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

AT&T Inc (NY: T )

21.36 -0.37 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 29, 2012 13.19 13.20 13.09 13.17 82,338,648 +0.10(+0.76%)
Jun 28, 2012 12.94 13.08 12.91 13.07 57,997,628 +0.07(+0.57%)
Jun 27, 2012 12.95 13.03 12.94 13.00 43,809,732 +0.08(+0.60%)
Jun 26, 2012 12.90 12.97 12.88 12.92 55,458,080 +0.01(+0.09%)
Jun 25, 2012 12.92 12.95 12.85 12.91 237,622,144 -0.08(-0.63%)
Jun 22, 2012 13.01 13.05 12.93 12.99 235,867,568 +0.05(+0.40%)
Jun 21, 2012 13.09 13.17 12.92 12.94 76,882,408 -0.14(-1.07%)
Jun 20, 2012 13.07 13.16 13.00 13.08 63,216,756 -0.02(-0.17%)
Jun 19, 2012 13.22 13.23 13.00 13.10 72,647,568 -0.06(-0.45%)
Jun 18, 2012 13.17 13.29 13.15 13.16 61,247,520 -0.03(-0.22%)
Jun 15, 2012 13.27 13.30 13.16 13.19 112,589,384 +0.01(+0.06%)
Jun 14, 2012 12.90 13.27 12.89 13.19 85,567,752 +0.26(+2.03%)
Jun 13, 2012 12.91 12.95 12.83 12.92 71,854,232 +0.00(+0.00%)
Jun 12, 2012 12.79 12.93 12.72 12.92 75,283,464 +0.14(+1.13%)
Jun 11, 2012 12.83 12.93 12.77 12.78 70,882,672 +0.01(+0.12%)
Jun 08, 2012 12.61 12.80 12.60 12.76 75,690,832 +0.14(+1.14%)
Jun 07, 2012 12.83 12.83 12.62 12.62 114,816,464 -0.15(-1.16%)
Jun 06, 2012 12.63 12.77 12.58 12.77 75,055,152 +0.18(+1.47%)
Jun 05, 2012 12.59 12.66 12.54 12.58 66,082,076 -0.03(-0.26%)
Jun 04, 2012 12.53 12.66 12.51 12.62 72,272,728 +0.09(+0.74%)
Jun 01, 2012 12.60 12.64 12.48 12.52 78,747,632 -0.10(-0.79%)
May 31, 2012 12.49 12.71 12.48 12.62 87,347,544 +0.12(+0.98%)
May 30, 2012 12.46 12.60 12.45 12.50 81,639,200 -0.04(-0.30%)
May 29, 2012 12.52 12.55 12.45 12.54 62,024,568 +0.09(+0.74%)
May 25, 2012 12.44 12.51 12.38 12.45 60,319,220 +0.02(+0.15%)
May 24, 2012 12.33 12.45 12.32 12.43 65,186,672 +0.10(+0.84%)
May 23, 2012 12.32 12.43 12.22 12.32 69,631,944 -0.07(-0.54%)
May 22, 2012 12.40 12.49 12.35 12.39 75,863,904 -0.03(-0.27%)
May 21, 2012 12.45 12.54 12.40 12.42 66,370,228 -0.01(-0.09%)
May 18, 2012 12.34 12.49 12.34 12.44 105,234,368 +0.14(+1.11%)
May 17, 2012 12.25 12.38 12.23 12.30 63,336,992 +0.04(+0.30%)
May 16, 2012 12.37 12.39 12.25 12.26 61,016,884 -0.06(-0.48%)
May 15, 2012 12.31 12.41 12.28 12.32 75,856,528 -0.07(-0.54%)
May 14, 2012 12.35 12.40 12.21 12.39 81,221,168 -0.02(-0.18%)
