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 (%)
Mar 31, 2009 8.222 8.271 8.112 8.144 112,530,008 +0.01(+0.16%)
Mar 30, 2009 8.238 8.303 8.041 8.132 93,198,400 -0.38(-4.52%)
Mar 26, 2009 8.526 8.587 8.274 8.516 109,412,448 +0.05(+0.65%)
Mar 25, 2009 8.555 8.594 8.287 8.461 120,822,856 -0.05(-0.57%)
Mar 24, 2009 8.607 8.678 8.468 8.510 84,822,592 -0.19(-2.19%)
Mar 23, 2009 8.484 8.713 8.455 8.700 135,074,768 +0.51(+6.28%)
Mar 20, 2009 8.351 8.443 8.154 8.187 143,807,568 +0.01(+0.12%)
Mar 19, 2009 8.419 8.432 8.141 8.177 102,043,200 -0.13(-1.56%)
Mar 18, 2009 8.161 8.484 8.115 8.306 115,588,072 +0.11(+1.30%)
Mar 17, 2009 7.863 8.235 7.776 8.199 116,698,552 +0.33(+4.15%)
Mar 16, 2009 7.918 8.038 7.870 7.873 90,315,432 +0.03(+0.37%)
Mar 13, 2009 7.960 7.999 7.711 7.844 0 -0.03(-0.33%)
Mar 12, 2009 7.592 7.896 7.524 7.870 123,623,552 +0.32(+4.28%)
Mar 11, 2009 7.511 7.640 7.417 7.547 104,836,504 +0.12(+1.65%)
Mar 10, 2009 7.143 7.463 7.088 7.424 137,382,656 +0.40(+5.76%)
Mar 09, 2009 7.139 7.362 6.987 7.020 119,567,064 -0.28(-3.81%)
Mar 06, 2009 7.359 7.566 7.052 7.298 0 +0.01(+0.09%)
Mar 05, 2009 7.291 7.582 7.168 7.291 150,432,160 -0.14(-1.91%)
Mar 04, 2009 7.456 7.572 7.288 7.433 115,413,280 -0.01(-0.17%)
Mar 02, 2009 7.369 7.702 6.929 7.446 134,723,248 -0.24(-3.07%)
Feb 27, 2009 7.576 7.802 7.540 7.682 0 -0.10(-1.33%)
Feb 26, 2009 7.773 7.889 7.702 7.786 129,154,432 +0.12(+1.60%)
Feb 25, 2009 7.582 7.795 7.482 7.663 189,387,248 +0.15(+1.98%)
Feb 24, 2009 7.333 7.566 7.207 7.514 122,152,952 +0.18(+2.51%)
Feb 23, 2009 7.692 7.740 7.282 7.330 112,647,272 -0.29(-3.82%)
Feb 20, 2009 7.475 7.737 7.401 7.621 123,505,408 +0.13(+1.68%)
Feb 19, 2009 7.518 7.637 7.469 7.495 86,712,568 +0.07(+1.00%)
Feb 18, 2009 7.547 7.563 7.353 7.421 88,255,696 -0.08(-1.12%)
Feb 17, 2009 7.634 7.708 7.430 7.505 117,924,848 -0.31(-4.01%)
Feb 13, 2009 7.857 7.999 7.805 7.818 72,765,944 -0.03(-0.41%)
Feb 12, 2009 7.812 7.889 7.602 7.850 125,374,448 -0.05(-0.61%)
Feb 11, 2009 8.041 8.041 7.805 7.899 80,892,552 -0.04(-0.49%)
Feb 10, 2009 8.306 8.400 7.886 7.938 117,981,960 -0.43(-5.14%)
Feb 09, 2009 8.442 8.477 8.306 8.367 68,859,576 -0.06(-0.73%)
Feb 06, 2009 8.138 8.526 8.132 8.429 95,431,976 +0.30(+3.70%)
Feb 05, 2009 7.941 8.238 7.889 8.128 92,007,448 +0.16(+1.99%)
