809 15,162,116 -0.05(-0.85%)
Sep 16, 2005 5.801 5.877 5.774 5.859 20,629,702 +0.07(+1.27%)
Sep 15, 2005 5.715 5.798 5.703 5.786 13,111,135 +0.08(+1.45%)
Sep 14, 2005 5.768 5.777 5.692 5.703 15,284,720 -0.04(-0.77%)
Sep 13, 2005 5.745 5.762 5.718 5.748 12,752,493 -0.01(-0.15%)
Sep 12, 2005 5.780 5.798 5.756 5.756 6,697,360 -0.05(-0.91%)
Sep 09, 2005 5.768 5.809 5.756 5.809 15,743,211 +0.05(+0.92%)
Sep 08, 2005 5.756 5.795 5.742 5.756 11,335,587 +0.01(+0.10%)
Sep 07, 2005 5.803 5.803 5.750 5.750 10,934,833 -0.06(-1.11%)
Sep 06, 2005 5.762 5.824 5.753 5.815 15,195,060 +0.06(+1.07%)
Sep 02, 2005 5.786 5.795 5.742 5.753 5,468,944 -0.01(-0.26%)
Sep 01, 2005 5.783 5.809 5.733 5.768 13,939,475 -0.03(-0.46%)
Aug 31, 2005 5.742 5.848 5.686 5.795 11,089,700 +0.06(+0.97%)
Aug 30, 2005 5.730 5.745 5.680 5.739 9,658,530 -0.01(-0.10%)
Aug 29, 2005 5.668 5.765 5.650 5.745 5,518,869 +0.05(+0.93%)
Aug 26, 2005 5.721 5.742 5.674 5.692 7,601,775 -0.04(-0.67%)
Aug 25, 2005 5.745 5.783 5.706 5.730 9,457,134 -0.01(-0.26%)
Aug 24, 2005 5.812 5.824 5.742 5.745 10,564,983 -0.08(-1.41%)
Aug 23, 2005 5.809 5.845 5.783 5.827 7,998,794 +0.02(+0.41%)
Aug 22, 2005 5.818 5.842 5.777 5.803 8,337,058 +0.00(+0.00%)
Aug 19, 2005 5.771 5.815 5.762 5.803 8,092,869 +0.04(+0.61%)
Aug 18, 2005 5.809 5.809 5.750 5.768 11,457,851 -0.05(-0.81%)
Aug 17, 2005 5.798 5.833 5.768 5.815 9,831,738 -0.01(-0.15%)
Aug 16, 2005 5.845 5.871 5.765 5.824 8,729,323 -0.04(-0.65%)
Aug 15, 2005 5.859 5.874 5.803 5.862 9,569,889 +0.01(+0.25%)
Aug 12, 2005 5.901 5.933 5.833 5.848 8,350,303 -0.08(-1.39%)
Aug 11, 2005 5.910 5.954 5.889 5.930 7,560,341 +0.03(+0.55%)
Aug 10, 2005 5.901 5.977 5.895 5.898 7,859,209 +0.01(+0.15%)
Aug 09, 2005 5.883 5.915 5.868 5.889 7,293,398 +0.02(+0.40%)
Aug 08, 2005 5.912 5.918 5.854 5.865 16,302,569 -0.04(-0.65%)
Aug 05, 2005 5.910 5.930 5.856 5.904 11,406,908 -0.02(-0.30%)
Aug 04, 2005 5.927 5.957 5.910 5.921 19,940,608 -0.03(-0.54%)
Aug 03, 2005 5.898 5.965 5.877 5.954 11,764,870 +0.07(+1.25%)
Aug 02, 2005 5.868 5.927 5.856 5.880 11,730,229 +0.04(+0.66%)
Aug 01, 2005 5.851 5.865 5.798 5.842 8,472,568 +0.01(+0.20%)
Jul 29, 2005 5.883 5.901 5.818 5.830 13,489,814 -0.06(-0.95%)
Jul 28, 2005 5.792 5.907 5.792 5.886 21,880,872 +0.11(+1.89%)
