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

AT&T Inc (NY: T )

16.24 -0.07 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 31, 2003 6.900 7.029 6.823 6.871 11,365,614 +0.03(+0.47%)
Jul 30, 2003 7.059 7.084 6.832 6.839 13,658,354 -0.19(-2.67%)
Jul 29, 2003 7.175 7.175 6.981 7.026 20,756,874 -0.15(-2.07%)
Jul 28, 2003 6.845 7.233 6.845 7.175 43,335,872 +0.58(+8.77%)
Jul 25, 2003 6.554 6.651 6.529 6.596 18,103,360 +0.13(+2.05%)
Jul 24, 2003 6.480 6.845 6.464 6.464 42,943,536 +0.15(+2.41%)
Jul 23, 2003 6.454 6.461 6.163 6.312 15,555,356 -0.09(-1.46%)
Jul 22, 2003 6.276 6.435 6.199 6.406 16,658,718 +0.21(+3.39%)
Jul 21, 2003 6.267 6.364 6.186 6.196 15,848,988 -0.03(-0.42%)
Jul 18, 2003 6.108 6.225 6.083 6.221 12,816,445 +0.06(+1.05%)
Jul 17, 2003 6.199 6.254 6.128 6.157 11,280,526 -0.06(-0.99%)
Jul 16, 2003 6.335 6.341 6.167 6.218 10,864,677 -0.12(-1.84%)
Jul 15, 2003 6.351 6.360 6.238 6.335 10,407,986 +0.04(+0.67%)
Jul 14, 2003 6.348 6.412 6.270 6.293 9,100,412 +0.03(+0.41%)
Jul 11, 2003 6.221 6.335 6.218 6.267 6,920,298 +0.08(+1.25%)
Jul 10, 2003 6.415 6.415 6.150 6.189 11,293,212 -0.23(-3.53%)
Jul 09, 2003 6.383 6.477 6.341 6.415 14,105,453 +0.04(+0.61%)
Jul 08, 2003 6.399 6.402 6.296 6.377 16,049,796 -0.08(-1.30%)
Jul 07, 2003 6.367 6.461 6.283 6.461 13,035,818 +0.18(+2.94%)
Jul 03, 2003 6.354 6.415 6.176 6.276 8,441,675 -0.15(-2.31%)
Jul 02, 2003 6.263 6.461 6.141 6.425 14,394,134 +0.23(+3.65%)
Jul 01, 2003 6.238 6.238 6.076 6.199 15,278,123 -0.02(-0.36%)
Jun 30, 2003 6.335 6.409 6.147 6.221 11,750,522 -0.04(-0.62%)
Jun 27, 2003 6.386 6.451 6.163 6.260 11,536,719 -0.12(-1.82%)
Jun 26, 2003 6.344 6.380 6.267 6.377 9,884,152 +0.04(+0.66%)
Jun 25, 2003 6.454 6.574 6.331 6.335 13,224,249 -0.12(-1.85%)
Jun 24, 2003 6.409 6.506 6.406 6.454 12,240,630 +0.05(+0.71%)
Jun 23, 2003 6.606 6.622 6.383 6.409 11,019,383 -0.19(-2.94%)
Jun 20, 2003 6.609 6.642 6.512 6.603 23,533,532 +0.06(+0.94%)
Jun 19, 2003 6.538 6.625 6.499 6.541 11,847,368 +0.00(+0.05%)
Jun 18, 2003 6.464 6.554 6.415 6.538 18,861,108 +0.06(+0.90%)
Jun 17, 2003 6.519 6.622 6.419 6.480 29,524,050 -0.33(-4.80%)
Jun 16, 2003 6.803 6.813 6.706 6.806 11,070,126 +0.06(+0.96%)