May 11, 2012 12.33 12.53 12.32 12.41 113,645,664 +0.17(+1.39%)
May 10, 2012 12.22 12.28 12.17 12.24 64,663,100 +0.12(+0.98%)
May 09, 2012 12.14 12.20 12.08 12.12 58,473,060 -0.09(-0.70%)
May 08, 2012 12.12 12.27 12.12 12.21 72,159,984 +0.01(+0.12%)
May 07, 2012 12.00 12.22 12.00 12.19 69,757,400 +0.05(+0.43%)
May 04, 2012 12.21 12.23 12.12 12.14 51,735,172 -0.09(-0.75%)
May 03, 2012 12.12 12.25 12.10 12.23 66,885,216 +0.03(+0.21%)
May 02, 2012 12.21 12.25 12.14 12.21 75,603,056 -0.01(-0.06%)
May 01, 2012 12.17 12.31 12.17 12.21 76,662,480 +0.06(+0.46%)
Apr 30, 2012 12.02 12.17 12.01 12.16 72,139,920 +0.09(+0.73%)
Apr 27, 2012 12.00 12.10 11.99 12.07 60,302,884 +0.08(+0.71%)
Apr 26, 2012 11.74 12.02 11.74 11.98 94,057,672 +0.26(+2.21%)
Apr 25, 2012 11.73 11.81 11.72 11.73 77,031,048 +0.01(+0.06%)
Apr 24, 2012 11.53 11.79 11.50 11.72 140,495,536 +0.41(+3.63%)
Apr 23, 2012 11.40 11.42 11.31 11.31 73,980,624 -0.09(-0.81%)
Apr 20, 2012 11.36 11.49 11.34 11.40 59,738,776 +0.04(+0.39%)
Apr 19, 2012 11.38 11.41 11.30 11.36 45,323,244 -0.00(-0.03%)
Apr 18, 2012 11.36 11.40 11.33 11.36 34,812,204 -0.05(-0.45%)
Apr 17, 2012 11.37 11.43 11.33 11.41 58,749,664 +0.10(+0.92%)
Apr 16, 2012 11.29 11.35 11.27 11.31 39,887,392 +0.03(+0.23%)
Apr 13, 2012 11.36 11.40 11.28 11.28 67,752,064 -0.11(-0.97%)
Apr 12, 2012 11.38 11.41 11.33 11.39 53,265,888 +0.14(+1.28%)
Apr 11, 2012 11.23 11.27 11.18 11.25 58,449,428 +0.12(+1.06%)
Apr 10, 2012 11.28 11.31 11.06 11.13 94,108,680 -0.19(-1.66%)
Apr 09, 2012 11.33 11.40 11.29 11.32 52,033,500 -0.11(-0.97%)
Apr 05, 2012 11.49 11.51 11.36 11.43 58,124,736 -0.07(-0.61%)
Apr 04, 2012 11.43 11.53 11.43 11.50 73,031,936 +0.05(+0.45%)
Apr 03, 2012 11.45 11.51 11.41 11.45 60,374,364 -0.01(-0.06%)
Apr 02, 2012 11.39 11.51 11.39 11.46 59,554,888 +0.08(+0.70%)
Mar 30, 2012 11.41 11.43 11.35 11.38 59,699,784 +0.01(+0.06%)
Mar 29, 2012 11.31 11.37 11.21 11.37 78,792,112 -0.05(-0.48%)
Mar 28, 2012 11.49 11.50 11.37 11.42 86,159,552 -0.10(-0.88%)
Mar 27, 2012 11.58 11.64 11.51 11.53 76,596,136 -0.05(-0.47%)
Mar 26, 2012 11.52 11.60 11.51 11.58 207,437,392 +0.10(+0.86%)
Mar 23, 2012 11.53 11.56 11.43 11.48 213,484,352 -0.07(-0.60%)
Mar 22, 2012 11.58 11.61 11.50 11.55 220,311,792 -0.05(-0.41%)