Feb 04, 2009 8.248 8.384 7.886 7.970 110,269,832 -0.23(-2.80%)
Feb 03, 2009 8.222 8.274 8.009 8.199 97,243,160 +0.07(+0.83%)
Feb 02, 2009 8.070 8.222 7.912 8.132 83,682,496 +0.17(+2.19%)
Jan 30, 2009 8.006 8.064 7.837 7.957 0 -0.03(-0.36%)
Jan 29, 2009 8.254 8.254 7.863 7.986 137,610,992 -0.39(-4.63%)
Jan 28, 2009 8.161 8.726 8.006 8.374 174,087,968 -0.01(-0.08%)
Jan 27, 2009 8.410 8.552 8.306 8.380 107,343,344 -0.29(-3.35%)
Jan 26, 2009 8.374 8.762 8.374 8.671 111,673,656 +0.23(+2.72%)
Jan 23, 2009 8.102 8.506 8.002 8.442 105,557,392 +0.20(+2.39%)
Jan 22, 2009 8.138 8.371 8.070 8.245 93,347,608 -0.09(-1.09%)
Jan 21, 2009 8.151 8.342 8.119 8.335 117,684,336 +0.25(+3.08%)
Jan 20, 2009 8.138 8.322 8.041 8.086 106,158,136 -1.02(-11.25%)
Jan 19, 2009 8.235 9.111 8.235 9.111 24,752 +0.96(+11.73%)
Jan 16, 2009 8.361 8.387 8.041 8.154 103,157,104 +0.04(+0.44%)
Jan 15, 2009 8.170 8.190 7.724 8.119 133,715,296 -0.09(-1.14%)
Jan 14, 2009 8.277 8.322 8.083 8.212 113,877,880 -0.19(-2.23%)
Jan 13, 2009 8.364 8.413 8.180 8.400 97,761,440 +0.02(+0.19%)
Jan 12, 2009 8.639 8.710 8.313 8.384 106,131,376 -0.24(-2.77%)
Jan 09, 2009 8.778 8.868 8.594 8.623 95,736,712 -0.16(-1.84%)
Jan 08, 2009 8.700 8.839 8.668 8.784 66,328,192 -0.01(-0.11%)
Jan 07, 2009 8.936 8.936 8.726 8.794 94,554,064 -0.35(-3.85%)
Jan 06, 2009 9.214 9.276 9.049 9.146 89,025,768 -0.04(-0.46%)
Jan 05, 2009 9.308 9.337 9.069 9.188 100,329,024 -0.32(-3.37%)
Jan 02, 2009 9.289 9.521 9.188 9.508 0 +0.30(+3.23%)
Jan 01, 2009 9.111 9.334 9.001 9.211 0 +0.00(+0.00%)
Dec 31, 2008 9.111 9.334 9.001 9.211 64,248,480 +0.09(+0.96%)
Dec 30, 2008 9.017 9.124 8.878 9.124 63,784,768 +0.12(+1.33%)
Dec 29, 2008 9.056 9.075 8.830 9.004 52,916,192 -0.03(-0.29%)
Dec 26, 2008 9.043 9.091 8.978 9.030 25,356,554 +0.04(+0.40%)
Dec 24, 2008 8.978 9.072 8.952 8.994 21,226,848 +0.04(+0.40%)
Dec 23, 2008 9.137 9.227 8.923 8.959 66,821,396 -0.13(-1.46%)
Dec 22, 2008 9.095 9.260 8.896 9.091 75,970,312 +0.00(+0.04%)
Dec 19, 2008 9.049 9.198 8.888 9.088 150,549,296 +0.13(+1.44%)
Dec 18, 2008 9.179 9.324 8.888 8.959 102,653,920 -0.13(-1.42%)
Dec 17, 2008 9.053 9.276 8.901 9.088 94,580,688 -0.04(-0.39%)
Dec 16, 2008 8.807 9.179 8.746 9.124 138,430,144 +0.36(+4.05%)
