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

AT&T Inc (NY: T )

16.09 -0.15 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2004 4.719 4.787 4.719 4.777 9,570,718 +0.06(+1.23%)
Aug 30, 2004 4.845 4.845 4.719 4.719 5,824,363 -0.06(-1.22%)
Aug 27, 2004 4.777 4.803 4.748 4.777 7,428,352 -0.02(-0.40%)
Aug 26, 2004 4.751 4.799 4.709 4.796 11,232,877 +0.02(+0.41%)
Aug 25, 2004 4.677 4.777 4.657 4.777 12,214,640 +0.11(+2.28%)
Aug 24, 2004 4.677 4.738 4.638 4.670 11,406,766 -0.01(-0.21%)
Aug 23, 2004 4.677 4.686 4.622 4.680 7,251,988 +0.06(+1.26%)
Aug 20, 2004 4.602 4.670 4.573 4.622 8,104,107 +0.01(+0.21%)
Aug 19, 2004 4.638 4.670 4.538 4.612 9,385,999 -0.06(-1.25%)
Aug 18, 2004 4.599 4.686 4.573 4.670 7,937,025 +0.04(+0.77%)
Aug 17, 2004 4.596 4.677 4.580 4.635 11,296,306 +0.04(+0.91%)
Aug 16, 2004 4.460 4.606 4.457 4.593 10,670,057 +0.16(+3.72%)
Aug 13, 2004 4.476 4.512 4.392 4.428 9,298,126 -0.06(-1.30%)
Aug 12, 2004 4.528 4.554 4.460 4.486 12,334,072 -0.04(-0.93%)
Aug 11, 2004 4.554 4.599 4.528 4.528 10,981,944 -0.03(-0.57%)
Aug 10, 2004 4.525 4.580 4.525 4.554 9,129,806 +0.03(+0.64%)
Aug 09, 2004 4.586 4.602 4.525 4.525 10,294,432 -0.06(-1.34%)
Aug 06, 2004 4.564 4.757 4.557 4.586 18,842,854 +0.00(+0.07%)
Aug 05, 2004 4.767 4.809 4.576 4.583 29,435,868 -0.19(-3.93%)
Aug 04, 2004 4.822 4.861 4.767 4.770 11,159,546 -0.11(-2.25%)
Aug 03, 2004 4.909 4.929 4.861 4.880 13,788,925 -0.02(-0.40%)
Aug 02, 2004 4.845 4.906 4.832 4.900 15,724,604 +0.02(+0.40%)
Jul 30, 2004 4.825 4.880 4.775 4.880 17,013,922 +0.03(+0.67%)
Jul 29, 2004 4.867 4.893 4.780 4.848 16,299,491 +0.00(+0.00%)
Jul 28, 2004 4.893 4.964 4.767 4.848 16,476,474 -0.01(-0.27%)
Jul 27, 2004 4.783 4.867 4.770 4.861 25,277,066 +0.10(+2.10%)
Jul 26, 2004 4.641 4.803 4.589 4.761 37,118,864 +0.23(+5.06%)
Jul 23, 2004 4.602 4.602 4.467 4.531 22,533,824 -0.07(-1.54%)
Jul 22, 2004 4.654 4.702 4.479 4.602 28,649,962 -0.03(-0.56%)
Jul 21, 2004 4.628 4.747 4.609 4.628 18,580,782 +0.00(+0.07%)
Jul 20, 2004 4.725 4.744 4.622 4.625 21,757,202 -0.10(-2.19%)
Jul 19, 2004 4.780 4.845 4.725 4.728 12,742,496 -0.05(-1.01%)
Jul 16, 2004 4.751 4.845 4.719 4.777 13,223,321 +0.06(+1.23%)
Jul 15, 2004 4.822 4.867 4.715 4.719 21,877,562 -0.12(-2.41%)
