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: 7:00 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 (%)
Oct 31, 2003 5.556 5.577 5.391 5.474 34,752,232 -0.08(-1.48%)
Oct 30, 2003 5.615 5.653 5.544 5.556 23,491,364 -0.06(-1.05%)
Oct 29, 2003 5.674 5.715 5.536 5.615 37,036,196 -0.26(-4.36%)
Oct 28, 2003 5.842 5.874 5.756 5.871 20,008,532 +0.04(+0.76%)
Oct 27, 2003 5.874 5.889 5.801 5.827 16,956,344 -0.03(-0.55%)
Oct 24, 2003 5.877 5.942 5.786 5.859 45,669,744 +0.22(+3.86%)
Oct 23, 2003 5.745 5.745 5.612 5.642 18,458,154 -0.10(-1.79%)
Oct 22, 2003 5.889 5.918 5.683 5.745 33,320,384 -0.14(-2.45%)
Oct 21, 2003 6.204 6.007 5.762 5.889 73,518,128 -0.32(-5.08%)
Oct 20, 2003 5.968 6.204 5.957 6.204 28,417,252 +0.28(+4.72%)
Oct 17, 2003 5.977 6.001 5.904 5.924 13,269,739 -0.07(-1.13%)
Oct 16, 2003 5.895 6.013 5.910 5.992 16,542,003 +0.10(+1.65%)
Oct 15, 2003 5.948 5.951 5.859 5.895 15,051,399 -0.02(-0.35%)
Oct 14, 2003 5.933 5.939 5.889 5.915 12,394,871 -0.02(-0.30%)
Oct 13, 2003 5.960 6.004 5.912 5.933 11,900,719 -0.01(-0.20%)
Oct 10, 2003 5.954 5.995 5.924 5.945 11,436,795 -0.01(-0.25%)
Oct 09, 2003 5.883 5.974 5.859 5.960 21,909,062 +0.08(+1.35%)
Oct 08, 2003 5.936 5.977 5.871 5.880 24,248,042 -0.10(-1.63%)
Oct 07, 2003 5.933 5.983 5.892 5.977 17,434,872 +0.04(+0.74%)
Oct 06, 2003 6.007 6.007 5.907 5.933 21,276,344 -0.03(-0.44%)
Oct 03, 2003 6.175 6.463 5.936 5.960 47,075,784 -0.16(-2.69%)
Oct 02, 2003 6.119 6.292 6.007 6.124 30,265,478 -0.15(-2.39%)
Oct 01, 2003 6.345 6.445 6.148 6.275 41,988,916 -0.07(-1.11%)
Sep 30, 2003 6.504 6.478 6.283 6.345 18,496,872 -0.16(-2.44%)
Sep 29, 2003 6.598 6.619 6.457 6.504 19,244,722 -0.09(-1.43%)
Sep 26, 2003 6.460 6.663 6.439 6.598 27,322,986 +0.14(+2.14%)
Sep 25, 2003 6.563 6.590 6.457 6.460 20,740,420 -0.04(-0.54%)
Sep 24, 2003 6.625 6.654 6.481 6.495 12,989,550 -0.09(-1.34%)
Sep 23, 2003 6.678 6.772 6.492 6.584 22,747,930 -0.15(-2.27%)
Sep 22, 2003 6.593 6.822 6.551 6.737 21,033,854 +0.11(+1.69%)
Sep 19, 2003 6.696 6.696 6.569 6.625 14,820,116 -0.01(-0.22%)
Sep 18, 2003 6.604 6.646 6.554 6.640 10,970,153 +0.06(+0.89%)
Sep 17, 2003 6.566 6.728 6.507 6.581 18,178,646 +0.01(+0.22%)
Sep 16, 2003 6.554 6.584 6.484 6.566 13,642,305 +0.01(+0.18%)