Jul 27, 2005 5.745 5.783 5.739 5.777 16,514,154 +0.05(+0.93%)
Jul 26, 2005 5.700 5.748 5.680 5.724 36,491,780 +0.05(+0.88%)
Jul 25, 2005 5.677 5.733 5.653 5.674 17,008,646 +0.01(+0.16%)
Jul 22, 2005 5.686 5.695 5.624 5.665 26,306,496 +0.01(+0.21%)
Jul 21, 2005 5.668 5.695 5.603 5.653 18,006,796 +0.01(+0.26%)
Jul 20, 2005 5.633 5.639 5.594 5.639 22,499,666 +0.01(+0.16%)
Jul 19, 2005 5.609 5.697 5.609 5.630 22,912,306 -0.01(-0.10%)
Jul 18, 2005 5.668 5.686 5.609 5.636 18,102,570 -0.06(-1.09%)
Jul 15, 2005 5.695 5.721 5.677 5.697 16,954,646 +0.00(+0.05%)
Jul 14, 2005 5.668 5.712 5.662 5.695 18,077,778 +0.03(+0.52%)
Jul 13, 2005 5.647 5.677 5.639 5.665 17,451,514 -0.00(-0.05%)
Jul 12, 2005 5.600 5.674 5.597 5.668 19,770,118 +0.04(+0.73%)
Jul 11, 2005 5.603 5.644 5.594 5.627 14,817,060 +0.05(+0.84%)
Jul 08, 2005 5.536 5.589 5.515 5.580 22,375,364 +0.05(+0.96%)
Jul 07, 2005 5.515 5.559 5.488 5.527 11,020,417 -0.04(-0.74%)
Jul 06, 2005 5.615 5.621 5.550 5.568 18,385,136 -0.11(-2.02%)
Jul 05, 2005 5.650 5.721 5.633 5.683 15,043,928 +0.03(+0.57%)
Jul 01, 2005 5.636 5.700 5.606 5.650 18,567,174 +0.04(+0.79%)
Jun 30, 2005 5.656 5.671 5.603 5.606 11,074,078 -0.06(-1.14%)
Jun 29, 2005 5.642 5.707 5.630 5.671 17,151,966 +0.06(+1.05%)
Jun 28, 2005 5.568 5.636 5.556 5.612 17,262,344 +0.06(+1.11%)
Jun 27, 2005 5.553 5.591 5.533 5.550 12,895,474 -0.01(-0.26%)
Jun 24, 2005 5.600 5.624 5.553 5.565 11,938,078 -0.05(-0.84%)
Jun 23, 2005 5.618 5.647 5.580 5.612 11,112,116 -0.02(-0.31%)
Jun 22, 2005 5.665 5.709 5.618 5.630 11,729,550 -0.02(-0.36%)
Jun 21, 2005 5.697 5.706 5.644 5.650 10,155,398 -0.06(-0.98%)
Jun 20, 2005 5.683 5.709 5.656 5.706 11,967,625 +0.02(+0.31%)
Jun 17, 2005 5.686 5.733 5.665 5.689 16,748,494 +0.03(+0.52%)
Jun 16, 2005 5.686 5.715 5.639 5.659 11,421,172 -0.02(-0.41%)
Jun 15, 2005 5.689 5.689 5.633 5.683 13,857,286 +0.01(+0.21%)
Jun 14, 2005 5.656 5.697 5.656 5.671 12,866,606 +0.01(+0.26%)
Jun 13, 2005 5.589 5.671 5.589 5.656 15,499,022 +0.05(+0.84%)
Jun 10, 2005 5.562 5.633 5.562 5.609 8,495,323 +0.03(+0.47%)
Jun 09, 2005 5.591 5.606 5.559 5.583 10,118,379 -0.02(-0.37%)
Jun 08, 2005 5.577 5.615 5.559 5.603 9,573,285 +0.03(+0.48%)
