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

AT&T Inc (NY: T )

21.38 +0.02 (+0.07%)
Streaming Delayed Price Updated: 10:34 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 (%)
Mar 30, 2007 11.56 11.64 11.52 11.61 75,686,480 +0.08(+0.66%)
Mar 29, 2007 11.57 11.58 11.41 11.53 58,803,288 +0.06(+0.57%)
Mar 28, 2007 11.61 11.63 11.42 11.47 84,463,704 -0.14(-1.24%)
Mar 27, 2007 11.51 11.74 11.51 11.61 96,308,256 +0.04(+0.33%)
Mar 26, 2007 11.48 11.59 11.38 11.57 77,185,792 +0.13(+1.11%)
Mar 23, 2007 11.58 11.58 11.41 11.45 70,457,680 -0.07(-0.59%)
Mar 22, 2007 11.36 11.61 11.35 11.52 90,916,064 +0.07(+0.64%)
Mar 21, 2007 11.10 11.51 10.92 11.44 111,947,768 +0.28(+2.51%)
Mar 20, 2007 11.04 11.20 11.00 11.16 57,701,736 +0.10(+0.88%)
Mar 19, 2007 10.94 11.13 10.93 11.07 72,436,920 +0.18(+1.62%)
Mar 16, 2007 10.93 10.99 10.82 10.89 96,071,792 +0.01(+0.11%)
Mar 15, 2007 10.93 10.95 10.80 10.88 59,090,616 -0.08(-0.73%)
Mar 14, 2007 10.97 10.99 10.73 10.96 88,723,040 -0.01(-0.13%)
Mar 13, 2007 10.91 11.04 10.79 10.97 95,611,264 +0.06(+0.54%)
Mar 12, 2007 10.75 11.02 10.70 10.91 74,213,336 +0.15(+1.40%)
Mar 09, 2007 10.86 10.86 10.70 10.76 50,031,520 +0.01(+0.11%)
Mar 08, 2007 10.58 10.81 10.54 10.75 70,036,656 +0.32(+3.05%)
Mar 07, 2007 10.54 10.61 10.39 10.43 94,444,320 -0.17(-1.58%)
Mar 06, 2007 10.61 10.65 10.50 10.60 79,074,016 +0.08(+0.78%)
Mar 05, 2007 10.61 10.83 10.48 10.52 78,480,624 -0.21(-1.98%)
Mar 02, 2007 10.79 10.89 10.71 10.73 69,487,488 -0.08(-0.74%)
Mar 01, 2007 10.65 10.89 10.53 10.81 85,988,392 -0.03(-0.24%)
Feb 28, 2007 10.81 10.86 10.66 10.84 97,537,608 +0.19(+1.80%)
Feb 27, 2007 10.99 11.11 10.36 10.64 115,032,248 -0.40(-3.60%)
Feb 26, 2007 10.89 11.06 10.89 11.04 68,301,744 +0.15(+1.35%)
Feb 23, 2007 10.89 10.94 10.84 10.89 41,535,856 -0.01(-0.14%)
Feb 22, 2007 10.94 11.01 10.86 10.91 50,203,028 -0.05(-0.43%)
Feb 21, 2007 11.00 11.04 10.95 10.96 54,883,032 -0.06(-0.53%)
Feb 20, 2007 11.04 11.12 11.00 11.02 57,743,672 -0.02(-0.19%)
Feb 16, 2007 10.90 11.04 10.86 11.04 55,913,444 +0.07(+0.67%)
Feb 15, 2007 10.99 11.00 10.90 10.96 48,124,540 +0.01(+0.11%)
Feb 14, 2007 10.97 11.06 10.92 10.95 73,476,912 +0.00(+0.00%)
Feb 13, 2007 10.87 11.00 10.85 10.95 47,089,828 +0.07(+0.62%)
Feb 12, 2007 10.82 10.94 10.80 10.88 45,299,712 +0.02(+0.16%)