Jun 13, 2003 6.819 6.897 6.661 6.742 20,597,218 -0.22(-3.11%)
Jun 12, 2003 6.848 7.059 6.755 6.958 26,467,064 +0.33(+5.02%)
Jun 11, 2003 6.238 6.632 6.234 6.625 26,614,344 +0.39(+6.22%)
Jun 10, 2003 6.270 6.280 6.083 6.238 14,441,784 +0.01(+0.10%)
Jun 09, 2003 6.293 6.464 6.173 6.231 10,715,541 -0.03(-0.46%)
Jun 06, 2003 6.373 6.438 6.215 6.260 14,950,456 -0.08(-1.27%)
Jun 05, 2003 6.331 6.415 6.302 6.341 11,403,981 -0.07(-1.11%)
Jun 04, 2003 6.286 6.422 6.234 6.412 13,914,547 +0.13(+2.01%)
Jun 03, 2003 6.415 6.419 6.225 6.286 12,016,616 -0.10(-1.52%)
Jun 02, 2003 6.425 6.529 6.322 6.383 20,593,504 +0.08(+1.33%)
May 30, 2003 6.147 6.299 6.144 6.299 22,380,666 +0.15(+2.42%)
May 29, 2003 5.956 6.183 5.911 6.150 32,979,558 +0.20(+3.37%)
May 28, 2003 6.066 6.118 5.947 5.950 23,153,884 -0.16(-2.64%)
May 27, 2003 6.115 6.244 6.005 6.112 22,083,012 -0.11(-1.77%)
May 23, 2003 6.044 6.296 6.028 6.221 22,146,750 +0.22(+3.72%)
May 22, 2003 5.911 6.031 5.879 5.998 13,250,549 +0.04(+0.65%)
May 21, 2003 5.795 5.995 5.785 5.960 21,091,966 +0.09(+1.54%)
May 20, 2003 5.672 5.885 5.672 5.869 20,050,486 +0.20(+3.48%)
May 19, 2003 5.746 5.798 5.659 5.672 18,310,666 -0.18(-3.15%)
May 16, 2003 5.675 5.969 5.656 5.856 42,937,968 +0.22(+3.90%)
May 15, 2003 5.556 5.682 5.510 5.637 15,200,770 +0.08(+1.45%)
May 14, 2003 5.488 5.585 5.420 5.556 18,064,374 +0.09(+1.66%)
May 13, 2003 5.317 5.491 5.304 5.465 16,548,567 +0.14(+2.67%)
May 12, 2003 5.375 5.378 5.226 5.323 19,495,402 -0.01(-0.24%)
May 09, 2003 5.252 5.349 5.242 5.336 13,903,408 +0.08(+1.54%)
May 08, 2003 5.178 5.323 5.171 5.255 16,243,487 -0.07(-1.28%)
May 07, 2003 5.333 5.359 5.245 5.323 15,535,244 -0.03(-0.48%)
May 06, 2003 5.410 5.494 5.317 5.349 20,269,240 -0.06(-1.14%)
May 05, 2003 5.494 5.530 5.317 5.410 17,478,968 -0.01(-0.18%)
May 02, 2003 5.407 5.472 5.317 5.420 19,633,090 +0.00(+0.00%)
May 01, 2003 5.510 5.523 5.329 5.420 15,895,090 -0.09(-1.64%)
Apr 30, 2003 5.572 5.637 5.488 5.510 20,848,150 -0.04(-0.76%)
Apr 29, 2003 5.462 5.575 5.423 5.552 22,127,258 +0.07(+1.36%)
Apr 28, 2003 5.281 5.536 5.271 5.478 24,040,040 +0.20(+3.73%)
Apr 25, 2003 5.300 5.397 5.233 5.281 20,605,572 -0.07(-1.33%)
Apr 24, 2003 5.287 5.611 5.203 5.352 54,927,664 -0.15(-2.65%)