Dec 15, 2008 8.936 9.030 8.587 8.768 131,812,240 -0.34(-3.73%)
Dec 12, 2008 8.862 9.201 8.817 9.108 101,601,248 +0.08(+0.86%)
Dec 11, 2008 8.936 9.214 8.891 9.030 120,481,536 -0.05(-0.50%)
Dec 10, 2008 9.489 9.592 8.930 9.075 137,748,768 -0.35(-3.70%)
Dec 09, 2008 9.641 9.754 9.295 9.424 122,460,672 -0.27(-2.74%)
Dec 08, 2008 9.340 9.906 9.321 9.689 141,960,256 +0.59(+6.50%)
Dec 05, 2008 8.930 9.321 8.717 9.098 158,423,152 -0.01(-0.07%)
Dec 04, 2008 9.143 9.579 8.936 9.104 139,182,448 -0.29(-3.13%)
Dec 03, 2008 9.143 9.492 8.823 9.398 132,059,752 +0.34(+3.71%)
Dec 02, 2008 8.836 9.130 8.791 9.062 114,387,616 +0.35(+4.01%)
Dec 01, 2008 9.049 9.072 8.694 8.713 114,150,064 -0.52(-5.60%)
Nov 28, 2008 9.111 9.282 9.082 9.230 49,962,296 +0.05(+0.60%)
Nov 26, 2008 8.610 9.266 8.529 9.175 122,099,888 +0.36(+4.03%)
Nov 25, 2008 8.930 9.017 8.267 8.820 133,627,744 +0.11(+1.30%)
Nov 24, 2008 8.329 8.969 8.322 8.707 170,133,296 +0.57(+6.95%)
Nov 21, 2008 8.096 8.193 7.537 8.141 179,018,768 +0.22(+2.77%)
Nov 20, 2008 8.051 8.623 7.805 7.921 176,721,072 -0.23(-2.85%)
Nov 19, 2008 8.565 8.691 8.115 8.154 109,722,928 -0.43(-5.04%)
Nov 18, 2008 8.581 8.813 8.241 8.587 140,868,944 -0.06(-0.75%)
Nov 17, 2008 8.830 8.898 8.536 8.652 98,963,440 -0.28(-3.18%)
Nov 14, 2008 9.056 9.369 8.587 8.936 120,546,624 -0.33(-3.56%)
Nov 13, 2008 8.442 9.289 8.322 9.266 141,528,224 +0.80(+9.51%)
Nov 12, 2008 8.687 8.807 8.403 8.461 88,344,696 -0.37(-4.21%)
Nov 11, 2008 8.817 9.082 8.697 8.833 82,360,400 -0.05(-0.51%)
Nov 10, 2008 8.978 9.082 8.717 8.878 76,151,080 +0.15(+1.74%)
Nov 07, 2008 8.474 8.791 8.474 8.726 88,806,312 +0.33(+3.89%)
Nov 06, 2008 8.700 8.917 8.316 8.400 109,994,792 -0.37(-4.27%)
Nov 05, 2008 9.308 9.340 8.726 8.775 105,187,488 -0.69(-7.27%)
Nov 04, 2008 9.227 9.667 9.188 9.463 122,126,744 +0.48(+5.29%)
Nov 03, 2008 8.684 9.118 8.678 8.988 80,305,984 +0.34(+3.88%)
Oct 31, 2008 8.707 9.146 8.652 8.652 134,859,856 -0.11(-1.22%)
Oct 30, 2008 8.982 9.049 8.548 8.759 98,106,632 +0.06(+0.74%)
Oct 29, 2008 8.898 9.049 8.516 8.694 144,850,240 -0.23(-2.57%)
Oct 28, 2008 8.109 8.994 8.054 8.923 158,034,016 +1.04(+13.20%)
Oct 27, 2008 7.947 8.241 7.757 7.883 105,590,776 -0.09(-1.17%)
Oct 24, 2008 7.472 8.280 7.469 7.976 143,846,496 -0.19(-2.30%)
Oct 23, 2008 7.711 8.338 7.708 8.164 169,868,256 +0.48(+6.22%)