Jul 14, 2004 4.787 4.835 4.741 4.835 20,858,360 +0.05(+1.01%)
Jul 13, 2004 4.945 4.955 4.735 4.787 26,264,090 -0.14(-2.76%)
Jul 12, 2004 4.767 4.945 4.728 4.922 41,266,836 +0.28(+5.98%)
Jul 09, 2004 4.606 4.654 4.593 4.644 8,580,292 +0.06(+1.34%)
Jul 08, 2004 4.696 4.725 4.564 4.583 22,031,650 -0.13(-2.68%)
Jul 07, 2004 4.677 4.748 4.641 4.709 14,712,210 +0.04(+0.83%)
Jul 06, 2004 4.677 4.702 4.654 4.670 14,182,188 -0.00(-0.07%)
Jul 02, 2004 4.686 4.735 4.648 4.673 19,108,948 -0.04(-0.89%)
Jul 01, 2004 4.732 4.809 4.709 4.715 20,038,730 -0.01(-0.27%)
Jun 30, 2004 4.725 4.809 4.709 4.728 21,128,168 -0.01(-0.27%)
Jun 29, 2004 4.644 4.751 4.606 4.741 27,323,206 +0.08(+1.73%)
Jun 28, 2004 4.754 4.783 4.641 4.660 26,453,758 -0.14(-2.96%)
Jun 25, 2004 4.754 4.806 4.709 4.803 42,806,468 +0.02(+0.34%)
Jun 24, 2004 4.906 4.977 4.657 4.787 88,436,320 -0.52(-9.75%)
Jun 23, 2004 5.284 5.342 5.255 5.304 13,895,672 +0.02(+0.43%)
Jun 22, 2004 5.216 5.284 5.200 5.281 13,054,382 +0.07(+1.43%)
Jun 21, 2004 5.281 5.287 5.181 5.207 16,127,149 -0.07(-1.35%)
Jun 18, 2004 5.207 5.297 5.203 5.278 12,243,415 +0.05(+0.99%)
Jun 17, 2004 5.252 5.258 5.210 5.226 10,345,484 -0.02(-0.43%)
Jun 16, 2004 5.262 5.262 5.197 5.249 16,284,330 +0.02(+0.37%)
Jun 15, 2004 5.187 5.255 5.178 5.229 17,673,278 +0.07(+1.44%)
Jun 14, 2004 5.287 5.300 5.145 5.155 17,513,002 -0.13(-2.45%)
Jun 10, 2004 5.352 5.355 5.245 5.284 23,015,888 -0.07(-1.27%)
Jun 09, 2004 5.478 5.478 5.220 5.352 31,079,462 -0.13(-2.30%)
Jun 08, 2004 5.394 5.485 5.381 5.478 12,778,078 +0.06(+1.07%)
Jun 07, 2004 5.349 5.436 5.333 5.420 14,888,265 +0.10(+1.95%)
Jun 04, 2004 5.271 5.391 5.255 5.317 18,394,826 +0.09(+1.73%)
Jun 03, 2004 5.242 5.346 5.187 5.226 19,173,614 -0.02(-0.31%)
Jun 02, 2004 5.155 5.333 5.155 5.242 24,679,594 +0.12(+2.27%)
Jun 01, 2004 5.317 5.329 5.126 5.126 28,271,242 -0.23(-4.34%)
May 28, 2004 5.381 5.426 5.329 5.359 12,438,035 -0.02(-0.42%)
May 27, 2004 5.349 5.391 5.287 5.381 22,031,958 +0.01(+0.24%)
May 26, 2004 5.333 5.375 5.255 5.368 26,550,914 +0.04(+0.73%)
May 25, 2004 5.384 5.397 5.291 5.329 24,025,498 -0.09(-1.67%)
May 24, 2004 5.478 5.510 5.371 5.420 10,022,149 -0.06(-1.06%)
May 21, 2004 5.527 5.543 5.449 5.478 11,132,318 -0.03(-0.47%)
