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

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2006 9.210 9.237 9.145 9.166 32,181,290 -0.02(-0.19%)
Aug 30, 2006 9.216 9.248 9.169 9.184 34,744,764 -0.02(-0.26%)
Aug 29, 2006 9.119 9.216 9.087 9.207 31,245,630 +0.09(+0.97%)
Aug 28, 2006 9.031 9.137 8.992 9.119 32,548,082 +0.10(+1.11%)
Aug 25, 2006 8.922 9.045 8.922 9.019 24,506,496 +0.05(+0.53%)
Aug 24, 2006 9.013 9.031 8.966 8.972 30,708,006 -0.00(-0.03%)
Aug 23, 2006 9.004 9.042 8.928 8.975 24,622,308 -0.02(-0.23%)
Aug 22, 2006 9.001 9.078 8.986 8.995 34,659,176 -0.00(-0.03%)
Aug 21, 2006 8.995 9.037 8.986 8.998 28,826,836 +0.01(+0.16%)
Aug 18, 2006 8.966 9.092 8.916 8.983 47,730,236 +0.02(+0.20%)
Aug 17, 2006 8.907 8.975 8.863 8.966 31,908,234 +0.06(+0.66%)
Aug 16, 2006 8.951 8.951 8.904 8.907 28,840,082 -0.03(-0.36%)
Aug 15, 2006 8.951 8.981 8.875 8.939 36,994,424 +0.11(+1.23%)
Aug 14, 2006 8.969 9.025 8.810 8.830 41,524,652 -0.07(-0.76%)
Aug 11, 2006 8.913 8.986 8.833 8.898 30,705,630 +0.00(+0.00%)
Aug 10, 2006 8.833 8.904 8.780 8.898 60,810,804 -0.01(-0.07%)
Aug 09, 2006 9.101 9.175 8.880 8.904 76,934,736 -0.14(-1.53%)
Aug 08, 2006 9.084 9.095 8.998 9.042 48,172,424 -0.02(-0.26%)
Aug 07, 2006 9.081 9.169 8.995 9.066 36,026,836 -0.05(-0.58%)
Aug 04, 2006 9.098 9.151 9.054 9.119 62,715,408 +0.02(+0.23%)
Aug 03, 2006 8.931 9.107 8.910 9.098 97,832,400 +0.09(+1.05%)
Aug 02, 2006 8.833 9.007 8.813 9.004 59,980,428 +0.24(+2.76%)
Aug 01, 2006 8.892 8.895 8.663 8.763 65,135,560 -0.07(-0.77%)
Jul 31, 2006 8.795 8.854 8.710 8.830 60,250,768 -0.02(-0.23%)
Jul 28, 2006 8.751 8.951 8.745 8.851 79,615,376 +0.11(+1.28%)
Jul 27, 2006 8.686 8.860 8.674 8.739 75,371,792 +0.05(+0.61%)
Jul 26, 2006 8.530 8.745 8.468 8.686 90,635,112 +0.16(+1.90%)
Jul 25, 2006 8.244 8.766 8.244 8.524 151,798,112 +0.34(+4.21%)
Jul 24, 2006 8.053 8.236 8.041 8.180 49,900,424 +0.13(+1.61%)
Jul 21, 2006 8.059 8.133 8.041 8.050 39,993,292 +0.01(+0.15%)
Jul 20, 2006 8.088 8.174 8.021 8.038 40,530,576 -0.05(-0.62%)
Jul 19, 2006 7.979 8.121 7.962 8.088 41,138,500 +0.14(+1.78%)
Jul 18, 2006 7.876 7.974 7.853 7.947 40,275,856 +0.07(+0.90%)
Jul 17, 2006 7.826 7.891 7.826 7.876 41,463,520 +0.05(+0.64%)
Jul 14, 2006 7.812 7.888 7.794 7.826 60,934,088 +0.01(+0.08%)
Jul 13, 2006 7.997 8.027 7.759 7.820 68,519,224 -0.18(-2.21%)
Jul 12, 2006 8.050 8.124 7.982 7.997 83,187,184 -0.02(-0.29%)
Jul 11, 2006 8.065 8.091 8.000 8.021 85,104,016 -0.04(-0.51%)
Jul 10, 2006 8.191 8.236 8.062 8.062 91,901,224 -0.11(-1.30%)
Jul 07, 2006 8.138 8.168 8.088 8.168 49,364,840 +0.02(+0.29%)
Jul 06, 2006 8.127 8.156 8.082 8.144 46,591,480 -0.07(-0.86%)