Oct 22, 2008 8.080 8.193 7.433 7.686 149,242,944 -0.63(-7.58%)
Oct 21, 2008 8.655 8.781 8.216 8.316 101,914,016 -0.41(-4.67%)
Oct 20, 2008 8.300 8.752 8.174 8.723 108,770,976 +0.55(+6.72%)
Oct 17, 2008 8.048 8.645 7.918 8.174 131,491,304 -0.05(-0.67%)
Oct 16, 2008 8.051 8.322 7.728 8.229 158,407,168 +0.27(+3.41%)
Oct 15, 2008 8.403 8.442 7.941 7.957 147,786,848 -0.67(-7.72%)
Oct 14, 2008 8.907 9.214 8.418 8.623 153,651,712 +0.20(+2.34%)
Oct 13, 2008 7.521 8.445 7.437 8.426 158,453,056 +1.18(+16.28%)
Oct 10, 2008 7.156 8.022 6.755 7.246 247,922,832 -0.19(-2.52%)
Oct 09, 2008 8.022 8.151 7.278 7.433 185,229,760 -0.56(-7.00%)
Oct 08, 2008 8.086 8.445 7.740 7.993 203,279,856 -0.33(-3.92%)
Oct 07, 2008 8.856 8.985 8.313 8.319 134,636,880 -0.36(-4.17%)
Oct 06, 2008 8.881 8.991 8.403 8.681 165,085,008 -0.41(-4.48%)
Oct 03, 2008 9.130 9.492 9.004 9.088 131,983,304 +0.05(+0.54%)
Oct 02, 2008 9.114 9.240 8.936 9.040 100,586,648 -0.04(-0.43%)
Oct 01, 2008 9.098 9.208 8.742 9.079 116,687,040 +0.05(+0.61%)
Sep 30, 2008 9.163 9.379 9.024 9.024 142,164,192 +0.05(+0.61%)
Sep 29, 2008 9.576 9.696 8.907 8.969 127,858,160 -0.73(-7.50%)
Sep 26, 2008 9.567 9.728 9.505 9.696 0 -0.02(-0.23%)
Sep 25, 2008 9.450 9.874 9.392 9.718 101,390,016 +0.35(+3.76%)
Sep 24, 2008 9.376 9.428 9.137 9.366 72,950,072 +0.07(+0.80%)
Sep 23, 2008 9.466 9.673 9.260 9.292 82,903,232 -0.15(-1.57%)
Sep 22, 2008 9.844 9.857 9.340 9.441 85,108,976 -0.39(-4.01%)
Sep 19, 2008 9.909 10.08 9.453 9.835 0 +0.44(+4.64%)
Sep 18, 2008 9.334 9.592 8.891 9.398 171,350,432 +0.09(+0.97%)
Sep 17, 2008 9.505 9.579 9.130 9.308 166,280,832 -0.35(-3.61%)
Sep 16, 2008 9.557 9.790 9.398 9.657 130,984,784 -0.03(-0.27%)
Sep 15, 2008 9.932 10.06 9.683 9.683 111,678,200 -0.51(-5.01%)
Sep 12, 2008 10.14 10.20 9.919 10.19 72,325,200 -0.01(-0.06%)
Sep 11, 2008 10.10 10.22 9.906 10.20 85,911,544 +0.00(+0.03%)
Sep 10, 2008 10.50 10.50 10.18 10.20 93,768,552 -0.32(-3.07%)
Sep 09, 2008 10.46 10.70 10.43 10.52 122,563,176 +0.00(+0.00%)
Sep 08, 2008 10.38 10.56 10.20 10.52 91,679,224 +0.34(+3.33%)
Sep 05, 2008 10.14 10.26 10.03 10.18 0 -0.03(-0.25%)
Sep 04, 2008 10.42 10.54 10.19 10.21 92,616,448 -0.27(-2.59%)
Sep 03, 2008 10.38 10.56 10.37 10.48 60,444,312 +0.05(+0.53%)