May 20, 2004 5.472 5.552 5.439 5.504 12,174,725 +0.02(+0.41%)
May 19, 2004 5.478 5.620 5.365 5.481 18,441,856 +0.07(+1.37%)
May 18, 2004 5.433 5.485 5.384 5.407 11,176,254 +0.04(+0.66%)
May 17, 2004 5.336 5.413 5.317 5.371 18,088,508 -0.03(-0.60%)
May 14, 2004 5.371 5.449 5.355 5.404 12,135,121 +0.00(+0.06%)
May 13, 2004 5.452 5.472 5.342 5.401 15,005,222 -0.07(-1.24%)
May 12, 2004 5.423 5.498 5.388 5.468 13,581,929 +0.03(+0.59%)
May 11, 2004 5.352 5.510 5.346 5.436 16,189,650 +0.11(+2.06%)
May 10, 2004 5.420 5.478 5.320 5.326 20,334,526 -0.15(-2.72%)
May 07, 2004 5.569 5.611 5.475 5.475 16,174,488 -0.09(-1.68%)
May 06, 2004 5.565 5.601 5.452 5.569 20,505,632 -0.02(-0.40%)
May 05, 2004 5.527 5.669 5.514 5.591 18,054,164 +0.07(+1.23%)
May 04, 2004 5.527 5.620 5.491 5.523 17,836,956 +0.00(+0.00%)
May 03, 2004 5.527 5.562 5.494 5.523 22,192,852 -0.02(-0.35%)
Apr 30, 2004 5.640 5.662 5.504 5.543 33,122,816 -0.11(-1.94%)
Apr 29, 2004 5.769 5.769 5.637 5.653 17,637,076 -0.12(-2.02%)
Apr 28, 2004 5.866 5.866 5.750 5.769 13,799,755 -0.09(-1.60%)
Apr 27, 2004 5.918 5.940 5.837 5.863 14,290,172 -0.05(-0.93%)
Apr 26, 2004 5.902 5.944 5.876 5.918 15,047,302 -0.01(-0.16%)
Apr 23, 2004 5.882 5.995 5.753 5.927 32,983,580 +0.10(+1.72%)
Apr 22, 2004 5.927 5.931 5.753 5.827 39,936,984 -0.18(-3.01%)
Apr 21, 2004 5.914 6.040 5.870 6.008 26,691,386 +0.09(+1.58%)
Apr 20, 2004 6.092 6.092 5.911 5.914 21,299,272 -0.18(-2.92%)
Apr 19, 2004 6.031 6.105 5.989 6.092 14,840,306 +0.01(+0.11%)
Apr 16, 2004 6.070 6.137 6.018 6.086 12,342,427 +0.06(+1.02%)
Apr 15, 2004 6.095 6.128 6.021 6.024 17,303,840 -0.06(-1.01%)
Apr 14, 2004 6.066 6.160 6.066 6.086 12,086,543 -0.03(-0.48%)
Apr 13, 2004 6.157 6.189 6.108 6.115 14,369,382 -0.06(-0.94%)
Apr 12, 2004 6.160 6.205 6.144 6.173 10,694,191 -0.04(-0.68%)
Apr 08, 2004 6.273 6.309 6.183 6.215 21,233,368 -0.09(-1.49%)
Apr 07, 2004 6.328 6.348 6.221 6.309 37,914,672 -0.07(-1.06%)
Apr 06, 2004 6.299 6.383 6.276 6.377 12,805,616 +0.08(+1.23%)
Apr 05, 2004 6.351 6.357 6.247 6.299 11,838,395 -0.04(-0.56%)
Apr 02, 2004 6.286 6.338 6.221 6.335 21,078,042 +0.10(+1.55%)
Apr 01, 2004 6.176 6.296 6.176 6.238 30,042,932 -0.09(-1.38%)
Mar 31, 2004 6.425 6.425 6.289 6.325 18,313,760 -0.08(-1.21%)
Mar 30, 2004 6.390 6.448 6.335 6.402 11,435,541 -0.01(-0.15%)
