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

AT&T Inc (NY: T )

16.15 +0.03 (+0.18%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 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 (%)
May 31, 2007 13.25 13.37 13.24 13.36 60,372,604 +0.12(+0.88%)
May 30, 2007 13.01 13.25 13.00 13.24 62,926,200 +0.16(+1.21%)
May 29, 2007 13.22 13.24 13.07 13.09 46,162,652 -0.09(-0.66%)
May 25, 2007 13.08 13.24 13.07 13.17 42,194,652 +0.11(+0.84%)
May 24, 2007 13.06 13.19 12.98 13.06 58,565,756 +0.00(+0.02%)
May 23, 2007 13.14 13.15 13.02 13.06 46,289,216 -0.01(-0.07%)
May 22, 2007 13.19 13.16 13.00 13.07 47,839,460 -0.04(-0.27%)
May 21, 2007 13.28 13.35 13.07 13.11 79,850,384 -0.18(-1.34%)
May 18, 2007 13.48 13.41 13.21 13.28 81,483,320 -0.05(-0.39%)
May 17, 2007 13.30 13.41 13.23 13.34 70,143,648 +0.04(+0.29%)
May 16, 2007 13.12 13.32 13.05 13.30 112,333,608 +0.24(+1.86%)
May 15, 2007 12.99 13.15 12.96 13.05 62,107,748 +0.12(+0.90%)
May 14, 2007 12.80 12.96 12.81 12.94 68,254,600 +0.14(+1.11%)
May 11, 2007 12.62 12.83 12.62 12.80 52,914,868 +0.22(+1.75%)
May 10, 2007 12.75 12.80 12.57 12.58 51,515,072 -0.18(-1.42%)
May 09, 2007 12.69 12.85 12.66 12.76 50,404,488 +0.06(+0.51%)
May 08, 2007 12.76 12.72 12.63 12.69 57,653,928 -0.11(-0.83%)
May 07, 2007 12.76 12.90 12.75 12.80 48,588,908 +0.04(+0.30%)
May 04, 2007 12.64 12.81 12.55 12.76 73,588,536 +0.19(+1.49%)
May 03, 2007 12.57 12.60 12.42 12.57 81,276,392 +0.07(+0.57%)
May 02, 2007 12.55 12.67 12.48 12.50 75,119,520 -0.05(-0.41%)
May 01, 2007 12.58 12.66 12.51 12.55 80,273,432 +0.04(+0.31%)
Apr 30, 2007 12.55 12.76 12.44 12.51 76,834,288 +0.03(+0.21%)
Apr 27, 2007 12.55 12.64 12.45 12.49 65,642,812 -0.10(-0.82%)
Apr 26, 2007 12.65 12.75 12.54 12.59 81,815,408 -0.06(-0.46%)
Apr 25, 2007 12.72 12.80 12.60 12.65 78,348,288 +0.01(+0.10%)
Apr 24, 2007 12.91 12.91 12.58 12.64 74,088,888 -0.22(-1.68%)
Apr 23, 2007 12.91 12.97 12.72 12.85 73,597,376 -0.03(-0.25%)
Apr 20, 2007 12.75 12.90 12.75 12.89 72,981,768 +0.18(+1.42%)
Apr 19, 2007 12.59 12.75 12.58 12.70 51,379,644 +0.11(+0.87%)
Apr 18, 2007 12.67 12.67 12.55 12.59 42,193,680 -0.07(-0.56%)
Apr 17, 2007 12.65 12.69 12.59 12.67 48,470,888 -0.02(-0.18%)
Apr 16, 2007 12.69 12.73 12.62 12.69 42,307,064 +0.14(+1.08%)