Feb 09, 2007 11.04 11.11 10.84 10.87 69,943,600 -0.14(-1.28%)
Feb 08, 2007 10.92 11.04 10.88 11.01 55,659,068 +0.06(+0.59%)
Feb 07, 2007 11.02 11.07 10.86 10.94 118,063,040 -0.10(-0.93%)
Feb 06, 2007 11.10 11.18 11.02 11.04 77,335,488 -0.08(-0.74%)
Feb 05, 2007 11.09 11.22 11.09 11.13 88,191,864 -0.10(-0.87%)
Feb 02, 2007 11.12 11.24 11.07 11.22 70,785,528 +0.11(+0.98%)
Feb 01, 2007 11.10 11.13 11.03 11.12 67,345,488 +0.04(+0.32%)
Jan 31, 2007 10.92 11.15 10.92 11.08 96,743,232 +0.16(+1.46%)
Jan 30, 2007 10.78 10.95 10.77 10.92 67,238,848 +0.17(+1.59%)
Jan 29, 2007 10.70 10.88 10.69 10.75 67,394,392 +0.03(+0.30%)
Jan 26, 2007 10.71 10.83 10.60 10.72 82,953,528 -0.11(-1.06%)
Jan 25, 2007 11.02 11.10 10.74 10.83 107,470,208 +0.05(+0.44%)
Jan 24, 2007 10.62 10.88 10.56 10.79 115,633,040 +0.37(+3.59%)
Jan 23, 2007 10.35 10.52 10.30 10.41 60,361,484 +0.03(+0.26%)
Jan 22, 2007 10.38 10.46 10.31 10.39 75,664,208 +0.06(+0.57%)
Jan 19, 2007 10.39 10.41 10.27 10.33 73,588,432 +0.01(+0.14%)
Jan 18, 2007 10.20 10.54 10.13 10.31 94,959,192 +0.16(+1.54%)
Jan 17, 2007 10.19 10.21 10.10 10.16 60,818,276 -0.04(-0.40%)
Jan 16, 2007 10.29 10.29 10.14 10.20 55,527,296 -0.03(-0.29%)
Jan 12, 2007 10.19 10.28 10.13 10.23 68,660,504 +0.07(+0.70%)
Jan 11, 2007 10.04 10.16 9.893 10.16 82,647,528 +0.14(+1.35%)
Jan 10, 2007 10.07 10.31 9.628 10.02 101,765,568 +0.03(+0.26%)
Jan 09, 2007 9.967 10.13 9.911 9.993 136,129,616 +0.04(+0.38%)
Jan 08, 2007 9.834 10.01 9.777 9.955 136,655,344 -0.04(-0.44%)
Jan 05, 2007 10.13 10.17 9.996 9.999 124,172,176 -0.16(-1.56%)
Jan 04, 2007 10.29 10.38 10.03 10.16 150,539,120 -0.13(-1.29%)
Jan 03, 2007 10.50 10.54 10.24 10.29 114,484,440 -0.24(-2.24%)
Dec 29, 2006 10.50 10.66 10.50 10.53 97,164,696 +0.07(+0.70%)
Dec 28, 2006 10.39 10.50 10.38 10.45 43,750,876 +0.02(+0.23%)
Dec 27, 2006 10.32 10.45 10.31 10.43 62,472,580 +0.12(+1.17%)
Dec 26, 2006 10.29 10.35 10.27 10.31 38,578,424 +0.01(+0.09%)
Dec 22, 2006 10.30 10.44 10.26 10.30 52,269,972 -0.06(-0.54%)
Dec 21, 2006 10.30 10.50 10.26 10.36 129,723,992 +0.06(+0.63%)
Dec 20, 2006 10.34 10.44 10.28 10.29 109,355,456 -0.01(-0.11%)
Dec 19, 2006 10.42 10.44 10.26 10.30 136,503,872 -0.14(-1.35%)
Dec 18, 2006 10.53 10.59 10.39 10.44 128,497,616 -0.06(-0.53%)
Dec 15, 2006 10.49 10.60 10.47 10.50 159,280,000 +0.00(+0.00%)