Mar 29, 2004 6.444 6.444 6.386 6.412 8,175,581 -0.05(-0.75%)
Mar 26, 2004 6.377 6.490 6.354 6.461 12,978,886 +0.05(+0.86%)
Mar 25, 2004 6.331 6.406 6.299 6.406 12,616,256 +0.13(+2.06%)
Mar 24, 2004 6.260 6.341 6.244 6.276 10,684,599 +0.02(+0.26%)
Mar 23, 2004 6.251 6.309 6.202 6.260 11,004,222 +0.02(+0.36%)
Mar 22, 2004 6.335 6.338 6.192 6.238 13,906,502 -0.11(-1.78%)
Mar 19, 2004 6.331 6.422 6.318 6.351 20,082,356 +0.02(+0.36%)
Mar 18, 2004 6.260 6.357 6.221 6.328 13,270,661 +0.07(+1.19%)
Mar 17, 2004 6.189 6.283 6.179 6.254 10,829,713 +0.11(+1.84%)
Mar 16, 2004 6.154 6.163 6.125 6.141 15,727,389 +0.04(+0.69%)
Mar 15, 2004 6.147 6.147 5.704 6.099 18,069,944 -0.06(-1.05%)
Mar 12, 2004 6.199 6.221 6.108 6.163 16,412,117 +0.02(+0.37%)
Mar 11, 2004 6.512 6.512 6.125 6.141 24,369,254 -0.13(-2.06%)
Mar 10, 2004 6.360 6.360 6.260 6.270 15,545,145 -0.09(-1.42%)
Mar 09, 2004 6.432 6.432 6.351 6.360 12,573,557 -0.04(-0.56%)
Mar 08, 2004 6.625 6.625 6.393 6.396 10,865,605 -0.05(-0.75%)
Mar 05, 2004 6.464 6.499 6.435 6.444 14,699,214 -0.02(-0.30%)
Mar 04, 2004 6.496 6.532 6.457 6.464 14,022,222 -0.03(-0.40%)
Mar 03, 2004 6.499 6.509 6.415 6.490 19,120,706 -0.01(-0.15%)
Mar 02, 2004 6.551 6.622 6.448 6.499 22,073,730 -0.08(-1.28%)
Mar 01, 2004 6.551 6.596 6.506 6.583 16,216,568 +0.11(+1.70%)
Feb 27, 2004 6.535 6.535 6.444 6.474 14,828,239 -0.04(-0.60%)
Feb 26, 2004 6.480 6.532 6.402 6.512 15,218,097 -0.03(-0.49%)
Feb 25, 2004 6.467 6.545 6.383 6.545 25,472,924 +0.10(+1.50%)
Feb 24, 2004 6.289 6.483 6.221 6.448 23,964,234 +0.07(+1.17%)
Feb 23, 2004 6.464 6.487 6.351 6.373 16,733,286 -0.09(-1.40%)
Feb 20, 2004 6.496 6.503 6.428 6.464 19,635,256 +0.00(+0.00%)
Feb 19, 2004 6.512 6.658 6.464 6.464 26,260,376 -0.03(-0.45%)
Feb 18, 2004 6.461 6.496 6.415 6.493 13,630,816 +0.04(+0.55%)
Feb 17, 2004 6.487 6.506 6.393 6.457 12,518,172 -0.01(-0.10%)
Feb 13, 2004 6.506 6.548 6.457 6.464 11,526,508 -0.02(-0.30%)
Feb 12, 2004 6.464 6.509 6.419 6.483 12,381,103 +0.03(+0.45%)
Feb 11, 2004 6.444 6.487 6.399 6.454 17,913,382 +0.03(+0.45%)
Feb 10, 2004 6.302 6.499 6.289 6.425 17,929,470 +0.12(+1.95%)
Feb 09, 2004 6.325 6.335 6.260 6.302 13,874,323 +0.01(+0.15%)
Feb 06, 2004 6.199 6.325 6.163 6.293 13,794,495 +0.15(+2.47%)