Sep 15, 2003 6.466 6.554 6.351 6.554 14,770,531 +0.11(+1.64%)
Sep 12, 2003 6.478 6.528 6.384 6.448 11,205,851 -0.03(-0.41%)
Sep 11, 2003 6.454 6.548 6.445 6.475 9,647,662 +0.01(+0.18%)
Sep 10, 2003 6.478 6.584 6.398 6.463 12,384,682 -0.01(-0.23%)
Sep 09, 2003 6.545 6.566 6.437 6.478 14,319,512 -0.11(-1.70%)
Sep 08, 2003 6.713 6.734 6.581 6.590 10,461,738 -0.09(-1.37%)
Sep 05, 2003 6.631 6.825 6.596 6.681 14,723,663 +0.05(+0.75%)
Sep 04, 2003 6.551 6.660 6.525 6.631 15,465,739 +0.08(+1.21%)
Sep 03, 2003 6.625 6.625 6.543 6.551 11,934,682 -0.04(-0.63%)
Sep 02, 2003 6.581 6.663 6.510 6.593 15,381,513 +0.03(+0.40%)
Aug 29, 2003 6.381 6.622 6.339 6.566 16,690,758 +0.18(+2.77%)
Aug 28, 2003 6.363 6.389 6.272 6.389 11,320,984 +0.04(+0.65%)
Aug 27, 2003 6.322 6.375 6.278 6.348 6,549,284 -0.00(-0.05%)
Aug 26, 2003 6.213 6.366 6.186 6.351 14,620,418 -0.01(-0.09%)
Aug 25, 2003 6.445 6.448 6.275 6.357 8,558,153 -0.04(-0.64%)
Aug 22, 2003 6.419 6.439 6.351 6.398 17,711,664 +0.11(+1.73%)
Aug 21, 2003 6.304 6.310 6.213 6.289 11,852,833 +0.01(+0.14%)
Aug 20, 2003 6.286 6.301 6.228 6.280 10,022,606 +0.00(+0.05%)
Aug 19, 2003 6.257 6.298 6.204 6.278 10,602,681 +0.05(+0.80%)
Aug 18, 2003 6.242 6.257 6.213 6.228 8,133,624 +0.04(+0.57%)
Aug 15, 2003 6.269 6.269 6.157 6.192 6,145,473 -0.04(-0.57%)
Aug 14, 2003 6.207 6.263 6.145 6.228 9,263,889 +0.04(+0.71%)
Aug 13, 2003 6.248 6.260 6.127 6.183 10,987,134 -0.03(-0.47%)
Aug 12, 2003 6.201 6.216 6.077 6.213 12,209,437 +0.04(+0.72%)
Aug 11, 2003 6.177 6.301 6.119 6.169 13,844,380 +0.01(+0.19%)
Aug 08, 2003 6.222 6.230 6.095 6.157 14,217,626 -0.06(-0.99%)
Aug 07, 2003 6.345 6.345 6.186 6.219 15,955,475 -0.07(-1.12%)
Aug 06, 2003 6.248 6.333 6.136 6.289 16,672,079 +0.03(+0.42%)
Aug 05, 2003 6.413 6.416 6.260 6.263 15,545,550 -0.13(-2.07%)
Aug 04, 2003 6.439 6.442 6.360 6.395 19,631,212 -0.11(-1.72%)
Aug 01, 2003 6.289 6.540 6.289 6.507 31,894,988 +0.25(+3.95%)
Jul 31, 2003 6.286 6.404 6.216 6.260 12,475,361 +0.03(+0.47%)
Jul 30, 2003 6.431 6.454 6.225 6.230 14,991,965 -0.17(-2.67%)
Jul 29, 2003 6.537 6.537 6.360 6.401 22,783,590 -0.14(-2.07%)
Jul 28, 2003 6.236 6.590 6.236 6.537 47,567,216 +0.53(+8.77%)
Jul 25, 2003 5.971 6.060 5.948 6.010 19,870,986 +0.12(+2.05%)