Sep 02, 2008 10.51 10.71 10.37 10.42 90,597,976 +0.08(+0.81%)
Aug 29, 2008 10.35 10.60 10.34 10.34 96,932,056 -0.08(-0.74%)
Aug 28, 2008 10.15 10.47 10.15 10.42 86,203,464 +0.33(+3.30%)
Aug 27, 2008 9.925 10.14 9.857 10.08 58,547,628 +0.19(+1.89%)
Aug 26, 2008 9.857 9.924 9.777 9.896 59,515,244 +0.03(+0.33%)
Aug 25, 2008 10.03 10.04 9.828 9.864 49,339,500 -0.21(-2.09%)
Aug 22, 2008 9.987 10.17 9.941 10.07 55,914,032 +0.13(+1.33%)
Aug 21, 2008 9.844 9.974 9.799 9.941 48,872,808 +0.02(+0.23%)
Aug 20, 2008 10.01 10.02 9.822 9.919 64,877,804 -0.04(-0.36%)
Aug 19, 2008 10.11 10.12 9.893 9.954 54,667,908 -0.19(-1.91%)
Aug 18, 2008 10.27 10.40 10.09 10.15 57,269,436 -0.08(-0.82%)
Aug 15, 2008 10.08 10.32 10.07 10.23 0 +0.17(+1.73%)
Aug 14, 2008 10.07 10.17 9.899 10.06 76,354,208 -0.06(-0.58%)
Aug 13, 2008 10.19 10.22 9.967 10.12 68,042,248 -0.11(-1.11%)
Aug 12, 2008 10.32 10.33 10.18 10.23 72,920,496 -0.06(-0.60%)
Aug 11, 2008 10.01 10.30 10.01 10.29 82,880,584 +0.28(+2.81%)
Aug 08, 2008 9.832 10.07 9.799 10.01 113,670,152 +0.21(+2.18%)
Aug 07, 2008 9.887 10.01 9.748 9.796 96,116,384 -0.18(-1.81%)
Aug 06, 2008 9.987 10.15 9.841 9.977 77,211,792 -0.06(-0.58%)
Aug 05, 2008 9.809 10.07 9.738 10.04 84,032,208 +0.28(+2.92%)
Aug 04, 2008 9.848 9.874 9.605 9.751 72,915,664 -0.09(-0.89%)
Aug 01, 2008 10.02 10.24 9.754 9.838 111,620,304 -0.12(-1.20%)
Jul 31, 2008 9.971 10.24 9.945 9.958 131,655,712 -0.03(-0.32%)
Jul 30, 2008 9.993 10.05 9.867 9.990 73,356,832 +0.07(+0.68%)
Jul 29, 2008 9.922 10.05 9.877 9.922 89,229,824 +0.02(+0.23%)
Jul 28, 2008 10.18 10.18 9.890 9.899 85,315,632 -0.25(-2.45%)
Jul 25, 2008 10.31 10.37 10.11 10.15 65,397,868 -0.10(-0.95%)
Jul 24, 2008 10.61 10.61 10.20 10.25 106,520,472 -0.44(-4.11%)
Jul 23, 2008 10.60 10.85 10.39 10.68 127,557,408 +0.40(+3.90%)
Jul 22, 2008 10.20 10.29 10.07 10.28 100,310,632 -0.00(-0.03%)
Jul 21, 2008 10.41 10.49 10.25 10.29 57,946,644 -0.09(-0.90%)
Jul 18, 2008 10.34 10.38 10.17 10.38 87,977,488 +0.12(+1.17%)
Jul 17, 2008 10.37 10.39 10.13 10.26 100,442,688 -0.05(-0.53%)
Jul 16, 2008 10.38 10.49 10.21 10.32 96,366,888 -0.01(-0.09%)
Jul 15, 2008 10.24 10.50 10.18 10.33 84,540,024 -0.14(-1.30%)
Jul 14, 2008 10.64 10.66 10.41 10.46 61,541,460 -0.07(-0.64%)
Jul 11, 2008 10.50 10.65 10.42 10.53 85,573,440 -0.06(-0.58%)