Jun 07, 2005 5.541 5.627 5.533 5.577 15,421,928 +0.04(+0.64%)
Jun 06, 2005 5.538 5.565 5.530 5.541 8,507,889 +0.01(+0.16%)
Jun 03, 2005 5.538 5.553 5.509 5.533 8,532,681 -0.03(-0.48%)
Jun 02, 2005 5.512 5.562 5.512 5.559 10,983,738 +0.03(+0.59%)
Jun 01, 2005 5.506 5.553 5.497 5.527 13,583,550 -0.01(-0.11%)
May 31, 2005 5.594 5.600 5.533 5.533 10,786,757 -0.06(-1.05%)
May 27, 2005 5.621 5.630 5.583 5.591 10,991,889 -0.02(-0.37%)
May 26, 2005 5.583 5.636 5.583 5.612 16,277,777 +0.03(+0.58%)
May 25, 2005 5.577 5.603 5.568 5.580 18,517,588 -0.01(-0.16%)
May 24, 2005 5.577 5.609 5.567 5.589 12,716,833 -0.01(-0.26%)
May 23, 2005 5.594 5.615 5.571 5.603 22,232,722 +0.02(+0.32%)
May 20, 2005 5.597 5.600 5.550 5.586 21,258,344 -0.01(-0.16%)
May 19, 2005 5.618 5.624 5.568 5.594 26,802,006 +0.00(+0.00%)
May 18, 2005 5.530 5.600 5.530 5.594 34,499,216 +0.07(+1.33%)
May 17, 2005 5.471 5.538 5.459 5.521 10,500,455 +0.01(+0.27%)
May 16, 2005 5.471 5.518 5.456 5.506 7,151,775 +0.05(+0.86%)
May 13, 2005 5.515 5.515 5.438 5.459 7,642,869 -0.04(-0.70%)
May 12, 2005 5.524 5.550 5.480 5.497 7,628,266 -0.04(-0.64%)
May 11, 2005 5.544 5.547 5.462 5.533 9,638,832 -0.02(-0.37%)
May 10, 2005 5.583 5.583 5.518 5.553 16,164,003 -0.02(-0.32%)
May 09, 2005 5.571 5.589 5.530 5.571 10,280,719 -0.01(-0.11%)
May 06, 2005 5.624 5.627 5.550 5.577 11,209,587 -0.03(-0.58%)
May 05, 2005 5.633 5.633 5.547 5.609 19,193,098 -0.02(-0.37%)
May 04, 2005 5.639 5.662 5.609 5.630 31,304,724 -0.01(-0.26%)
May 03, 2005 5.639 5.655 5.612 5.644 25,415,666 +0.04(+0.74%)
May 02, 2005 5.665 5.703 5.603 5.603 22,650,118 -0.03(-0.52%)
Apr 29, 2005 5.633 5.674 5.591 5.633 19,935,854 +0.02(+0.37%)
Apr 28, 2005 5.591 5.644 5.547 5.612 29,849,780 +0.02(+0.32%)
Apr 27, 2005 5.524 5.609 5.459 5.594 23,383,024 +0.06(+1.06%)
Apr 26, 2005 5.559 5.568 5.533 5.536 12,556,531 -0.01(-0.21%)
Apr 25, 2005 5.553 5.609 5.533 5.547 11,598,116 +0.03(+0.59%)
Apr 22, 2005 5.500 5.541 5.456 5.515 7,355,888 -0.01(-0.11%)
Apr 21, 2005 5.486 5.559 5.462 5.521 9,499,247 +0.09(+1.74%)
Apr 20, 2005 5.506 5.530 5.406 5.427 8,047,360 -0.08(-1.39%)
Apr 19, 2005 5.500 5.536 5.480 5.503 18,650,042 +0.00(+0.05%)
Apr 18, 2005 5.438 5.530 5.438 5.500 21,193,816 +0.06(+1.19%)