Mar 21, 2012 11.60 11.65 11.60 11.60 57,880,344 +0.02(+0.16%)
Mar 20, 2012 11.51 11.60 11.48 11.58 49,782,304 +0.05(+0.44%)
Mar 19, 2012 11.46 11.56 11.42 11.53 54,203,944 +0.02(+0.19%)
Mar 16, 2012 11.55 11.55 11.48 11.51 78,693,280 -0.02(-0.16%)
Mar 15, 2012 11.44 11.53 11.42 11.53 54,909,780 +0.07(+0.60%)
Mar 14, 2012 11.51 11.58 11.45 11.46 67,270,336 -0.07(-0.57%)
Mar 13, 2012 11.48 11.53 11.45 11.52 65,235,220 +0.07(+0.60%)
Mar 12, 2012 11.37 11.48 11.36 11.45 56,468,076 +0.09(+0.83%)
Mar 09, 2012 11.29 11.36 11.29 11.36 52,711,060 +0.07(+0.58%)
Mar 08, 2012 11.32 11.35 11.25 11.29 51,457,824 +0.04(+0.39%)
Mar 07, 2012 11.18 11.28 11.18 11.25 45,409,772 +0.06(+0.50%)
Mar 06, 2012 11.22 11.28 11.17 11.19 69,854,104 -0.10(-0.86%)
Mar 05, 2012 11.24 11.33 11.20 11.29 107,807,128 +0.04(+0.39%)
Mar 02, 2012 11.17 11.29 11.15 11.25 64,625,800 +0.09(+0.78%)
Mar 01, 2012 11.13 11.17 10.98 11.16 59,198,128 +0.01(+0.13%)
Feb 29, 2012 11.11 11.16 11.10 11.14 72,827,064 +0.02(+0.20%)
Feb 28, 2012 11.08 11.14 11.06 11.12 55,719,092 +0.06(+0.56%)
Feb 27, 2012 11.04 11.09 11.03 11.06 84,083,128 +0.01(+0.07%)
Feb 24, 2012 11.09 11.11 11.03 11.05 50,165,540 -0.04(-0.39%)
Feb 23, 2012 11.01 11.10 11.01 11.10 61,676,772 +0.07(+0.59%)
Feb 22, 2012 11.02 11.06 11.00 11.03 43,184,396 -0.02(-0.20%)
Feb 21, 2012 10.97 11.07 10.95 11.05 69,690,896 +0.12(+1.10%)
Feb 17, 2012 10.98 10.98 10.93 10.93 85,976,912 -0.00(-0.03%)
Feb 16, 2012 10.89 10.99 10.87 10.94 64,636,772 +0.05(+0.50%)
Feb 15, 2012 10.92 10.95 10.84 10.88 63,211,480 -0.07(-0.66%)
Feb 14, 2012 10.97 10.98 10.87 10.95 59,370,816 +0.01(+0.10%)
Feb 13, 2012 10.90 10.97 10.90 10.94 63,253,484 +0.07(+0.67%)
Feb 10, 2012 10.86 10.92 10.82 10.87 68,638,800 -0.05(-0.50%)
Feb 09, 2012 10.95 10.95 10.88 10.93 49,613,724 -0.01(-0.10%)
Feb 08, 2012 10.94 10.98 10.94 10.94 55,217,360 -0.01(-0.07%)
Feb 07, 2012 10.87 10.98 10.86 10.94 66,377,064 +0.03(+0.23%)
Feb 06, 2012 10.87 10.92 10.82 10.92 64,693,480 +0.01(+0.07%)
Feb 03, 2012 10.92 10.95 10.88 10.91 72,185,744 +0.06(+0.54%)
Feb 02, 2012 10.88 10.90 10.83 10.85 70,542,624 +0.07(+0.64%)
Feb 01, 2012 10.90 10.90 10.78 10.78 84,042,088 +0.07(+0.65%)
Jan 31, 2012 10.76 10.76 10.65 10.71 80,630,400 +0.03(+0.24%)