Jul 05, 2006 8.244 8.289 8.206 8.215 61,161,976 -0.01(-0.11%)
Jul 03, 2006 8.274 8.274 8.194 8.224 21,917,552 +0.01(+0.14%)
Jun 30, 2006 8.159 8.233 8.159 8.212 60,259,936 +0.06(+0.69%)
Jun 29, 2006 8.074 8.183 8.074 8.156 58,666,088 +0.09(+1.06%)
Jun 28, 2006 8.056 8.080 8.021 8.071 50,445,180 +0.02(+0.22%)
Jun 27, 2006 8.062 8.094 8.035 8.053 33,517,706 +0.01(+0.07%)
Jun 26, 2006 8.044 8.106 8.006 8.047 38,357,668 -0.01(-0.15%)
Jun 23, 2006 7.994 8.130 7.965 8.059 35,573,780 +0.02(+0.29%)
Jun 22, 2006 8.050 8.080 7.988 8.035 47,986,992 -0.01(-0.15%)
Jun 21, 2006 8.121 8.127 8.009 8.047 76,527,528 -0.07(-0.91%)
Jun 20, 2006 8.197 8.247 8.112 8.121 70,074,696 -0.08(-0.93%)
Jun 19, 2006 8.191 8.253 8.183 8.197 65,167,484 +0.01(+0.18%)
Jun 16, 2006 8.165 8.215 8.144 8.183 67,351,600 +0.02(+0.22%)
Jun 15, 2006 8.015 8.171 8.005 8.165 87,952,776 +0.16(+2.06%)
Jun 14, 2006 7.941 8.006 7.923 8.000 57,746,728 +0.04(+0.56%)
Jun 13, 2006 7.850 7.988 7.829 7.956 78,517,712 +0.11(+1.35%)
Jun 12, 2006 7.859 7.976 7.847 7.850 51,196,088 +0.01(+0.15%)
Jun 09, 2006 7.817 7.906 7.782 7.838 39,950,160 +0.01(+0.15%)
Jun 08, 2006 7.853 7.938 7.700 7.826 90,566,848 -0.00(-0.04%)
Jun 07, 2006 7.891 7.923 7.826 7.829 41,270,272 -0.04(-0.52%)
Jun 06, 2006 7.832 7.974 7.803 7.870 71,216,168 +0.04(+0.49%)
Jun 05, 2006 7.847 7.941 7.823 7.832 42,275,556 -0.04(-0.49%)
Jun 02, 2006 7.935 7.938 7.794 7.870 44,939,216 -0.05(-0.67%)
Jun 01, 2006 7.759 7.935 7.726 7.923 97,568,512 +0.25(+3.26%)
May 31, 2006 7.611 7.676 7.561 7.673 57,792,916 +0.06(+0.85%)
May 30, 2006 7.788 7.788 7.597 7.608 57,559,256 -0.11(-1.49%)
May 26, 2006 7.614 7.738 7.603 7.723 40,528,196 +0.16(+2.06%)
May 25, 2006 7.523 7.570 7.479 7.567 39,119,104 +0.07(+0.94%)
May 24, 2006 7.455 7.517 7.420 7.497 47,236,424 +0.06(+0.83%)
May 23, 2006 7.367 7.526 7.364 7.435 45,653,104 +0.00(+0.04%)
May 22, 2006 7.447 7.550 7.394 7.432 59,597,672 -0.01(-0.16%)
May 19, 2006 7.361 7.494 7.323 7.444 73,770,808 +0.16(+2.18%)
May 18, 2006 7.376 7.417 7.279 7.285 56,104,652 -0.11(-1.43%)
May 17, 2006 7.558 7.561 7.335 7.391 59,692,428 -0.20(-2.60%)
May 16, 2006 7.608 7.623 7.535 7.588 29,504,044 -0.01(-0.08%)
May 15, 2006 7.564 7.608 7.508 7.594 41,661,180 +0.05(+0.66%)
May 12, 2006 7.688 7.697 7.544 7.544 44,127,860 -0.14(-1.88%)
May 11, 2006 7.706 7.747 7.635 7.688 51,360,464 -0.02(-0.23%)
May 10, 2006 7.747 7.767 7.664 7.706 39,501,516 -0.04(-0.53%)
May 09, 2006 7.697 7.756 7.670 7.747 34,620,120 +0.05(+0.65%)
May 08, 2006 7.685 7.729 7.641 7.697 41,882,952 +0.05(+0.65%)
May 05, 2006 7.697 7.700 7.617 7.647 35,064,688 +0.01(+0.19%)
May 04, 2006 7.714 7.714 7.611 7.632 34,390,196 -0.02(-0.27%)