Apr 23, 2003 5.139 5.533 5.074 5.498 94,582,160 +1.03(+23.17%)
Apr 22, 2003 4.425 4.476 4.347 4.463 29,676,898 -0.03(-0.72%)
Apr 21, 2003 4.573 4.606 4.486 4.496 15,700,779 -0.10(-2.25%)
Apr 17, 2003 4.415 4.654 4.370 4.599 30,384,214 +0.18(+4.17%)
Apr 16, 2003 4.492 4.509 4.360 4.415 22,845,092 -0.02(-0.51%)
Apr 15, 2003 4.551 4.551 4.395 4.437 31,150,936 -0.10(-2.28%)
Apr 14, 2003 4.541 4.573 4.473 4.541 16,426,659 +0.00(+0.00%)
Apr 11, 2003 4.638 4.657 4.541 4.541 25,745,206 -0.09(-1.89%)
Apr 10, 2003 4.709 4.709 4.486 4.628 31,901,878 -0.11(-2.39%)
Apr 09, 2003 4.883 4.890 4.735 4.741 24,120,796 -0.14(-2.91%)
Apr 08, 2003 4.803 4.906 4.803 4.883 20,421,162 +0.08(+1.68%)
Apr 07, 2003 5.010 5.035 4.799 4.803 27,175,616 -0.09(-1.91%)
Apr 04, 2003 4.958 4.990 4.796 4.896 31,192,088 +0.06(+1.34%)
Apr 03, 2003 5.171 5.181 4.816 4.832 34,710,096 -0.30(-5.92%)
Apr 02, 2003 5.258 5.262 5.097 5.136 25,305,842 -0.16(-2.99%)
Apr 01, 2003 5.375 5.397 5.194 5.294 15,104,853 +0.06(+1.11%)
Mar 31, 2003 5.365 5.368 5.233 5.236 94,339,576 -0.19(-3.46%)
Mar 28, 2003 5.456 5.456 5.342 5.423 9,556,794 -0.01(-0.18%)
Mar 27, 2003 5.456 5.475 5.352 5.433 10,984,729 -0.05(-1.00%)
Mar 26, 2003 5.449 5.504 5.297 5.488 19,698,996 +0.04(+0.71%)
Mar 25, 2003 5.378 5.504 5.355 5.449 9,805,561 +0.07(+1.38%)
Mar 24, 2003 5.381 5.430 5.271 5.375 9,176,218 -0.06(-1.13%)
Mar 21, 2003 5.449 5.449 5.326 5.436 16,961,322 +0.05(+1.02%)
Mar 20, 2003 5.371 5.478 5.336 5.381 13,884,534 -0.09(-1.65%)
Mar 19, 2003 5.575 5.575 5.401 5.472 11,107,565 -0.07(-1.28%)
Mar 18, 2003 5.510 5.601 5.410 5.543 9,982,545 -0.03(-0.46%)
Mar 17, 2003 5.203 5.591 5.187 5.569 18,250,950 +0.34(+6.49%)
Mar 14, 2003 5.326 5.336 5.116 5.229 21,129,714 -0.05(-0.86%)
Mar 13, 2003 5.423 5.449 5.187 5.275 17,853,974 +0.06(+1.18%)
Mar 12, 2003 5.207 5.236 5.090 5.213 18,851,208 +0.04(+0.75%)
Mar 11, 2003 5.491 5.491 5.171 5.174 26,101,030 -0.26(-4.70%)
Mar 10, 2003 5.659 5.659 5.423 5.430 15,836,611 -0.23(-4.05%)
Mar 07, 2003 5.682 5.743 5.585 5.659 15,232,949 -0.14(-2.40%)
Mar 06, 2003 5.992 5.992 5.775 5.798 10,583,731 -0.19(-3.24%)
Mar 05, 2003 5.882 5.998 5.843 5.992 11,287,952 +0.15(+2.54%)
Mar 04, 2003 6.011 6.011 5.843 5.843 10,732,249 -0.14(-2.27%)