Dec 14, 2006 10.47 10.54 10.43 10.50 64,920,580 +0.03(+0.31%)
Dec 13, 2006 10.54 10.57 10.41 10.47 66,282,468 -0.03(-0.25%)
Dec 12, 2006 10.36 10.50 10.33 10.49 78,211,376 +0.14(+1.31%)
Dec 11, 2006 10.27 10.40 10.25 10.36 55,098,352 +0.06(+0.60%)
Dec 08, 2006 10.14 10.31 10.12 10.30 52,411,596 +0.10(+0.98%)
Dec 07, 2006 10.86 10.31 10.19 10.20 53,691,972 -0.04(-0.43%)
Dec 06, 2006 10.21 10.25 10.08 10.24 77,373,184 +0.03(+0.29%)
Dec 05, 2006 10.06 10.21 10.03 10.21 68,105,560 +0.13(+1.28%)
Dec 04, 2006 10.13 10.17 10.04 10.08 97,903,376 +0.07(+0.71%)
Dec 01, 2006 9.964 10.04 9.935 10.01 60,983,672 +0.03(+0.27%)
Nov 30, 2006 9.855 10.07 9.834 9.985 88,910,168 +0.12(+1.22%)
Nov 29, 2006 9.743 10.00 9.743 9.864 120,058,328 +0.20(+2.07%)
Nov 28, 2006 9.599 9.720 9.572 9.664 77,828,624 +0.04(+0.43%)
Nov 27, 2006 9.572 9.761 9.569 9.622 103,639,944 +0.00(+0.03%)
Nov 24, 2006 9.620 9.699 9.552 9.620 33,059,894 +0.00(+0.00%)
Nov 22, 2006 9.617 9.661 9.561 9.620 54,994,768 -0.02(-0.24%)
Nov 21, 2006 9.767 9.790 9.608 9.643 75,810,584 -0.14(-1.39%)
Nov 20, 2006 9.728 9.905 9.717 9.778 66,498,808 +0.00(+0.03%)
Nov 17, 2006 9.511 9.802 9.511 9.776 88,134,128 +0.24(+2.47%)
Nov 16, 2006 9.528 9.637 9.469 9.540 70,657,488 -0.02(-0.18%)
Nov 15, 2006 9.655 9.723 9.349 9.558 131,232,936 -0.15(-1.52%)
Nov 14, 2006 9.737 9.805 9.587 9.705 77,873,448 -0.03(-0.30%)
Nov 13, 2006 9.731 9.858 9.708 9.734 57,776,956 +0.00(+0.03%)
Nov 10, 2006 9.923 9.923 9.625 9.731 90,685,376 -0.11(-1.11%)
Nov 09, 2006 10.11 10.11 9.820 9.840 158,430,592 -0.28(-2.76%)
Nov 08, 2006 10.09 10.18 10.02 10.12 127,097,688 +0.02(+0.20%)
Nov 07, 2006 10.10 10.16 10.07 10.10 58,130,844 +0.00(+0.00%)
Nov 06, 2006 9.932 10.14 9.929 10.10 71,201,224 +0.17(+1.72%)
Nov 03, 2006 10.02 10.04 9.852 9.929 101,817,192 -0.09(-0.88%)
Nov 02, 2006 9.996 10.05 9.926 10.02 83,255,448 +0.08(+0.77%)
Nov 01, 2006 10.16 10.16 9.929 9.940 88,371,864 -0.14(-1.43%)
Oct 31, 2006 9.988 10.10 9.884 10.08 83,724,472 +0.10(+0.97%)
Oct 30, 2006 10.08 10.13 9.967 9.988 73,872,696 -0.09(-0.88%)
Oct 27, 2006 10.13 10.14 10.05 10.08 60,414,804 -0.05(-0.52%)
Oct 26, 2006 10.11 10.22 10.06 10.13 80,109,528 +0.02(+0.20%)
Oct 25, 2006 10.21 10.24 10.07 10.11 70,828,656 -0.12(-1.15%)
Oct 24, 2006 10.20 10.31 10.07 10.23 68,419,032 +0.01(+0.06%)
Oct 23, 2006 10.16 10.26 10.02 10.22 102,221,000 +0.08(+0.78%)