Apr 13, 2007 12.52 12.60 12.40 12.55 46,946,656 +0.06(+0.47%)
Apr 12, 2007 12.59 12.59 12.44 12.49 52,527,624 -0.09(-0.72%)
Apr 11, 2007 12.75 12.75 12.55 12.59 46,396,888 -0.16(-1.29%)
Apr 10, 2007 12.71 12.77 12.61 12.75 43,131,396 +0.04(+0.31%)
Apr 09, 2007 12.75 12.82 12.65 12.71 42,786,044 +0.02(+0.15%)
Apr 05, 2007 12.57 12.72 12.51 12.69 45,564,360 +0.01(+0.10%)
Apr 04, 2007 12.84 12.85 12.68 12.68 63,475,196 -0.16(-1.28%)
Apr 03, 2007 12.83 12.90 12.80 12.84 74,374,472 +0.09(+0.71%)
Apr 02, 2007 12.84 12.86 12.62 12.75 120,816,152 +0.01(+0.08%)
Mar 30, 2007 12.69 12.78 12.64 12.74 68,953,784 +0.08(+0.66%)
Mar 29, 2007 12.70 12.71 12.53 12.66 53,572,436 +0.07(+0.56%)
Mar 28, 2007 12.75 12.77 12.53 12.59 76,950,232 -0.16(-1.24%)
Mar 27, 2007 12.64 12.88 12.63 12.75 87,741,144 +0.04(+0.33%)
Mar 26, 2007 12.60 12.72 12.49 12.70 70,319,720 +0.14(+1.11%)
Mar 23, 2007 12.71 12.71 12.52 12.57 64,190,112 -0.07(-0.59%)
Mar 22, 2007 12.47 12.75 12.46 12.64 82,828,616 +0.08(+0.64%)
Mar 21, 2007 12.19 12.63 11.99 12.56 101,989,448 +0.31(+2.51%)
Mar 20, 2007 12.12 12.29 12.08 12.25 52,568,872 +0.11(+0.88%)
Mar 19, 2007 12.01 12.22 12.00 12.15 65,993,288 +0.19(+1.62%)
Mar 16, 2007 11.99 12.06 11.88 11.95 87,525,720 +0.01(+0.11%)
Mar 15, 2007 12.00 12.02 11.85 11.94 53,834,204 -0.09(-0.73%)
Mar 14, 2007 12.04 12.06 11.78 12.03 80,830,672 -0.02(-0.13%)
Mar 13, 2007 11.98 12.11 11.85 12.04 87,106,160 +0.06(+0.54%)
Mar 12, 2007 11.80 12.10 11.75 11.98 67,611,680 +0.16(+1.40%)
Mar 09, 2007 11.92 11.92 11.75 11.81 45,580,960 +0.01(+0.11%)
Mar 08, 2007 11.62 11.86 11.57 11.80 63,806,540 +0.35(+3.05%)
Mar 07, 2007 11.56 11.64 11.40 11.45 86,043,016 -0.18(-1.58%)
Mar 06, 2007 11.65 11.69 11.53 11.63 72,039,984 +0.09(+0.78%)
Mar 05, 2007 11.65 11.89 11.51 11.54 71,499,376 -0.23(-1.98%)
Mar 02, 2007 11.85 11.96 11.75 11.78 63,306,220 -0.09(-0.74%)
Mar 01, 2007 11.69 11.95 11.55 11.86 78,339,288 -0.03(-0.24%)
Feb 28, 2007 11.86 11.92 11.70 11.89 88,861,136 +0.21(+1.80%)
Feb 27, 2007 12.06 12.19 11.37 11.68 104,799,544 -0.44(-3.60%)
Feb 26, 2007 11.96 12.14 11.95 12.12 62,225,952 +0.16(+1.35%)
Feb 23, 2007 11.95 12.01 11.89 11.96 37,841,032 -0.02(-0.13%)
Feb 22, 2007 12.01 12.09 11.92 11.97 45,737,216 -0.05(-0.43%)