Mar 03, 2003 6.011 6.060 5.940 5.979 10,410,770 -0.01(-0.22%)
Feb 28, 2003 6.018 6.060 5.921 5.992 10,102,287 -0.03(-0.43%)
Feb 27, 2003 6.099 6.099 5.924 6.018 10,109,094 -0.00(-0.05%)
Feb 26, 2003 5.931 6.141 5.853 6.021 14,608,866 +0.09(+1.53%)
Feb 25, 2003 5.911 5.976 5.759 5.931 13,264,164 +0.02(+0.38%)
Feb 24, 2003 6.044 6.044 5.843 5.908 8,039,440 -0.10(-1.61%)
Feb 21, 2003 5.898 6.053 5.860 6.005 18,597,490 +0.11(+1.81%)
Feb 20, 2003 6.050 6.137 5.837 5.898 24,548,712 -0.10(-1.72%)
Feb 19, 2003 5.753 6.031 5.737 6.002 21,109,294 +0.27(+4.62%)
Feb 18, 2003 5.817 5.837 5.682 5.737 15,282,455 -0.04(-0.67%)
Feb 14, 2003 5.630 5.775 5.594 5.775 13,115,955 +0.12(+2.17%)
Feb 13, 2003 5.688 5.724 5.617 5.653 16,491,017 -0.04(-0.68%)
Feb 12, 2003 5.785 5.785 5.669 5.691 12,112,224 -0.06(-1.12%)
Feb 11, 2003 5.834 5.850 5.708 5.756 14,642,901 -0.02(-0.39%)
Feb 10, 2003 5.575 5.795 5.536 5.779 22,502,882 +0.22(+3.95%)
Feb 07, 2003 5.817 5.843 5.514 5.559 16,923,264 -0.20(-3.48%)
Feb 06, 2003 5.866 5.892 5.656 5.759 16,619,113 -0.17(-2.94%)
Feb 05, 2003 6.053 6.134 5.905 5.934 12,296,943 -0.07(-1.13%)
Feb 04, 2003 6.147 6.147 5.850 6.002 18,115,118 -0.15(-2.37%)
Feb 03, 2003 6.351 6.351 6.099 6.147 16,501,227 -0.15(-2.36%)
Jan 31, 2003 5.931 6.296 5.918 6.296 19,873,812 +0.32(+5.30%)
Jan 30, 2003 6.199 6.205 5.908 5.979 27,552,170 -0.22(-3.60%)
Jan 29, 2003 5.995 6.205 5.995 6.202 29,706,602 +0.09(+1.43%)
Jan 28, 2003 6.318 6.318 6.011 6.115 32,309,682 -0.15(-2.37%)
Jan 27, 2003 6.383 6.480 6.189 6.263 36,332,032 -0.21(-3.25%)
Jan 24, 2003 6.593 6.625 6.435 6.474 62,347,044 -0.15(-2.25%)
Jan 23, 2003 7.272 7.275 6.302 6.622 161,832,144 -1.56(-19.08%)
Jan 22, 2003 8.235 8.322 8.135 8.183 15,154,668 -0.08(-1.02%)
Jan 21, 2003 8.500 8.500 8.258 8.267 15,097,427 -0.14(-1.62%)
Jan 17, 2003 8.519 8.594 8.355 8.403 14,359,171 -0.15(-1.78%)
Jan 16, 2003 8.878 8.881 8.487 8.555 17,021,966 -0.32(-3.61%)
Jan 15, 2003 8.894 8.898 8.830 8.875 13,842,454 +0.06(+0.70%)
Jan 14, 2003 8.801 8.904 8.759 8.813 19,868,552 +0.05(+0.52%)
Jan 13, 2003 8.952 8.959 8.755 8.768 14,987,586 -0.02(-0.22%)
Jan 10, 2003 8.775 8.914 8.742 8.788 10,825,072 -0.09(-1.06%)