Oct 20, 2006 9.938 10.23 9.864 10.14 88,042,432 +0.20(+2.04%)
Oct 19, 2006 9.805 10.00 9.790 9.938 86,451,304 +0.24(+2.46%)
Oct 18, 2006 9.790 9.834 9.602 9.699 79,271,336 -0.04(-0.36%)
Oct 17, 2006 9.714 9.734 9.599 9.734 54,735,972 +0.02(+0.21%)
Oct 16, 2006 9.852 9.855 9.670 9.714 65,715,636 -0.18(-1.82%)
Oct 13, 2006 9.893 9.914 9.764 9.893 174,112,336 +0.00(+0.00%)
Oct 12, 2006 9.717 9.896 9.711 9.893 98,025,304 +0.19(+1.94%)
Oct 11, 2006 9.649 9.764 9.617 9.705 160,742,064 +0.06(+0.58%)
Oct 10, 2006 9.496 9.661 9.484 9.649 100,469,912 +0.17(+1.83%)
Oct 09, 2006 9.437 9.543 9.369 9.475 55,706,616 +0.12(+1.26%)
Oct 06, 2006 9.396 9.462 9.296 9.357 62,876,732 -0.04(-0.47%)
Oct 05, 2006 9.584 9.584 9.384 9.402 80,682,128 -0.23(-2.41%)
Oct 04, 2006 9.879 9.696 9.516 9.634 93,061,720 +0.05(+0.52%)
Oct 03, 2006 9.525 9.637 9.487 9.584 63,452,052 +0.09(+0.99%)
Oct 02, 2006 9.587 9.696 9.478 9.490 67,383,184 -0.10(-1.01%)
Sep 29, 2006 9.531 9.590 9.452 9.587 79,368,808 +0.06(+0.59%)
Sep 28, 2006 9.590 9.596 9.472 9.531 184,790,080 -0.06(-0.61%)
Sep 27, 2006 9.805 9.887 9.531 9.590 77,015,904 -0.23(-2.34%)
Sep 26, 2006 9.887 9.905 9.746 9.820 71,775,528 -0.04(-0.42%)
Sep 25, 2006 9.784 9.940 9.746 9.861 88,591,944 +0.17(+1.79%)
Sep 22, 2006 9.534 9.726 9.505 9.687 74,451,752 +0.18(+1.92%)
Sep 21, 2006 9.443 9.605 9.416 9.505 109,425,416 +0.06(+0.69%)
Sep 20, 2006 9.328 9.472 9.251 9.440 59,909,448 +0.18(+1.97%)
Sep 19, 2006 9.248 9.302 9.195 9.257 43,849,028 +0.01(+0.10%)
Sep 18, 2006 9.257 9.405 9.234 9.248 56,785,256 -0.13(-1.41%)
Sep 15, 2006 9.525 9.525 9.337 9.381 60,150,920 -0.11(-1.21%)
Sep 14, 2006 9.399 9.522 9.393 9.496 74,739,752 +0.11(+1.22%)
Sep 13, 2006 9.413 9.440 9.325 9.381 55,088,164 -0.01(-0.13%)
Sep 12, 2006 9.304 9.463 9.296 9.393 70,405,488 +0.09(+0.95%)
Sep 11, 2006 9.246 9.357 9.213 9.304 46,448,840 +0.07(+0.80%)
Sep 08, 2006 9.231 9.299 9.154 9.231 26,740,194 +0.02(+0.22%)
Sep 07, 2006 9.296 9.304 9.166 9.210 35,435,896 -0.08(-0.89%)
Sep 06, 2006 9.325 9.366 9.272 9.293 34,396,988 -0.04(-0.47%)
Sep 05, 2006 9.352 9.357 9.231 9.337 35,656,988 +0.03(+0.32%)
Sep 01, 2006 9.225 9.369 9.201 9.307 40,948,312 +0.14(+1.54%)
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%)
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.