Feb 21, 2007 12.07 12.12 12.02 12.03 50,000,904 -0.06(-0.53%)
Feb 20, 2007 12.12 12.20 12.07 12.09 52,607,080 -0.02(-0.19%)
Feb 16, 2007 11.96 12.12 11.92 12.11 50,939,660 +0.08(+0.67%)
Feb 15, 2007 12.06 12.08 11.97 12.03 43,843,616 +0.01(+0.11%)
Feb 14, 2007 12.04 12.14 11.98 12.02 66,940,768 +0.00(+0.00%)
Feb 13, 2007 11.93 12.08 11.91 12.02 42,900,948 +0.07(+0.62%)
Feb 12, 2007 11.88 12.01 11.86 11.95 41,270,072 +0.02(+0.16%)
Feb 09, 2007 12.12 12.19 11.90 11.93 63,721,760 -0.16(-1.28%)
Feb 08, 2007 11.98 12.12 11.94 12.08 50,707,912 +0.07(+0.59%)
Feb 07, 2007 12.10 12.16 11.92 12.01 107,560,736 -0.11(-0.93%)
Feb 06, 2007 12.18 12.27 12.10 12.12 70,456,104 -0.09(-0.74%)
Feb 05, 2007 12.17 12.31 12.17 12.21 80,346,752 -0.11(-0.87%)
Feb 02, 2007 12.20 12.34 12.16 12.32 64,488,792 +0.12(+0.98%)
Feb 01, 2007 12.18 12.22 12.11 12.20 61,354,764 +0.04(+0.32%)
Jan 31, 2007 11.98 12.24 11.98 12.16 88,137,424 +0.17(+1.46%)
Jan 30, 2007 11.84 12.02 11.82 11.99 61,257,608 +0.19(+1.59%)
Jan 29, 2007 11.75 11.94 11.73 11.80 61,399,316 +0.04(+0.30%)
Jan 26, 2007 11.75 11.89 11.63 11.76 75,574,392 -0.13(-1.06%)
Jan 25, 2007 12.09 12.18 11.79 11.89 97,910,192 +0.05(+0.44%)
Jan 24, 2007 11.65 11.94 11.59 11.84 105,346,896 +0.41(+3.59%)
Jan 23, 2007 11.36 11.55 11.31 11.43 54,992,024 +0.03(+0.25%)
Jan 22, 2007 11.39 11.48 11.31 11.40 68,933,488 +0.06(+0.57%)
Jan 19, 2007 11.41 11.42 11.27 11.33 67,042,364 +0.02(+0.14%)
Jan 18, 2007 11.20 11.57 11.12 11.32 86,512,088 +0.17(+1.54%)
Jan 17, 2007 11.18 11.20 11.09 11.15 55,408,180 -0.05(-0.40%)
Jan 16, 2007 11.29 11.30 11.13 11.19 50,587,860 -0.03(-0.29%)
Jan 12, 2007 11.18 11.28 11.12 11.22 62,552,804 +0.08(+0.70%)
Jan 11, 2007 11.02 11.16 10.86 11.15 75,295,608 +0.15(+1.35%)
Jan 10, 2007 11.05 11.31 10.57 11.00 92,713,000 +0.03(+0.27%)
Jan 09, 2007 10.94 11.12 10.88 10.97 124,020,192 +0.04(+0.38%)
Jan 08, 2007 10.79 10.99 10.73 10.93 124,499,160 -0.05(-0.44%)
Jan 05, 2007 11.12 11.16 10.97 10.98 113,126,432 -0.17(-1.56%)
Jan 04, 2007 11.30 11.39 11.01 11.15 137,147,904 -0.15(-1.29%)
Jan 03, 2007 11.53 11.56 11.24 11.30 104,300,464 -0.26(-2.24%)
Dec 29, 2006 11.53 11.70 11.52 11.55 88,521,408 +0.08(+0.70%)
Dec 28, 2006 11.41 11.53 11.39 11.47 39,859,016 +0.03(+0.23%)