Jul 10, 2008 10.54 10.66 10.49 10.59 85,928,016 +0.21(+2.02%)
Jul 09, 2008 10.68 10.75 10.37 10.38 63,910,508 -0.27(-2.55%)
Jul 08, 2008 10.46 10.68 10.42 10.65 88,280,792 +0.09(+0.86%)
Jul 07, 2008 10.57 10.73 10.39 10.56 80,333,048 +0.03(+0.31%)
Jul 04, 2008 10.65 10.66 10.38 10.53 69,429,912 +0.00(+0.00%)
Jul 03, 2008 10.65 10.66 10.38 10.53 69,429,912 -0.10(-0.94%)
Jul 02, 2008 10.82 10.83 10.61 10.63 82,238,616 -0.13(-1.23%)
Jul 01, 2008 10.80 10.85 10.65 10.76 105,037,176 -0.13(-1.16%)
Jun 30, 2008 10.58 10.94 10.55 10.89 103,521,288 +0.30(+2.84%)
Jun 27, 2008 10.83 10.83 10.59 10.59 136,536,352 -0.23(-2.12%)
Jun 26, 2008 11.24 11.24 10.82 10.82 113,374,592 -0.32(-2.90%)
Jun 25, 2008 11.28 11.39 11.12 11.14 110,576,456 +0.06(+0.58%)
Jun 24, 2008 11.05 11.20 10.97 11.08 77,211,808 -0.04(-0.32%)
Jun 23, 2008 11.15 11.21 11.07 11.11 88,050,792 -0.02(-0.15%)
Jun 20, 2008 11.36 11.50 11.12 11.13 134,241,232 -0.23(-2.05%)
Jun 19, 2008 11.38 11.48 11.24 11.36 84,542,808 -0.03(-0.28%)
Jun 18, 2008 11.48 11.51 11.37 11.39 74,026,040 -0.14(-1.23%)
Jun 17, 2008 11.73 11.74 11.52 11.53 62,564,376 -0.16(-1.33%)
Jun 16, 2008 11.62 11.74 11.52 11.69 83,813,944 -0.16(-1.39%)
Jun 13, 2008 11.82 11.89 11.64 11.85 63,706,996 +0.09(+0.80%)
Jun 12, 2008 11.75 11.88 11.65 11.76 77,128,936 +0.08(+0.69%)
Jun 11, 2008 11.99 12.02 11.61 11.68 109,787,512 -0.35(-2.90%)
Jun 10, 2008 12.06 12.16 11.81 12.03 105,215,392 -0.11(-0.91%)
Jun 09, 2008 12.41 12.53 11.94 12.14 97,225,816 -0.21(-1.70%)
Jun 06, 2008 12.68 12.71 12.32 12.35 83,459,304 -0.40(-3.17%)
Jun 05, 2008 12.48 12.82 12.46 12.75 69,708,400 +0.31(+2.49%)
Jun 04, 2008 12.45 12.52 12.32 12.44 68,055,168 -0.09(-0.72%)
Jun 03, 2008 12.74 12.76 12.45 12.53 74,922,184 -0.18(-1.45%)
Jun 02, 2008 12.82 12.90 12.60 12.72 60,797,300 -0.18(-1.38%)
May 30, 2008 13.01 13.01 12.86 12.90 79,491,576 -0.10(-0.75%)
May 29, 2008 12.72 13.10 12.69 12.99 75,573,456 +0.22(+1.75%)
May 28, 2008 12.64 12.78 12.61 12.77 68,367,176 +0.22(+1.75%)
May 27, 2008 12.48 12.67 12.38 12.55 53,194,316 +0.10(+0.78%)
May 26, 2008 12.62 12.72 12.39 12.45 0 +0.00(+0.00%)
May 23, 2008 12.62 12.72 12.39 12.45 45,174,204 -0.21(-1.66%)
May 22, 2008 12.56 12.74 12.50 12.66 50,564,508 +0.09(+0.75%)