Apr 15, 2005 5.571 5.589 5.421 5.435 13,323,399 -0.15(-2.74%)
Apr 14, 2005 5.647 5.683 5.583 5.589 15,780,909 -0.06(-1.15%)
Apr 13, 2005 5.668 5.700 5.642 5.653 22,829,778 -0.01(-0.21%)
Apr 12, 2005 5.644 5.683 5.630 5.665 19,907,664 +0.03(+0.47%)
Apr 11, 2005 5.650 5.692 5.633 5.639 13,175,324 -0.02(-0.42%)
Apr 08, 2005 5.630 5.686 5.630 5.662 33,585,292 +0.03(+0.47%)
Apr 07, 2005 5.647 5.706 5.636 5.636 16,905,060 -0.01(-0.16%)
Apr 06, 2005 5.671 5.709 5.636 5.644 13,861,022 -0.01(-0.21%)
Apr 05, 2005 5.559 5.695 5.550 5.656 40,105,708 +0.13(+2.29%)
Apr 04, 2005 5.483 5.550 5.483 5.530 20,043,514 +0.04(+0.64%)
Apr 01, 2005 5.521 5.556 5.468 5.494 11,802,569 -0.03(-0.48%)
Mar 31, 2005 5.527 5.533 5.486 5.521 16,313,777 +0.01(+0.27%)
Mar 30, 2005 5.450 5.518 5.450 5.506 16,643,211 +0.07(+1.25%)
Mar 29, 2005 5.488 5.550 5.421 5.438 13,552,644 -0.10(-1.86%)
Mar 28, 2005 5.533 5.653 5.527 5.541 16,661,211 +0.03(+0.59%)
Mar 24, 2005 5.506 5.550 5.474 5.509 10,689,285 -0.01(-0.11%)
Mar 23, 2005 5.500 5.594 5.480 5.515 17,250,116 +0.04(+0.70%)
Mar 22, 2005 5.515 5.547 5.477 5.477 8,691,964 -0.04(-0.69%)
Mar 21, 2005 5.527 5.556 5.480 5.515 9,400,077 -0.04(-0.64%)
Mar 18, 2005 5.550 5.571 5.447 5.550 17,886,910 -0.01(-0.16%)
Mar 17, 2005 5.544 5.565 5.477 5.559 10,861,814 +0.02(+0.43%)
Mar 16, 2005 5.597 5.630 5.530 5.536 11,570,267 -0.08(-1.42%)
Mar 15, 2005 5.712 5.724 5.597 5.615 8,066,039 -0.10(-1.80%)
Mar 14, 2005 5.674 5.721 5.671 5.718 11,629,701 +0.02(+0.36%)
Mar 11, 2005 5.703 5.736 5.677 5.697 7,093,020 -0.01(-0.21%)
Mar 10, 2005 5.712 5.756 5.689 5.709 8,074,530 +0.00(+0.00%)
Mar 09, 2005 5.724 5.753 5.677 5.709 13,709,210 -0.03(-0.56%)
Mar 08, 2005 5.830 5.830 5.727 5.742 15,986,720 -0.06(-1.02%)
Mar 07, 2005 5.839 5.859 5.801 5.801 10,158,115 -0.04(-0.76%)
Mar 04, 2005 5.824 5.865 5.795 5.845 9,925,474 +0.02(+0.30%)
Mar 03, 2005 5.789 5.827 5.765 5.827 9,309,059 +0.05(+0.82%)
Mar 02, 2005 5.783 5.827 5.771 5.780 13,767,286 +0.00(+0.00%)
Mar 01, 2005 5.706 5.801 5.706 5.780 16,895,212 +0.06(+1.03%)
Feb 28, 2005 5.724 5.756 5.695 5.721 23,988,232 -0.01(-0.15%)
Feb 25, 2005 5.680 5.745 5.642 5.730 15,339,060 +0.02(+0.41%)
Feb 24, 2005 5.671 5.721 5.659 5.706 15,186,230 +0.02(+0.31%)