Jul 24, 2003 5.904 6.236 5.889 5.889 47,136,576 +0.14(+2.41%)
Jul 23, 2003 5.880 5.886 5.615 5.750 17,074,192 -0.09(-1.46%)
Jul 22, 2003 5.718 5.862 5.647 5.836 18,285,286 +0.19(+3.39%)
Jul 21, 2003 5.709 5.798 5.636 5.644 17,396,494 -0.02(-0.42%)
Jul 18, 2003 5.565 5.671 5.541 5.668 14,067,852 +0.06(+1.05%)
Jul 17, 2003 5.647 5.697 5.583 5.609 12,381,965 -0.06(-0.99%)
Jul 16, 2003 5.771 5.777 5.618 5.665 11,925,512 -0.11(-1.84%)
Jul 15, 2003 5.786 5.795 5.683 5.771 11,424,229 +0.04(+0.67%)
Jul 14, 2003 5.783 5.842 5.712 5.733 9,988,983 +0.02(+0.41%)
Jul 11, 2003 5.668 5.771 5.665 5.709 7,596,001 +0.07(+1.25%)
Jul 10, 2003 5.845 5.845 5.603 5.639 12,395,889 -0.21(-3.53%)
Jul 09, 2003 5.815 5.901 5.777 5.845 15,482,720 +0.04(+0.61%)
Jul 08, 2003 5.830 5.833 5.736 5.809 17,616,910 -0.08(-1.30%)
Jul 07, 2003 5.801 5.886 5.724 5.886 14,308,645 +0.17(+2.94%)
Jul 03, 2003 5.789 5.845 5.627 5.718 9,265,926 -0.14(-2.31%)
Jul 02, 2003 5.706 5.886 5.594 5.854 15,799,588 +0.21(+3.65%)
Jul 01, 2003 5.683 5.683 5.536 5.647 16,769,890 -0.02(-0.36%)
Jun 30, 2003 5.771 5.839 5.600 5.668 12,897,852 -0.04(-0.62%)
Jun 27, 2003 5.818 5.877 5.615 5.703 12,663,172 -0.11(-1.82%)
Jun 26, 2003 5.780 5.812 5.709 5.809 10,849,248 +0.04(+0.66%)
Jun 25, 2003 5.880 5.989 5.768 5.771 14,515,475 -0.11(-1.85%)
Jun 24, 2003 5.839 5.927 5.836 5.880 13,435,814 +0.04(+0.71%)
Jun 23, 2003 6.018 6.033 5.815 5.839 12,095,323 -0.18(-2.94%)
Jun 20, 2003 6.021 6.051 5.933 6.016 25,831,364 +0.06(+0.94%)
Jun 19, 2003 5.957 6.036 5.921 5.960 13,004,154 +0.00(+0.05%)
Jun 18, 2003 5.889 5.971 5.845 5.957 20,702,722 +0.05(+0.90%)
Jun 17, 2003 5.939 6.033 5.848 5.904 32,406,800 -0.30(-4.80%)
Jun 16, 2003 6.198 6.207 6.110 6.201 12,151,021 +0.06(+0.96%)
Jun 13, 2003 6.213 6.283 6.069 6.142 22,608,344 -0.20(-3.11%)
Jun 12, 2003 6.239 6.431 6.154 6.339 29,051,326 +0.30(+5.02%)
Jun 11, 2003 5.683 6.042 5.680 6.036 29,212,988 +0.35(+6.22%)
Jun 10, 2003 5.712 5.721 5.541 5.683 15,851,890 +0.01(+0.10%)
Jun 09, 2003 5.733 5.889 5.624 5.677 11,761,814 -0.03(-0.46%)
Jun 06, 2003 5.806 5.865 5.662 5.703 16,410,230 -0.07(-1.27%)
Jun 05, 2003 5.768 5.845 5.742 5.777 12,517,474 -0.06(-1.11%)
Jun 04, 2003 5.727 5.851 5.680 5.842 15,273,173 +0.11(+2.01%)