Feb 05, 2004 6.192 6.238 6.128 6.141 18,999,416 -0.05(-0.73%)
Feb 04, 2004 6.254 6.254 6.160 6.186 18,735,178 -0.08(-1.24%)
Feb 03, 2004 6.393 6.396 6.209 6.263 20,030,376 -0.05(-0.77%)
Feb 02, 2004 6.318 6.373 6.225 6.312 17,933,184 +0.02(+0.36%)
Jan 30, 2004 6.341 6.415 6.270 6.289 16,268,550 -0.04(-0.66%)
Jan 29, 2004 6.461 6.464 6.231 6.331 26,462,732 -0.06(-0.91%)
Jan 28, 2004 6.448 6.516 6.390 6.390 17,279,706 -0.05(-0.70%)
Jan 27, 2004 6.535 6.535 6.370 6.435 18,975,900 -0.08(-1.19%)
Jan 26, 2004 6.367 6.561 6.341 6.512 21,438,816 +0.15(+2.28%)
Jan 23, 2004 6.470 6.480 6.318 6.367 42,249,220 -0.23(-3.43%)
Jan 22, 2004 6.577 6.732 6.574 6.593 39,092,292 -0.27(-4.00%)
Jan 21, 2004 7.013 7.013 6.813 6.868 20,108,966 -0.13(-1.85%)
Jan 20, 2004 6.852 7.075 6.819 6.997 22,794,040 +0.20(+2.90%)
Jan 16, 2004 6.884 6.897 6.794 6.800 12,846,149 -0.04(-0.57%)
Jan 15, 2004 6.910 6.910 6.800 6.839 11,470,505 -0.07(-1.03%)
Jan 14, 2004 6.933 6.933 6.868 6.910 14,637,641 +0.11(+1.57%)
Jan 13, 2004 6.836 6.884 6.739 6.803 13,836,884 +0.01(+0.14%)
Jan 12, 2004 6.806 6.981 6.777 6.794 22,191,306 -0.01(-0.19%)
Jan 09, 2004 6.868 6.916 6.787 6.806 27,036,072 -0.30(-4.19%)
Jan 08, 2004 6.949 7.139 6.894 7.104 23,149,552 +0.23(+3.39%)
Jan 07, 2004 6.933 6.933 6.787 6.871 16,386,745 -0.06(-0.89%)
Jan 06, 2004 6.945 6.949 6.768 6.933 16,213,474 -0.01(-0.19%)
Jan 05, 2004 6.936 6.962 6.874 6.945 20,310,084 +0.20(+2.97%)
Jan 02, 2004 6.706 6.803 6.609 6.745 20,724,694 +0.18(+2.81%)
Dec 31, 2003 6.464 6.590 6.464 6.561 12,403,690 +0.09(+1.35%)
Dec 30, 2003 6.451 6.499 6.419 6.474 13,323,880 +0.02(+0.35%)
Dec 29, 2003 6.406 6.451 6.383 6.451 13,247,765 +0.06(+1.01%)
Dec 26, 2003 6.393 6.409 6.338 6.386 4,583,622 +0.02(+0.36%)
Dec 24, 2003 6.399 6.438 6.364 6.364 7,671,550 -0.02(-0.30%)
Dec 23, 2003 6.302 6.415 6.289 6.383 13,686,510 +0.07(+1.18%)
Dec 22, 2003 6.302 6.309 6.238 6.309 19,166,188 +0.04(+0.57%)
Dec 19, 2003 6.289 6.289 6.189 6.273 17,971,550 +0.05(+0.83%)
Dec 18, 2003 6.137 6.231 6.108 6.221 15,465,008 +0.11(+1.85%)
Dec 17, 2003 6.147 6.147 6.040 6.108 15,506,160 -0.02(-0.37%)
Dec 16, 2003 6.141 6.179 6.092 6.131 20,677,974 -0.00(-0.05%)
Dec 15, 2003 6.134 6.276 5.986 6.134 28,929,052 +0.00(+0.00%)