Jan 30, 2012 10.61 10.70 10.57 10.69 80,744,408 +0.07(+0.62%)
Jan 27, 2012 10.74 10.76 10.62 10.62 99,812,440 -0.11(-0.99%)
Jan 26, 2012 10.89 10.92 10.70 10.73 153,727,392 -0.28(-2.52%)
Jan 25, 2012 10.95 11.02 10.82 11.01 77,236,400 +0.04(+0.40%)
Jan 24, 2012 11.00 11.00 10.90 10.96 66,817,268 -0.11(-1.02%)
Jan 23, 2012 11.11 11.13 11.02 11.07 52,665,836 -0.04(-0.36%)
Jan 20, 2012 11.08 11.12 11.06 11.11 72,607,792 +0.03(+0.30%)
Jan 19, 2012 11.05 11.09 11.04 11.08 70,063,104 +0.03(+0.30%)
Jan 18, 2012 11.05 11.06 10.98 11.05 60,432,540 +0.03(+0.26%)
Jan 17, 2012 11.04 11.10 10.99 11.02 64,508,576 +0.07(+0.60%)
Jan 13, 2012 10.95 10.97 10.86 10.95 60,658,072 -0.02(-0.17%)
Jan 12, 2012 10.96 11.02 10.93 10.97 72,746,456 +0.05(+0.43%)
Jan 11, 2012 10.83 10.94 10.83 10.93 65,059,616 +0.08(+0.77%)
Jan 10, 2012 10.86 10.90 10.83 10.84 79,782,784 +0.04(+0.34%)
Jan 09, 2012 10.86 10.87 10.75 10.80 73,537,936 -0.01(-0.07%)
Jan 06, 2012 10.95 10.96 10.78 10.81 125,125,304 -0.10(-0.93%)
Jan 05, 2012 10.95 10.95 10.84 10.91 95,975,600 -0.01(-0.10%)
Jan 04, 2012 10.98 11.01 10.90 10.92 103,650,896 +0.07(+0.63%)
Dec 30, 2011 10.83 10.88 10.80 10.86 43,704,720 +0.03(+0.23%)
Dec 29, 2011 10.79 10.84 10.75 10.83 49,236,768 +0.08(+0.73%)
Dec 28, 2011 10.79 10.83 10.74 10.75 46,314,068 -0.03(-0.30%)
Dec 27, 2011 10.74 10.83 10.71 10.78 45,671,700 +0.06(+0.57%)
Dec 23, 2011 10.67 10.76 10.67 10.72 50,507,012 +0.20(+1.95%)
Dec 21, 2011 10.47 10.52 10.42 10.52 76,802,096 +0.06(+0.62%)
Dec 20, 2011 10.35 10.47 10.33 10.45 93,193,488 +0.14(+1.32%)
Dec 19, 2011 10.40 10.43 10.29 10.32 52,881,452 -0.04(-0.38%)
Dec 16, 2011 10.25 10.36 10.24 10.36 125,151,552 +0.02(+0.21%)
Dec 15, 2011 10.41 10.42 10.31 10.34 71,885,696 -0.01(-0.07%)
Dec 14, 2011 10.42 10.48 10.33 10.34 63,157,200 -0.08(-0.79%)
Dec 13, 2011 10.43 10.50 10.39 10.43 60,895,084 +0.01(+0.10%)
Dec 12, 2011 10.42 10.44 10.38 10.42 71,658,632 -0.01(-0.07%)
Dec 09, 2011 10.44 10.45 10.34 10.42 67,847,872 +0.06(+0.59%)
Dec 08, 2011 10.49 10.50 10.34 10.36 62,678,388 -0.19(-1.84%)
Dec 07, 2011 10.46 10.56 10.40 10.56 113,617,352 +0.08(+0.79%)
Dec 06, 2011 10.48 10.53 10.43 10.47 47,409,024 +0.01(+0.07%)
Dec 05, 2011 10.47 10.52 10.41 10.47 60,766,976 +0.07(+0.66%)