Jun 03, 2003 5.845 5.848 5.671 5.727 13,189,927 -0.09(-1.52%)
Jun 02, 2003 5.854 5.948 5.759 5.815 22,604,268 +0.08(+1.33%)
May 30, 2003 5.600 5.739 5.597 5.739 24,565,930 +0.14(+2.42%)
May 29, 2003 5.427 5.633 5.385 5.603 36,199,704 +0.18(+3.37%)
May 28, 2003 5.527 5.574 5.418 5.421 25,414,646 -0.15(-2.64%)
May 27, 2003 5.571 5.689 5.471 5.568 24,239,212 -0.10(-1.77%)
May 23, 2003 5.506 5.736 5.491 5.668 24,309,174 +0.20(+3.72%)
May 22, 2003 5.385 5.494 5.356 5.465 14,544,343 +0.04(+0.65%)
May 21, 2003 5.279 5.462 5.271 5.430 23,151,402 +0.08(+1.54%)
May 20, 2003 5.168 5.362 5.168 5.347 22,008,232 +0.18(+3.48%)
May 19, 2003 5.235 5.282 5.156 5.168 20,098,532 -0.17(-3.15%)
May 16, 2003 5.170 5.438 5.153 5.335 47,130,464 +0.20(+3.90%)
May 15, 2003 5.061 5.176 5.020 5.135 16,684,985 +0.07(+1.45%)
May 14, 2003 5.000 5.088 4.938 5.061 19,828,192 +0.08(+1.66%)
May 13, 2003 4.844 5.003 4.832 4.979 18,164,382 +0.13(+2.67%)
May 12, 2003 4.897 4.900 4.761 4.849 21,398,948 -0.01(-0.24%)
May 09, 2003 4.785 4.873 4.776 4.861 15,260,947 +0.07(+1.54%)
May 08, 2003 4.717 4.849 4.711 4.788 17,829,514 -0.06(-1.27%)
May 07, 2003 4.858 4.882 4.779 4.849 17,052,116 -0.02(-0.48%)
May 06, 2003 4.929 5.006 4.844 4.873 22,248,344 -0.06(-1.14%)
May 05, 2003 5.006 5.038 4.844 4.929 19,185,626 -0.01(-0.18%)
May 02, 2003 4.926 4.985 4.844 4.938 21,550,080 +0.00(+0.00%)
May 01, 2003 5.020 5.032 4.855 4.938 17,447,098 -0.08(-1.64%)
Apr 30, 2003 5.076 5.135 5.000 5.020 22,883,778 -0.04(-0.76%)
Apr 29, 2003 4.976 5.079 4.941 5.059 24,287,778 +0.07(+1.36%)
Apr 28, 2003 4.811 5.044 4.802 4.991 26,387,326 +0.18(+3.73%)
Apr 25, 2003 4.829 4.917 4.767 4.811 22,617,514 -0.06(-1.33%)
Apr 24, 2003 4.817 5.112 4.741 4.876 60,290,844 -0.13(-2.65%)
Apr 23, 2003 4.682 5.041 4.623 5.008 103,817,232 +0.94(+23.17%)
Apr 22, 2003 4.031 4.078 3.960 4.066 32,574,572 -0.03(-0.72%)
Apr 21, 2003 4.166 4.196 4.087 4.096 17,233,814 -0.09(-2.25%)
Apr 17, 2003 4.022 4.240 3.981 4.190 33,350,950 +0.17(+4.17%)
Apr 16, 2003 4.093 4.107 3.972 4.022 25,075,704 -0.02(-0.51%)
Apr 15, 2003 4.146 4.146 4.004 4.043 34,192,536 -0.09(-2.28%)
Apr 14, 2003 4.137 4.166 4.075 4.137 18,030,570 +0.00(+0.00%)
Apr 11, 2003 4.225 4.243 4.137 4.137 28,258,988 -0.08(-1.89%)