Jan 09, 2003 8.920 8.962 8.762 8.881 16,956,990 +0.03(+0.29%)
Jan 08, 2003 8.729 8.988 8.678 8.856 17,393,880 +0.13(+1.44%)
Jan 07, 2003 8.807 8.881 8.652 8.729 18,588,208 -0.15(-1.71%)
Jan 06, 2003 8.807 8.969 8.771 8.881 28,261,650 -0.06(-0.65%)
Jan 03, 2003 8.839 9.014 8.788 8.940 15,477,694 +0.21(+2.44%)
Jan 02, 2003 8.645 8.878 8.529 8.726 23,311,684 +0.29(+3.41%)
Dec 31, 2002 8.432 8.629 8.413 8.439 12,698,869 +0.02(+0.23%)
Dec 30, 2002 8.726 8.726 8.403 8.419 14,033,979 -0.23(-2.62%)
Dec 27, 2002 8.626 8.733 8.626 8.645 7,849,461 -0.02(-0.22%)
Dec 26, 2002 8.678 8.759 8.633 8.665 6,964,235 -0.06(-0.67%)
Dec 24, 2002 8.823 8.849 8.713 8.723 4,963,580 -0.10(-1.14%)
Dec 23, 2002 8.594 8.823 8.555 8.823 11,013,813 +0.23(+2.71%)
Dec 20, 2002 8.206 8.613 8.196 8.591 23,620,786 +0.48(+5.85%)
Dec 19, 2002 8.403 8.435 8.115 8.115 23,121,088 -0.39(-4.56%)
Dec 18, 2002 8.856 8.856 8.458 8.503 13,090,893 -0.31(-3.48%)
Dec 17, 2002 8.775 8.891 8.759 8.810 12,991,572 -0.04(-0.47%)
Dec 16, 2002 8.875 8.920 8.746 8.852 25,810,182 -0.05(-0.62%)
Dec 13, 2002 8.784 9.007 8.784 8.907 9,806,489 +0.01(+0.11%)
Dec 12, 2002 8.894 9.062 8.894 8.898 13,893,507 +0.01(+0.07%)
Dec 11, 2002 8.610 8.920 8.600 8.891 21,024,824 +0.28(+3.27%)
Dec 10, 2002 9.043 9.043 8.519 8.610 23,194,728 -0.40(-4.48%)
Dec 09, 2002 9.017 9.104 8.923 9.014 13,778,096 -0.04(-0.39%)
Dec 06, 2002 8.904 9.069 8.904 9.049 12,151,210 +0.02(+0.18%)
Dec 05, 2002 9.069 9.079 8.985 9.033 12,198,860 -0.04(-0.39%)
Dec 04, 2002 8.969 9.101 8.949 9.069 12,764,154 -0.01(-0.07%)
Dec 03, 2002 9.049 9.088 8.998 9.075 16,314,652 +0.03(+0.29%)
Dec 02, 2002 9.224 9.334 8.985 9.049 16,603,642 -0.01(-0.14%)
Nov 29, 2002 9.049 9.108 9.017 9.062 6,672,769 +0.01(+0.14%)
Nov 27, 2002 8.998 9.079 8.927 9.049 35,736,416 +0.05(+0.61%)
Nov 26, 2002 9.046 9.059 8.891 8.994 25,619,276 -0.05(-0.57%)
Nov 25, 2002 9.046 9.069 8.994 9.046 26,103,196 +0.01(+0.07%)
Nov 22, 2002 9.053 9.062 8.959 9.040 26,729,444 -0.01(-0.11%)
Nov 21, 2002 9.017 9.130 8.965 9.049 33,055,054 +0.11(+1.23%)
Nov 20, 2002 8.794 8.965 8.694 8.940 42,032,012 +0.15(+1.69%)
Nov 19, 2002 8.322 8.839 8.147 8.791 51,072,708 +4.37(+98.98%)
Nov 14, 2002 4.363 4.444 4.357 4.418 38,660,352 +0.06(+1.48%)