Dec 12, 2003 6.280 6.399 6.108 6.134 35,840,376 -0.21(-3.26%)
Dec 11, 2003 6.451 6.509 6.338 6.341 18,818,100 -0.08(-1.31%)
Dec 10, 2003 6.373 6.457 6.367 6.425 7,859,053 +0.01(+0.10%)
Dec 09, 2003 6.470 6.480 6.386 6.419 11,354,785 -0.05(-0.85%)
Dec 08, 2003 6.493 6.493 6.422 6.474 10,225,123 -0.04(-0.60%)
Dec 05, 2003 6.567 6.616 6.516 6.512 7,460,531 -0.05(-0.79%)
Dec 04, 2003 6.609 6.680 6.545 6.564 14,507,379 +0.03(+0.44%)
Dec 03, 2003 6.541 6.590 6.499 6.535 13,741,586 -0.02(-0.25%)
Dec 02, 2003 6.529 6.600 6.512 6.551 13,266,329 -0.03(-0.39%)
Dec 01, 2003 6.457 6.600 6.390 6.577 17,807,254 +0.17(+2.62%)
Nov 28, 2003 6.396 6.448 6.344 6.409 5,856,541 +0.02(+0.25%)
Nov 26, 2003 6.454 6.487 6.341 6.393 10,304,023 -0.06(-0.95%)
Nov 25, 2003 6.364 6.490 6.360 6.454 10,531,131 +0.05(+0.86%)
Nov 24, 2003 6.474 6.477 6.335 6.399 16,939,354 -0.06(-1.00%)
Nov 21, 2003 6.173 6.464 6.189 6.464 19,859,580 +0.29(+4.71%)
Nov 20, 2003 6.183 6.218 6.167 6.173 8,406,712 -0.04(-0.62%)
Nov 19, 2003 6.186 6.212 6.167 6.212 8,031,086 +0.03(+0.42%)
Nov 18, 2003 6.205 6.231 6.157 6.186 10,783,611 -0.01(-0.16%)
Nov 17, 2003 6.228 6.260 6.144 6.196 10,170,048 -0.03(-0.52%)
Nov 14, 2003 6.231 6.283 6.157 6.228 10,570,117 +0.02(+0.31%)
Nov 13, 2003 6.257 6.260 6.179 6.209 8,476,020 -0.05(-0.83%)
Nov 12, 2003 6.144 6.293 6.141 6.260 13,354,512 +0.10(+1.57%)
Nov 11, 2003 6.254 6.296 6.147 6.163 13,095,534 -0.00(-0.05%)
Nov 10, 2003 6.170 6.189 6.118 6.167 10,917,586 +0.05(+0.79%)
Nov 07, 2003 6.108 6.457 6.070 6.118 14,467,156 +0.05(+0.85%)
Nov 06, 2003 6.060 6.083 5.966 6.066 16,099,920 +0.03(+0.48%)
Nov 05, 2003 6.157 6.060 5.995 6.037 16,998,142 -0.04(-0.64%)
Nov 04, 2003 6.157 6.157 6.050 6.076 14,924,775 -0.04(-0.58%)
Nov 03, 2003 6.008 6.173 6.040 6.112 14,746,666 +0.10(+1.72%)
Oct 31, 2003 6.099 6.121 5.918 6.008 31,660,846 -0.09(-1.48%)
Oct 30, 2003 6.163 6.205 6.086 6.099 21,401,688 -0.06(-1.05%)
Oct 29, 2003 6.228 6.273 6.076 6.163 33,741,640 -0.28(-4.36%)
Oct 28, 2003 6.412 6.448 6.318 6.444 18,228,672 +0.05(+0.76%)
Oct 27, 2003 6.448 6.464 6.367 6.396 15,447,990 -0.04(-0.55%)
Oct 24, 2003 6.451 6.522 6.351 6.432 41,607,188 +0.24(+3.86%)
Oct 23, 2003 6.306 6.306 6.160 6.192 16,816,208 -0.11(-1.79%)