May 21, 2008 12.73 12.78 12.51 12.57 56,239,164 -0.16(-1.22%)
May 20, 2008 13.01 13.06 12.69 12.72 75,923,296 -0.37(-2.81%)
May 19, 2008 12.96 13.15 12.87 13.09 61,559,408 +0.14(+1.10%)
May 16, 2008 12.88 13.00 12.81 12.95 78,168,888 +0.07(+0.53%)
May 15, 2008 12.83 12.92 12.71 12.88 65,384,760 +0.08(+0.63%)
May 14, 2008 12.72 13.01 12.69 12.80 75,041,088 +0.11(+0.89%)
May 13, 2008 12.65 12.80 12.64 12.69 40,459,380 +0.05(+0.38%)
May 12, 2008 12.48 12.69 12.46 12.64 46,027,440 +0.17(+1.35%)
May 09, 2008 12.46 12.56 12.38 12.47 47,324,520 -0.09(-0.69%)
May 08, 2008 12.57 12.70 12.46 12.56 62,249,752 +0.01(+0.10%)
May 07, 2008 12.68 12.76 12.51 12.55 76,426,336 -0.24(-1.87%)
May 06, 2008 12.78 12.86 12.62 12.79 75,256,472 -0.09(-0.73%)
May 05, 2008 12.95 12.96 12.73 12.88 56,039,988 -0.09(-0.70%)
May 02, 2008 12.93 13.00 12.78 12.97 67,416,768 +0.06(+0.48%)
May 01, 2008 12.70 12.93 12.67 12.91 75,534,992 +0.40(+3.18%)
Apr 30, 2008 12.47 12.73 12.46 12.51 72,499,992 +0.04(+0.31%)
Apr 29, 2008 12.39 12.54 12.31 12.47 47,564,056 +0.09(+0.76%)
Apr 28, 2008 12.48 12.59 12.35 12.38 81,798,552 -0.09(-0.73%)
Apr 25, 2008 12.53 12.60 12.33 12.47 49,978,880 -0.02(-0.18%)
Apr 24, 2008 12.46 12.61 12.37 12.49 59,819,160 +0.06(+0.47%)
Apr 23, 2008 12.25 12.60 12.24 12.43 85,148,016 +0.21(+1.75%)
Apr 22, 2008 12.25 12.29 11.97 12.22 82,259,296 +0.07(+0.59%)
Apr 21, 2008 12.11 12.24 11.98 12.15 77,444,856 +0.03(+0.21%)
Apr 18, 2008 12.24 12.31 12.10 12.12 78,545,640 -0.02(-0.16%)
Apr 17, 2008 12.10 12.28 12.05 12.14 57,401,672 -0.01(-0.11%)
Apr 16, 2008 12.14 12.25 11.99 12.16 79,897,768 +0.09(+0.75%)
Apr 15, 2008 12.06 12.19 11.99 12.06 48,217,932 +0.04(+0.35%)
Apr 14, 2008 12.03 12.21 11.96 12.02 52,572,628 -0.03(-0.27%)
Apr 11, 2008 12.22 12.33 12.03 12.06 56,650,636 -0.29(-2.36%)
Apr 10, 2008 12.32 12.47 12.28 12.35 55,691,528 +0.00(+0.03%)
Apr 09, 2008 12.52 12.59 12.20 12.34 65,937,124 -0.20(-1.57%)
Apr 08, 2008 12.49 12.60 12.30 12.54 61,637,476 -0.07(-0.54%)
Apr 07, 2008 12.55 12.68 12.46 12.61 57,713,292 +0.17(+1.38%)
Apr 04, 2008 12.60 12.60 12.38 12.44 66,751,352 -0.17(-1.36%)
Apr 03, 2008 12.44 12.69 12.39 12.61 57,640,956 +0.09(+0.75%)
Apr 02, 2008 12.80 12.80 12.44 12.51 70,983,856 -0.25(-1.92%)
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.