Nov 13, 2002 4.412 4.447 4.331 4.353 62,728,548 -0.13(-2.81%)
Nov 12, 2002 4.395 4.509 4.373 4.479 40,994,244 +0.11(+2.51%)
Nov 11, 2002 4.428 4.437 4.357 4.370 25,756,654 -0.12(-2.73%)
Nov 08, 2002 4.418 4.509 4.376 4.492 35,253,732 +0.08(+1.83%)
Nov 07, 2002 4.544 4.551 4.363 4.412 46,245,888 -0.13(-2.92%)
Nov 06, 2002 4.628 4.654 4.428 4.544 47,785,520 -0.08(-1.68%)
Nov 05, 2002 4.460 4.641 4.450 4.622 40,122,944 +0.13(+2.95%)
Nov 04, 2002 4.441 4.567 4.425 4.489 50,695,224 +0.12(+2.74%)
Nov 01, 2002 4.182 4.399 4.150 4.370 43,606,916 +0.16(+3.68%)
Oct 31, 2002 4.273 4.347 4.169 4.214 47,879,272 -0.05(-1.21%)
Oct 30, 2002 4.208 4.298 4.182 4.266 29,504,556 +0.07(+1.77%)
Oct 29, 2002 4.315 4.331 4.127 4.192 41,027,044 -0.16(-3.57%)
Oct 28, 2002 4.379 4.408 4.269 4.347 35,620,076 +0.04(+0.82%)
Oct 25, 2002 4.205 4.328 4.205 4.311 31,991,298 +0.07(+1.75%)
Oct 24, 2002 4.363 4.363 4.211 4.237 37,183,840 -0.09(-2.16%)
Oct 23, 2002 4.202 4.331 4.179 4.331 58,255,696 +0.11(+2.68%)
Oct 22, 2002 3.975 4.279 3.894 4.218 93,538,512 +0.17(+4.15%)
Oct 21, 2002 4.030 4.056 4.004 4.050 42,745,204 -0.04(-0.95%)
Oct 18, 2002 4.017 4.092 3.962 4.088 40,348,812 +0.05(+1.28%)
Oct 17, 2002 4.085 4.092 4.008 4.037 35,635,856 +0.08(+1.96%)
Oct 16, 2002 4.072 4.072 3.894 3.959 33,250,292 -0.11(-2.78%)
Oct 15, 2002 4.040 4.072 3.917 4.072 37,495,108 +0.22(+5.62%)
Oct 14, 2002 3.798 3.878 3.759 3.856 28,678,428 -0.01(-0.33%)
Oct 11, 2002 3.684 3.888 3.684 3.869 34,990,112 +0.21(+5.74%)
Oct 10, 2002 3.474 3.668 3.397 3.659 44,284,216 +0.18(+5.30%)
Oct 09, 2002 3.377 3.520 3.377 3.474 35,775,708 -0.03(-0.74%)
Oct 08, 2002 3.662 3.697 3.397 3.500 47,377,716 -0.16(-4.41%)
Oct 07, 2002 3.736 3.791 3.623 3.662 28,985,674 -0.07(-1.99%)
Oct 04, 2002 3.749 3.846 3.646 3.736 40,847,584 +0.05(+1.40%)
Oct 03, 2002 3.882 3.924 3.552 3.684 59,760,984 -0.21(-5.47%)
Oct 02, 2002 3.927 4.040 3.878 3.898 46,815,512 -0.11(-2.74%)
Oct 01, 2002 3.911 4.024 3.907 4.008 48,453,848 +0.13(+3.25%)
Sep 30, 2002 3.979 4.001 3.856 3.882 51,939,988 -0.18(-4.46%)
Sep 27, 2002 3.959 4.072 3.949 4.063 50,983,596 -0.01(-0.24%)
Sep 26, 2002 3.856 4.092 3.823 4.072 43,390,020 +0.22(+5.70%)