May 03, 2006 7.703 7.723 7.617 7.653 33,653,216 -0.05(-0.65%)
May 02, 2006 7.753 7.756 7.691 7.703 39,565,368 +0.00(+0.00%)
May 01, 2006 7.770 7.791 7.685 7.703 35,958,912 -0.01(-0.19%)
Apr 28, 2006 7.767 7.788 7.691 7.717 48,134,048 -0.05(-0.64%)
Apr 27, 2006 7.703 7.791 7.656 7.767 44,459,668 +0.06(+0.84%)
Apr 26, 2006 7.588 7.759 7.567 7.703 79,875,184 +0.16(+2.19%)
Apr 25, 2006 7.582 7.667 7.494 7.538 81,539,336 +0.02(+0.27%)
Apr 24, 2006 7.464 7.526 7.405 7.517 51,523,824 +0.05(+0.71%)
Apr 21, 2006 7.520 7.553 7.449 7.464 51,962,956 +0.00(+0.04%)
Apr 20, 2006 7.582 7.591 7.461 7.461 54,159,296 -0.12(-1.59%)
Apr 19, 2006 7.597 7.679 7.508 7.582 46,258,652 -0.06(-0.73%)
Apr 18, 2006 7.491 7.661 7.494 7.638 53,068,428 +0.15(+2.01%)
Apr 17, 2006 7.538 7.573 7.461 7.488 26,566,648 -0.04(-0.59%)
Apr 13, 2006 7.544 7.561 7.491 7.532 46,299,068 -0.01(-0.16%)
Apr 12, 2006 7.656 7.656 7.502 7.544 49,036,764 -0.05(-0.62%)
Apr 11, 2006 7.650 7.691 7.520 7.591 57,256,312 -0.07(-0.96%)
Apr 10, 2006 7.703 7.712 7.635 7.664 34,348,760 -0.04(-0.50%)
Apr 07, 2006 7.791 7.812 7.688 7.703 74,747,904 -0.09(-1.10%)
Apr 06, 2006 7.876 7.938 7.753 7.788 60,582,580 -0.19(-2.36%)
Apr 05, 2006 7.988 8.006 7.944 7.976 61,573,596 -0.01(-0.11%)
Apr 04, 2006 7.962 8.024 7.938 7.985 37,267,820 +0.05(+0.63%)
Apr 03, 2006 8.018 8.021 7.929 7.935 47,260,876 -0.03(-0.33%)
Mar 31, 2006 7.959 8.035 7.956 7.962 50,375,556 +0.01(+0.07%)
Mar 30, 2006 8.027 8.059 7.950 7.956 58,335,296 -0.07(-0.88%)
Mar 29, 2006 7.962 8.071 7.962 8.027 42,508,196 +0.07(+0.89%)
Mar 28, 2006 8.024 8.068 7.932 7.956 60,639,976 -0.09(-1.06%)
Mar 27, 2006 8.059 8.074 8.032 8.041 63,756,692 -0.02(-0.22%)
Mar 24, 2006 7.979 8.068 7.974 8.059 96,548,624 +0.11(+1.37%)
Mar 23, 2006 7.926 7.953 7.921 7.950 79,595,000 +0.02(+0.30%)
Mar 22, 2006 7.750 7.935 7.750 7.926 59,778,352 +0.06(+0.75%)
Mar 21, 2006 7.897 7.909 7.829 7.868 56,577,068 -0.03(-0.37%)
Mar 20, 2006 7.950 7.997 7.862 7.897 50,341,596 -0.05(-0.67%)
Mar 17, 2006 8.009 8.024 7.912 7.950 73,418,960 -0.03(-0.41%)
Mar 16, 2006 8.003 8.053 7.915 7.982 62,158,428 -0.06(-0.73%)
Mar 15, 2006 8.021 8.053 7.950 8.041 33,313,252 -0.00(-0.04%)
Mar 14, 2006 7.985 8.071 7.974 8.044 64,845,864 +0.06(+0.74%)
Mar 13, 2006 8.021 8.065 7.971 7.985 72,281,224 -0.03(-0.40%)
Mar 10, 2006 7.947 8.024 7.894 8.018 98,675,344 +0.08(+1.04%)
Mar 09, 2006 7.888 7.991 7.885 7.935 69,118,320 +0.05(+0.60%)
Mar 08, 2006 7.876 7.897 7.756 7.888 72,202,768 +0.08(+0.98%)
Mar 07, 2006 7.956 7.956 7.688 7.812 138,297,424 -0.15(-1.89%)
Mar 06, 2006 8.050 8.156 7.885 7.962 192,759,664 -0.28(-3.39%)
Mar 03, 2006 8.300 8.303 8.200 8.242 37,260,008 -0.09(-1.03%)