Feb 23, 2005 5.606 5.715 5.597 5.689 21,828,232 +0.13(+2.38%)
Feb 22, 2005 5.680 5.795 5.556 5.556 37,222,648 -0.16(-2.78%)
Feb 18, 2005 5.718 5.745 5.692 5.715 14,241,060 -0.00(-0.05%)
Feb 17, 2005 5.730 5.759 5.683 5.718 19,817,324 -0.01(-0.15%)
Feb 16, 2005 5.756 5.786 5.712 5.727 16,712,834 -0.03(-0.51%)
Feb 15, 2005 5.718 5.803 5.718 5.756 21,868,986 +0.04(+0.67%)
Feb 14, 2005 5.724 5.772 5.665 5.718 37,834,648 +0.01(+0.26%)
Feb 11, 2005 5.706 5.745 5.656 5.703 19,040,268 -0.00(-0.05%)
Feb 10, 2005 5.756 5.765 5.683 5.706 21,484,872 -0.06(-1.12%)
Feb 09, 2005 5.815 5.818 5.762 5.771 19,028,382 -0.05(-0.91%)
Feb 08, 2005 5.771 5.834 5.768 5.824 25,236,344 +0.04(+0.66%)
Feb 07, 2005 5.795 5.830 5.742 5.786 21,841,476 -0.04(-0.76%)
Feb 04, 2005 5.783 5.839 5.751 5.830 40,413,404 +0.01(+0.25%)
Feb 03, 2005 5.777 5.827 5.742 5.815 38,702,724 +0.04(+0.77%)
Feb 02, 2005 5.636 5.771 5.630 5.771 73,085,448 +0.14(+2.40%)
Feb 01, 2005 5.659 5.671 5.603 5.636 65,293,484 -0.01(-0.26%)
Jan 31, 2005 5.541 5.665 5.450 5.650 107,066,064 -0.15(-2.64%)
Jan 28, 2005 5.771 5.892 5.736 5.803 68,138,168 +0.03(+0.56%)
Jan 27, 2005 5.795 5.836 5.683 5.771 105,710,288 +0.34(+6.23%)
Jan 26, 2005 5.447 5.450 5.368 5.433 16,971,626 -0.03(-0.49%)
Jan 25, 2005 5.468 5.506 5.450 5.459 15,178,079 +0.01(+0.16%)
Jan 24, 2005 5.335 5.500 5.294 5.450 24,363,514 +0.13(+2.38%)
Jan 21, 2005 5.294 5.391 5.179 5.324 28,906,988 +0.00(+0.06%)
Jan 20, 2005 5.491 5.518 5.288 5.321 35,683,820 -0.13(-2.38%)
Jan 19, 2005 5.527 5.591 5.450 5.450 19,635,288 -0.08(-1.44%)
Jan 18, 2005 5.512 5.597 5.500 5.530 17,667,174 +0.03(+0.59%)
Jan 14, 2005 5.506 5.571 5.483 5.497 13,305,059 +0.00(+0.00%)
Jan 13, 2005 5.471 5.583 5.471 5.497 21,070,194 +0.01(+0.16%)
Jan 12, 2005 5.447 5.503 5.341 5.488 11,985,625 +0.03(+0.54%)
Jan 11, 2005 5.483 5.541 5.444 5.459 12,481,814 -0.03(-0.59%)
Jan 10, 2005 5.536 5.547 5.447 5.491 21,033,174 -0.04(-0.75%)
Jan 07, 2005 5.477 5.559 5.456 5.533 12,305,550 +0.06(+1.02%)
Jan 06, 2005 5.441 5.506 5.441 5.477 14,045,097 +0.03(+0.59%)
Jan 05, 2005 5.412 5.500 5.397 5.444 19,984,758 +0.05(+0.87%)
Jan 04, 2005 5.538 5.553 5.380 5.397 39,765,064 -0.14(-2.55%)
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.