Sep 25, 2002 3.878 3.911 3.746 3.852 40,661,320 -0.01(-0.25%)
Sep 24, 2002 3.911 3.959 3.814 3.862 45,298,160 -0.10(-2.45%)
Sep 23, 2002 3.927 3.972 3.878 3.959 42,196,620 -0.06(-1.45%)
Sep 20, 2002 3.988 4.040 3.920 4.017 71,129,688 +0.06(+1.55%)
Sep 19, 2002 4.088 4.088 3.911 3.956 37,066,884 -0.13(-3.16%)
Sep 18, 2002 4.040 4.114 4.004 4.085 36,446,824 +0.00(+0.08%)
Sep 17, 2002 4.088 4.134 4.011 4.082 40,255,988 +0.10(+2.52%)
Sep 16, 2002 4.024 4.056 3.930 3.982 26,997,086 -0.13(-3.14%)
Sep 13, 2002 4.004 4.111 3.914 4.111 36,980,868 +0.09(+2.25%)
Sep 12, 2002 4.088 4.098 4.001 4.021 40,392,440 -0.08(-1.89%)
Sep 11, 2002 4.108 4.457 4.072 4.098 31,145,676 +0.01(+0.24%)
Sep 10, 2002 3.979 4.092 3.962 4.088 35,965,068 +0.11(+2.85%)
Sep 09, 2002 3.940 4.046 3.862 3.975 42,521,808 +0.03(+0.82%)
Sep 06, 2002 3.810 3.988 3.810 3.943 44,462,748 +0.13(+3.48%)
Sep 05, 2002 3.781 3.859 3.629 3.810 41,487,136 +0.03(+0.77%)
Sep 04, 2002 3.668 3.801 3.633 3.781 12,747,756 +0.16(+4.46%)
Sep 03, 2002 3.862 3.869 3.620 3.620 41,560,160 -0.33(-8.35%)
Aug 30, 2002 4.001 4.040 3.878 3.949 34,122,216 -0.05(-1.13%)
Aug 29, 2002 3.817 4.046 3.814 3.995 34,289,916 +0.09(+2.40%)
Aug 28, 2002 3.830 3.927 3.827 3.901 28,998,978 -0.01(-0.25%)
Aug 27, 2002 4.117 4.153 3.862 3.911 37,418,376 -0.16(-3.89%)
Aug 26, 2002 3.917 4.111 3.898 4.069 35,066,848 +0.12(+3.03%)
Aug 23, 2002 3.911 3.988 3.833 3.949 45,584,056 -0.05(-1.29%)
Aug 22, 2002 3.969 4.043 3.937 4.001 72,945,008 +0.06(+1.64%)
Aug 21, 2002 3.701 3.979 3.668 3.937 147,133,856 +0.32(+8.94%)
Aug 20, 2002 3.613 3.668 3.581 3.613 117,977,072 +0.24(+6.99%)
Aug 16, 2002 3.394 3.471 3.322 3.377 38,307,932 -0.03(-0.95%)
Aug 15, 2002 3.248 3.429 3.248 3.410 54,475,304 +0.13(+3.94%)
Aug 14, 2002 3.235 3.287 3.093 3.280 45,145,620 +0.05(+1.50%)
Aug 13, 2002 3.313 3.374 3.229 3.232 39,605,296 -0.08(-2.44%)
Aug 12, 2002 3.200 3.355 3.171 3.313 46,836,552 +0.30(+10.10%)
Aug 07, 2002 3.054 3.099 2.931 3.009 33,846,840 +0.00(+0.00%)
Aug 06, 2002 2.860 3.070 2.857 3.009 41,556,444 +0.20(+7.13%)
Aug 05, 2002 3.109 3.109 2.809 2.809 57,769,920 -0.29(-9.48%)
Aug 02, 2002 3.093 3.132 2.948 3.103 34,946,488 -0.02(-0.72%)
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.