Apr 10, 2003 4.290 4.290 4.087 4.216 35,016,800 -0.10(-2.39%)
Apr 09, 2003 4.449 4.455 4.314 4.319 26,475,968 -0.13(-2.91%)
Apr 08, 2003 4.375 4.470 4.375 4.449 22,415,100 +0.07(+1.68%)
Apr 07, 2003 4.564 4.587 4.372 4.375 29,829,062 -0.09(-1.91%)
Apr 04, 2003 4.517 4.546 4.370 4.461 34,237,704 +0.06(+1.34%)
Apr 03, 2003 4.711 4.720 4.387 4.402 38,099,216 -0.28(-5.92%)
Apr 02, 2003 4.791 4.794 4.643 4.679 27,776,722 -0.14(-2.99%)
Apr 01, 2003 4.897 4.917 4.732 4.823 16,579,702 +0.05(+1.11%)
Mar 31, 2003 4.888 4.891 4.767 4.770 103,550,968 -0.17(-3.46%)
Mar 28, 2003 4.970 4.970 4.867 4.941 10,489,927 -0.01(-0.18%)
Mar 27, 2003 4.970 4.988 4.876 4.950 12,057,286 -0.05(-1.00%)
Mar 26, 2003 4.964 5.014 4.826 5.000 21,622,420 +0.04(+0.71%)
Mar 25, 2003 4.900 5.014 4.879 4.964 10,762,983 +0.07(+1.38%)
Mar 24, 2003 4.902 4.947 4.802 4.897 10,072,191 -0.06(-1.13%)
Mar 21, 2003 4.964 4.964 4.852 4.953 18,617,438 +0.05(+1.02%)
Mar 20, 2003 4.894 4.991 4.861 4.902 15,240,230 -0.08(-1.65%)
Mar 19, 2003 5.079 5.079 4.920 4.985 12,192,116 -0.06(-1.28%)
Mar 18, 2003 5.020 5.103 4.929 5.050 10,957,248 -0.02(-0.46%)
Mar 17, 2003 4.741 5.094 4.726 5.073 20,032,986 +0.31(+6.49%)
Mar 14, 2003 4.852 4.861 4.661 4.764 23,192,836 -0.04(-0.86%)
Mar 13, 2003 4.941 4.964 4.726 4.805 19,597,250 +0.06(+1.18%)
Mar 12, 2003 4.744 4.770 4.638 4.749 20,691,854 +0.04(+0.75%)
Mar 11, 2003 5.003 5.003 4.711 4.714 28,649,554 -0.23(-4.70%)
Mar 10, 2003 5.156 5.156 4.941 4.947 17,382,910 -0.21(-4.05%)
Mar 07, 2003 5.176 5.232 5.088 5.156 16,720,305 -0.13(-2.40%)
Mar 06, 2003 5.459 5.459 5.262 5.282 11,617,135 -0.18(-3.24%)
Mar 05, 2003 5.359 5.465 5.324 5.459 12,390,116 +0.14(+2.54%)
Mar 04, 2003 5.477 5.477 5.324 5.324 11,780,153 -0.12(-2.27%)
Mar 03, 2003 5.477 5.521 5.412 5.447 11,427,285 -0.01(-0.22%)
Feb 28, 2003 5.483 5.521 5.394 5.459 11,088,682 -0.02(-0.43%)
Feb 27, 2003 5.556 5.556 5.397 5.483 11,096,153 -0.00(-0.05%)
Feb 26, 2003 5.403 5.594 5.332 5.486 16,035,286 +0.08(+1.53%)
Feb 25, 2003 5.385 5.444 5.247 5.403 14,559,286 +0.02(+0.38%)
Feb 24, 2003 5.506 5.506 5.324 5.382 8,824,417 -0.09(-1.61%)
Feb 21, 2003 5.374 5.515 5.338 5.471 20,413,362 +0.10(+1.81%)
Feb 20, 2003 5.512 5.591 5.318 5.374 26,945,666 -0.09(-1.72%)