Dec 02, 2011 10.41 10.45 10.36 10.40 61,742,492 +0.04(+0.42%)
Dec 01, 2011 10.39 10.39 10.29 10.35 60,801,924 -0.05(-0.48%)
Nov 30, 2011 10.26 10.40 10.25 10.40 92,703,432 +0.33(+3.28%)
Nov 29, 2011 10.06 10.15 10.05 10.07 50,613,392 +0.04(+0.39%)
Nov 28, 2011 10.02 10.09 9.966 10.03 67,465,088 +0.19(+1.97%)
Nov 25, 2011 9.873 9.952 9.841 9.841 33,526,904 -0.05(-0.51%)
Nov 23, 2011 10.05 10.06 9.880 9.891 84,194,160 -0.19(-1.89%)
Nov 22, 2011 10.19 10.21 10.05 10.08 104,015,488 -0.10(-0.99%)
Nov 21, 2011 10.19 10.23 10.11 10.18 62,063,088 -0.10(-0.98%)
Nov 18, 2011 10.30 10.32 10.21 10.28 61,501,952 +0.01(+0.11%)
Nov 17, 2011 10.34 10.36 10.21 10.27 76,595,656 -0.06(-0.59%)
Nov 16, 2011 10.45 10.49 10.30 10.33 73,905,592 -0.17(-1.61%)
Nov 15, 2011 10.49 10.54 10.42 10.50 79,865,040 +0.02(+0.21%)
Nov 14, 2011 10.50 10.53 10.43 10.48 61,088,352 -0.08(-0.78%)
Nov 11, 2011 10.56 10.61 10.53 10.56 42,092,892 +0.09(+0.89%)
Nov 10, 2011 10.44 10.53 10.39 10.47 55,351,268 +0.09(+0.87%)
Nov 09, 2011 10.46 10.50 10.34 10.38 75,689,576 -0.20(-1.87%)
Nov 08, 2011 10.52 10.59 10.47 10.58 58,040,184 +0.01(+0.07%)
Nov 07, 2011 10.48 10.57 10.43 10.57 41,804,212 +0.10(+0.96%)
Nov 04, 2011 10.46 10.50 10.39 10.47 51,296,128 -0.10(-0.95%)
Nov 03, 2011 10.52 10.59 10.44 10.57 57,896,644 +0.13(+1.24%)
Nov 02, 2011 10.47 10.52 10.39 10.44 60,609,532 +0.14(+1.32%)
Nov 01, 2011 10.42 10.45 10.28 10.30 87,933,488 -0.22(-2.08%)
Oct 31, 2011 10.58 10.64 10.52 10.52 73,194,912 -0.15(-1.45%)
Oct 28, 2011 10.58 10.70 10.52 10.68 67,778,264 +0.10(+0.92%)
Oct 27, 2011 10.48 10.65 10.43 10.58 104,598,448 +0.26(+2.50%)
Oct 26, 2011 10.30 10.33 10.22 10.32 77,975,688 +0.12(+1.20%)
Oct 25, 2011 10.31 10.36 10.17 10.20 93,893,408 -0.17(-1.63%)
Oct 24, 2011 10.45 10.46 10.33 10.37 67,421,120 -0.09(-0.86%)
Oct 21, 2011 10.50 10.54 10.40 10.46 84,198,072 +0.05(+0.48%)
Oct 20, 2011 10.34 10.43 10.28 10.41 87,362,832 -0.04(-0.34%)
Oct 19, 2011 10.51 10.54 10.39 10.44 54,945,144 -0.04(-0.41%)
Oct 18, 2011 10.43 10.53 10.33 10.49 55,515,108 +0.07(+0.65%)
Oct 17, 2011 10.48 10.55 10.39 10.42 51,499,180 -0.05(-0.51%)
Oct 14, 2011 10.54 10.57 10.40 10.47 66,292,592 +0.03(+0.24%)
Oct 13, 2011 10.35 10.45 10.30 10.45 55,809,348 +0.04(+0.38%)