Oct 22, 2003 6.464 6.496 6.238 6.306 30,356,366 -0.16(-2.45%)
Oct 21, 2003 6.810 6.593 6.325 6.464 66,978,316 -0.35(-5.08%)
Oct 20, 2003 6.551 6.810 6.538 6.810 25,889,392 +0.31(+4.72%)
Oct 17, 2003 6.561 6.587 6.480 6.503 12,089,328 -0.07(-1.13%)
Oct 16, 2003 6.470 6.600 6.487 6.577 15,070,508 +0.11(+1.65%)
Oct 15, 2003 6.529 6.532 6.432 6.470 13,712,501 -0.02(-0.35%)
Oct 14, 2003 6.512 6.519 6.464 6.493 11,292,284 -0.02(-0.30%)
Oct 13, 2003 6.541 6.590 6.490 6.512 10,842,090 -0.01(-0.20%)
Oct 10, 2003 6.535 6.580 6.503 6.525 10,419,434 -0.02(-0.25%)
Oct 09, 2003 6.457 6.558 6.432 6.541 19,960,138 +0.09(+1.35%)
Oct 08, 2003 6.516 6.561 6.444 6.454 22,091,056 -0.11(-1.63%)
Oct 07, 2003 6.512 6.567 6.467 6.561 15,883,951 +0.05(+0.74%)
Oct 06, 2003 6.593 6.593 6.483 6.512 19,383,706 -0.03(-0.44%)
Oct 03, 2003 6.777 7.094 6.516 6.541 42,888,152 -0.18(-2.69%)
Oct 02, 2003 6.716 6.907 6.593 6.722 27,573,210 -0.16(-2.39%)
Oct 01, 2003 6.965 7.075 6.748 6.887 38,253,788 -0.08(-1.11%)
Sep 30, 2003 7.139 7.110 6.897 6.965 16,851,480 -0.17(-2.44%)
Sep 29, 2003 7.243 7.265 7.088 7.139 17,532,806 -0.10(-1.43%)
Sep 26, 2003 7.091 7.314 7.068 7.243 24,892,468 +0.15(+2.14%)
Sep 25, 2003 7.204 7.233 7.088 7.091 18,895,454 -0.04(-0.54%)
Sep 24, 2003 7.272 7.304 7.114 7.130 11,834,063 -0.10(-1.34%)
Sep 23, 2003 7.330 7.433 7.126 7.227 20,724,386 -0.17(-2.27%)
Sep 22, 2003 7.236 7.488 7.191 7.395 19,162,786 +0.12(+1.69%)
Sep 19, 2003 7.349 7.349 7.210 7.272 13,501,792 -0.02(-0.22%)
Sep 18, 2003 7.249 7.294 7.194 7.288 9,994,302 +0.06(+0.89%)
Sep 17, 2003 7.207 7.385 7.143 7.223 16,561,562 +0.02(+0.22%)
Sep 16, 2003 7.194 7.227 7.117 7.207 12,428,752 +0.01(+0.18%)
Sep 15, 2003 7.097 7.194 6.971 7.194 13,456,617 +0.12(+1.64%)
Sep 12, 2003 7.110 7.165 7.007 7.078 10,209,034 -0.03(-0.41%)
Sep 11, 2003 7.084 7.188 7.075 7.107 8,789,454 +0.01(+0.18%)
Sep 10, 2003 7.110 7.227 7.023 7.094 11,283,001 -0.02(-0.23%)
Sep 09, 2003 7.185 7.207 7.065 7.110 13,045,719 -0.12(-1.70%)
Sep 08, 2003 7.369 7.391 7.223 7.233 9,531,113 -0.10(-1.37%)
Sep 05, 2003 7.278 7.492 7.240 7.333 13,413,919 +0.05(+0.75%)
Sep 04, 2003 7.191 7.311 7.162 7.278 14,089,983 +0.09(+1.21%)
Sep 03, 2003 7.272 7.272 7.181 7.191 10,873,031 -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.