Feb 19, 2003 5.241 5.494 5.226 5.468 23,170,420 +0.24(+4.62%)
Feb 18, 2003 5.300 5.318 5.176 5.226 16,774,645 -0.04(-0.67%)
Feb 14, 2003 5.129 5.262 5.097 5.262 14,396,607 +0.11(+2.17%)
Feb 13, 2003 5.182 5.215 5.117 5.150 18,101,212 -0.04(-0.68%)
Feb 12, 2003 5.271 5.271 5.165 5.185 13,294,871 -0.06(-1.12%)
Feb 11, 2003 5.315 5.329 5.200 5.244 16,072,645 -0.02(-0.39%)
Feb 10, 2003 5.079 5.279 5.044 5.265 24,700,080 +0.20(+3.95%)
Feb 07, 2003 5.300 5.324 5.023 5.064 18,575,664 -0.18(-3.48%)
Feb 06, 2003 5.344 5.368 5.153 5.247 18,241,816 -0.16(-2.94%)
Feb 05, 2003 5.515 5.589 5.380 5.406 13,497,625 -0.06(-1.13%)
Feb 04, 2003 5.600 5.600 5.329 5.468 19,883,890 -0.13(-2.37%)
Feb 03, 2003 5.786 5.786 5.556 5.600 18,112,418 -0.14(-2.36%)
Jan 31, 2003 5.403 5.736 5.391 5.736 21,814,306 +0.29(+5.30%)
Jan 30, 2003 5.647 5.653 5.382 5.447 30,242,384 -0.20(-3.60%)
Jan 29, 2003 5.462 5.653 5.462 5.650 32,607,176 +0.08(+1.43%)
Jan 28, 2003 5.756 5.756 5.477 5.571 35,464,424 -0.14(-2.37%)
Jan 27, 2003 5.815 5.904 5.639 5.706 39,879,516 -0.19(-3.25%)
Jan 24, 2003 6.007 6.036 5.862 5.898 68,434,656 -0.14(-2.25%)
Jan 23, 2003 6.625 6.628 5.742 6.033 177,633,552 -1.42(-19.08%)
Jan 22, 2003 7.502 7.582 7.411 7.455 16,634,381 -0.08(-1.02%)
Jan 21, 2003 7.744 7.744 7.523 7.532 16,571,551 -0.12(-1.62%)
Jan 17, 2003 7.762 7.829 7.611 7.656 15,761,211 -0.14(-1.78%)
Jan 16, 2003 8.088 8.091 7.732 7.794 18,684,004 -0.29(-3.61%)
Jan 15, 2003 8.103 8.106 8.044 8.085 15,194,041 +0.06(+0.70%)
Jan 14, 2003 8.018 8.112 7.979 8.030 21,808,532 +0.04(+0.52%)
Jan 13, 2003 8.156 8.162 7.976 7.988 16,450,985 -0.02(-0.22%)
Jan 10, 2003 7.994 8.121 7.965 8.006 11,882,040 -0.09(-1.06%)
Jan 09, 2003 8.127 8.165 7.982 8.091 18,612,684 +0.02(+0.29%)
Jan 08, 2003 7.953 8.188 7.906 8.068 19,092,230 +0.11(+1.44%)
Jan 07, 2003 8.024 8.091 7.882 7.953 20,403,174 -0.14(-1.71%)
Jan 06, 2003 8.024 8.171 7.991 8.091 31,021,138 -0.05(-0.65%)
Jan 03, 2003 8.053 8.212 8.006 8.144 16,988,946 +0.19(+2.44%)
Jan 02, 2003 7.876 8.088 7.770 7.950 25,587,854 +0.26(+3.41%)
Dec 31, 2002 7.682 7.862 7.664 7.688 13,938,795 +0.02(+0.23%)
Dec 30, 2002 7.950 7.950 7.656 7.670 15,404,267 -0.21(-2.62%)
Dec 27, 2002 7.859 7.956 7.859 7.876 8,615,889 -0.02(-0.22%)