Oct 12, 2011 10.38 10.49 10.28 10.41 72,139,632 +0.08(+0.76%)
Oct 11, 2011 10.37 10.41 10.31 10.33 61,604,336 -0.14(-1.37%)
Oct 10, 2011 10.35 10.47 10.33 10.47 57,933,812 +0.26(+2.57%)
Oct 07, 2011 10.30 10.31 10.16 10.21 62,368,612 +0.01(+0.11%)
Oct 06, 2011 10.14 10.21 10.11 10.20 61,738,872 +0.04(+0.35%)
Oct 05, 2011 10.05 10.17 10.01 10.16 89,766,952 +0.15(+1.54%)
Oct 04, 2011 9.917 10.03 9.741 10.01 122,550,784 +0.05(+0.53%)
Oct 03, 2011 10.11 10.20 9.956 9.956 90,912,672 -0.13(-1.26%)
Sep 30, 2011 10.16 10.25 10.08 10.08 78,610,552 -0.11(-1.11%)
Sep 29, 2011 10.23 10.24 10.07 10.20 96,630,168 +0.10(+1.02%)
Sep 28, 2011 10.18 10.29 10.08 10.09 61,220,872 -0.04(-0.42%)
Sep 27, 2011 10.17 10.25 10.09 10.14 83,251,168 +0.12(+1.16%)
Sep 26, 2011 9.921 10.05 9.900 10.02 185,698,128 +0.17(+1.76%)
Sep 23, 2011 9.818 9.882 9.727 9.847 293,600,512 +0.04(+0.36%)
Sep 22, 2011 9.872 9.924 9.709 9.811 356,366,464 -0.19(-1.94%)
Sep 21, 2011 10.23 10.25 9.995 10.01 73,106,016 -0.19(-1.91%)
Sep 20, 2011 10.17 10.32 10.14 10.20 58,394,872 +0.10(+0.94%)
Sep 19, 2011 10.09 10.14 10.01 10.10 61,229,124 -0.13(-1.24%)
Sep 16, 2011 10.19 10.23 10.09 10.23 96,914,488 +0.14(+1.40%)
Sep 15, 2011 9.978 10.13 9.967 10.09 61,668,336 +0.10(+0.99%)
Sep 14, 2011 9.963 10.08 9.801 9.992 65,148,444 +0.05(+0.50%)
Sep 13, 2011 9.854 9.985 9.808 9.942 68,029,096 +0.08(+0.86%)
Sep 12, 2011 9.652 9.872 9.649 9.857 72,224,016 +0.12(+1.23%)
Sep 09, 2011 9.829 9.851 9.712 9.737 101,753,376 -0.15(-1.50%)
Sep 08, 2011 9.889 9.946 9.864 9.886 61,998,116 -0.06(-0.60%)
Sep 07, 2011 9.925 9.946 9.840 9.946 69,294,448 +0.11(+1.08%)
Sep 06, 2011 9.879 9.896 9.730 9.840 94,642,016 -0.08(-0.78%)
Sep 02, 2011 9.921 10.03 9.907 9.917 74,845,888 -0.08(-0.78%)
Sep 01, 2011 10.11 10.14 9.988 9.995 106,539,664 -0.07(-0.74%)
Aug 31, 2011 10.56 10.57 9.900 10.07 319,353,056 -0.40(-3.85%)
Aug 30, 2011 10.36 10.54 10.34 10.47 64,037,860 +0.13(+1.23%)
Aug 29, 2011 10.38 10.42 10.31 10.35 65,937,060 +0.08(+0.76%)
Aug 26, 2011 10.21 10.33 10.06 10.27 64,315,668 -0.01(-0.07%)
Aug 25, 2011 10.40 10.48 10.24 10.27 67,235,808 -0.13(-1.26%)
Aug 24, 2011 10.21 10.43 10.18 10.41 70,837,520 +0.16(+1.55%)
Aug 23, 2011 10.06 10.25 10.04 10.25 83,925,416 +0.19(+1.86%)