Mar 02, 2006 8.271 8.359 8.233 8.327 49,847,444 +0.06(+0.68%)
Mar 01, 2006 8.127 8.297 8.127 8.271 45,991,028 +0.15(+1.81%)
Feb 28, 2006 8.177 8.177 8.109 8.124 35,420,952 -0.05(-0.65%)
Feb 27, 2006 8.103 8.239 8.091 8.177 40,147,480 +0.06(+0.73%)
Feb 24, 2006 8.231 8.265 8.074 8.118 44,745,632 -0.11(-1.32%)
Feb 23, 2006 8.286 8.309 8.171 8.227 38,056,424 -0.09(-1.10%)
Feb 22, 2006 8.353 8.353 8.262 8.318 32,244,120 +0.03(+0.36%)
Feb 21, 2006 8.318 8.383 8.283 8.289 47,100,576 -0.04(-0.46%)
Feb 17, 2006 8.392 8.406 8.294 8.327 53,703,520 -0.05(-0.60%)
Feb 16, 2006 8.392 8.436 8.310 8.377 47,981,556 +0.04(+0.46%)
Feb 15, 2006 8.280 8.359 8.224 8.339 47,967,632 +0.01(+0.11%)
Feb 14, 2006 8.144 8.486 8.144 8.330 78,317,000 +0.19(+2.31%)
Feb 13, 2006 8.127 8.191 8.082 8.141 56,685,748 +0.05(+0.62%)
Feb 10, 2006 7.959 8.133 7.953 8.091 55,964,728 +0.10(+1.29%)
Feb 09, 2006 8.038 8.065 7.956 7.988 48,138,804 +0.00(+0.00%)
Feb 08, 2006 7.929 7.991 7.853 7.988 46,283,444 +0.06(+0.78%)
Feb 07, 2006 7.985 8.012 7.882 7.926 48,118,084 -0.04(-0.48%)
Feb 06, 2006 7.891 7.985 7.873 7.965 61,007,108 +0.08(+0.97%)
Feb 03, 2006 7.809 7.929 7.773 7.888 74,030,280 +0.08(+1.02%)
Feb 02, 2006 7.876 7.879 7.744 7.809 50,736,236 -0.01(-0.11%)
Feb 01, 2006 7.656 7.835 7.623 7.817 63,261,524 +0.18(+2.31%)
Jan 31, 2006 7.673 7.717 7.617 7.641 54,912,916 -0.03(-0.38%)
Jan 30, 2006 7.650 7.703 7.611 7.670 44,497,028 +0.05(+0.62%)
Jan 27, 2006 7.544 7.656 7.514 7.623 54,674,840 +0.11(+1.49%)
Jan 26, 2006 7.476 7.555 7.438 7.511 53,110,540 +0.09(+1.19%)
Jan 25, 2006 7.223 7.429 7.220 7.423 52,954,992 +0.16(+2.23%)
Jan 24, 2006 7.214 7.361 7.214 7.261 33,960,912 +0.06(+0.86%)
Jan 23, 2006 7.267 7.287 7.181 7.199 37,148,272 -0.08(-1.05%)
Jan 20, 2006 7.314 7.323 7.246 7.276 45,943,480 -0.06(-0.76%)
Jan 19, 2006 7.308 7.355 7.308 7.332 35,140,084 +0.02(+0.32%)
Jan 18, 2006 7.273 7.323 7.261 7.308 42,278,612 -0.01(-0.08%)
Jan 17, 2006 7.302 7.329 7.249 7.314 30,914,498 -0.04(-0.60%)
Jan 13, 2006 7.355 7.385 7.305 7.358 34,429,932 +0.01(+0.12%)
Jan 12, 2006 7.396 7.420 7.323 7.349 44,534,728 -0.03(-0.44%)
Jan 11, 2006 7.323 7.388 7.290 7.382 38,718,348 +0.06(+0.80%)
Jan 10, 2006 7.346 7.355 7.282 7.323 36,385,140 -0.04(-0.60%)
Jan 09, 2006 7.296 7.396 7.270 7.367 61,375,936 +0.03(+0.36%)
Jan 06, 2006 7.302 7.370 7.243 7.340 40,084,312 -0.01(-0.08%)
Jan 05, 2006 7.335 7.391 7.332 7.346 36,689,104 +0.02(+0.24%)
Jan 04, 2006 7.261 7.379 7.255 7.329 50,354,160 +0.05(+0.73%)
Jan 03, 2006 7.211 7.323 7.137 7.276 55,530,012 +0.06(+0.90%)
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%)
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.