Dec 26, 2002 7.906 7.979 7.865 7.894 7,644,228 -0.05(-0.67%)
Dec 24, 2002 8.038 8.062 7.938 7.947 5,448,227 -0.09(-1.14%)
Dec 23, 2002 7.829 8.038 7.794 8.038 12,089,210 +0.21(+2.71%)
Dec 20, 2002 7.476 7.847 7.467 7.826 25,927,138 +0.43(+5.85%)
Dec 19, 2002 7.656 7.685 7.394 7.394 25,378,646 -0.35(-4.56%)
Dec 18, 2002 8.068 8.068 7.706 7.747 14,369,097 -0.28(-3.48%)
Dec 17, 2002 7.994 8.100 7.979 8.027 14,260,078 -0.04(-0.47%)
Dec 16, 2002 8.085 8.127 7.968 8.065 28,330,308 -0.05(-0.62%)
Dec 13, 2002 8.003 8.206 8.003 8.115 10,764,002 +0.01(+0.11%)
Dec 12, 2002 8.103 8.256 8.103 8.106 15,250,079 +0.01(+0.07%)
Dec 11, 2002 7.844 8.127 7.835 8.100 23,077,702 +0.26(+3.27%)
Dec 10, 2002 8.239 8.239 7.762 7.844 25,459,478 -0.37(-4.48%)
Dec 09, 2002 8.215 8.294 8.130 8.212 15,123,399 -0.03(-0.39%)
Dec 06, 2002 8.112 8.262 8.112 8.244 13,337,663 +0.01(+0.18%)
Dec 05, 2002 8.262 8.271 8.186 8.230 13,389,965 -0.03(-0.39%)
Dec 04, 2002 8.171 8.292 8.153 8.262 14,010,456 -0.01(-0.07%)
Dec 03, 2002 8.244 8.280 8.197 8.268 17,907,626 +0.02(+0.29%)
Dec 02, 2002 8.403 8.504 8.186 8.244 18,224,834 -0.01(-0.14%)
Nov 29, 2002 8.244 8.297 8.215 8.256 7,324,303 +0.01(+0.14%)
Nov 27, 2002 8.197 8.271 8.133 8.244 39,225,744 +0.05(+0.61%)
Nov 26, 2002 8.242 8.253 8.100 8.194 28,120,760 -0.05(-0.57%)
Nov 25, 2002 8.242 8.262 8.194 8.242 28,651,930 +0.01(+0.07%)
Nov 22, 2002 8.247 8.256 8.162 8.236 29,339,326 -0.01(-0.11%)
Nov 21, 2002 8.215 8.318 8.168 8.244 36,282,572 +0.10(+1.23%)
Nov 20, 2002 8.012 8.168 7.921 8.144 46,136,048 +0.14(+1.69%)
Nov 19, 2002 7.582 8.053 7.423 8.009 56,059,484 +3.98(+98.98%)
Nov 14, 2002 3.975 4.049 3.969 4.025 42,435,180 +0.06(+1.48%)
Nov 13, 2002 4.019 4.052 3.946 3.966 68,853,408 -0.11(-2.81%)
Nov 12, 2002 4.004 4.107 3.984 4.081 44,996,952 +0.10(+2.51%)
Nov 11, 2002 4.034 4.043 3.969 3.981 28,271,554 -0.11(-2.73%)
Nov 08, 2002 4.025 4.107 3.987 4.093 38,695,932 +0.07(+1.83%)
Nov 07, 2002 4.140 4.146 3.975 4.019 50,761,368 -0.12(-2.92%)
Nov 06, 2002 4.216 4.240 4.034 4.140 52,451,332 -0.07(-1.68%)
Nov 05, 2002 4.063 4.228 4.054 4.211 44,040,576 +0.12(+2.95%)
Nov 04, 2002 4.046 4.160 4.031 4.090 55,645,144 +0.11(+2.74%)
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.