Aug 22, 2011 10.14 10.14 9.994 10.06 101,493,904 +0.16(+1.64%)
Aug 19, 2011 9.967 10.12 9.896 9.896 107,532,296 -0.17(-1.65%)
Aug 18, 2011 10.24 10.27 9.971 10.06 129,667,832 -0.25(-2.43%)
Aug 17, 2011 10.23 10.36 10.22 10.31 71,750,128 +0.13(+1.32%)
Aug 16, 2011 10.08 10.22 10.06 10.18 61,957,528 -0.01(-0.07%)
Aug 15, 2011 10.08 10.20 10.02 10.19 74,076,456 +0.21(+2.09%)
Aug 12, 2011 10.06 10.23 9.900 9.978 120,464,840 -0.08(-0.77%)
Aug 11, 2011 9.907 10.14 9.833 10.06 148,904,240 +0.20(+2.01%)
Aug 10, 2011 10.22 10.25 9.811 9.857 175,323,840 -0.34(-3.36%)
Aug 09, 2011 10.01 10.22 9.663 10.20 216,639,248 +0.41(+4.15%)
Aug 08, 2011 10.01 10.22 9.741 9.794 203,582,384 -0.43(-4.25%)
Aug 05, 2011 10.27 10.34 9.974 10.23 152,114,432 +0.05(+0.52%)
Aug 04, 2011 10.32 10.33 10.18 10.18 125,522,232 -0.25(-2.44%)
Aug 03, 2011 10.32 10.44 10.25 10.43 77,831,344 +0.11(+1.10%)
Aug 02, 2011 10.42 10.47 10.29 10.32 82,579,104 -0.12(-1.15%)
Aug 01, 2011 10.63 10.64 10.32 10.44 80,542,992 +0.09(+0.89%)
Jul 29, 2011 10.25 10.37 10.17 10.35 77,774,672 +0.00(+0.00%)
Jul 28, 2011 10.58 10.65 10.29 10.35 140,345,968 -0.25(-2.34%)
Jul 27, 2011 10.57 10.68 10.56 10.59 76,410,416 +0.01(+0.07%)
Jul 26, 2011 10.58 10.64 10.56 10.59 50,410,280 +0.01(+0.10%)
Jul 25, 2011 10.61 10.67 10.55 10.58 60,098,960 -0.14(-1.35%)
Jul 22, 2011 10.62 10.73 10.54 10.72 77,865,416 +0.01(+0.13%)
Jul 21, 2011 10.77 10.87 10.69 10.71 107,282,448 +0.02(+0.16%)
Jul 20, 2011 10.72 10.74 10.64 10.69 56,136,632 -0.04(-0.33%)
Jul 19, 2011 10.66 10.73 10.59 10.72 60,580,040 +0.07(+0.70%)
Jul 18, 2011 10.67 10.67 10.55 10.65 62,135,960 -0.07(-0.63%)
Jul 15, 2011 10.85 10.85 10.68 10.72 93,245,424 -0.10(-0.88%)
Jul 14, 2011 10.91 10.94 10.80 10.81 61,417,328 -0.08(-0.78%)
Jul 13, 2011 10.91 10.99 10.86 10.90 44,545,192 +0.02(+0.16%)
Jul 12, 2011 10.85 11.01 10.85 10.88 60,960,332 -0.01(-0.10%)
Jul 11, 2011 10.93 10.95 10.85 10.89 54,666,112 -0.12(-1.09%)
Jul 08, 2011 10.98 11.06 10.97 11.01 52,725,116 -0.03(-0.29%)
Jul 07, 2011 11.05 11.07 10.99 11.04 62,201,604 +0.00(+0.00%)
Jul 06, 2011 11.08 11.10 11.00 11.04 51,071,252 +0.01(+0.10%)
Jul 05, 2011 11.07 11.08 11.01 11.03 59,883,948 -0.02(-0.16%)
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.