Dec 27, 2006 11.33 11.47 11.31 11.45 56,915,324 +0.13(+1.17%)
Dec 26, 2006 11.30 11.36 11.27 11.31 35,146,676 +0.01(+0.09%)
Dec 22, 2006 11.31 11.46 11.26 11.31 47,620,292 -0.06(-0.54%)
Dec 21, 2006 11.31 11.52 11.26 11.37 118,184,384 +0.07(+0.63%)
Dec 20, 2006 11.35 11.46 11.29 11.30 99,627,736 -0.01(-0.11%)
Dec 19, 2006 11.44 11.46 11.26 11.31 124,361,160 -0.16(-1.35%)
Dec 18, 2006 11.55 11.62 11.40 11.46 117,067,096 -0.06(-0.53%)
Dec 15, 2006 11.51 11.63 11.49 11.53 145,111,232 +0.00(+0.00%)
Dec 14, 2006 11.49 11.57 11.45 11.53 59,145,564 +0.04(+0.31%)
Dec 13, 2006 11.57 11.60 11.42 11.49 60,386,304 -0.03(-0.25%)
Dec 12, 2006 11.38 11.53 11.34 11.52 71,254,072 +0.15(+1.31%)
Dec 11, 2006 11.27 11.42 11.25 11.37 50,197,072 +0.07(+0.60%)
Dec 08, 2006 11.13 11.32 11.11 11.30 47,749,316 +0.11(+0.98%)
Dec 07, 2006 11.92 11.31 11.18 11.19 48,915,800 -0.05(-0.43%)
Dec 06, 2006 11.21 11.25 11.07 11.24 70,490,448 +0.03(+0.29%)
Dec 05, 2006 11.04 11.21 11.01 11.21 62,047,224 +0.14(+1.28%)
Dec 04, 2006 11.11 11.17 11.02 11.07 89,194,376 +0.08(+0.71%)
Dec 01, 2006 10.94 11.02 10.90 10.99 55,558,864 +0.03(+0.27%)
Nov 30, 2006 10.82 11.05 10.79 10.96 81,001,160 +0.13(+1.22%)
Nov 29, 2006 10.69 10.98 10.69 10.83 109,378,528 +0.22(+2.07%)
Nov 28, 2006 10.54 10.67 10.51 10.61 70,905,368 +0.05(+0.43%)
Nov 27, 2006 10.51 10.71 10.50 10.56 94,420,648 +0.00(+0.03%)
Nov 24, 2006 10.56 10.65 10.48 10.56 30,119,048 +0.00(+0.00%)
Nov 22, 2006 10.56 10.60 10.49 10.56 50,102,704 -0.03(-0.24%)
Nov 21, 2006 10.72 10.75 10.55 10.58 69,066,848 -0.15(-1.39%)
Nov 20, 2006 10.68 10.87 10.67 10.73 60,583,400 +0.00(+0.03%)
Nov 17, 2006 10.44 10.76 10.44 10.73 80,294,152 +0.26(+2.47%)
Nov 16, 2006 10.46 10.58 10.39 10.47 64,372,144 -0.02(-0.18%)
Nov 15, 2006 10.60 10.67 10.26 10.49 119,559,096 -0.16(-1.52%)
Nov 14, 2006 10.69 10.76 10.52 10.65 70,946,208 -0.03(-0.30%)
Nov 13, 2006 10.68 10.82 10.66 10.68 52,637,400 +0.00(+0.03%)
Nov 10, 2006 10.89 10.89 10.57 10.68 82,618,448 -0.12(-1.11%)
Nov 09, 2006 11.09 11.10 10.78 10.80 144,337,392 -0.31(-2.76%)
Nov 08, 2006 11.08 11.17 11.00 11.11 115,791,704 +0.02(+0.20%)
Nov 07, 2006 11.09 11.15 11.05 11.09 52,959,808 +0.00(+0.00%)
Nov 06, 2006 10.90 11.13 10.90 11.09 64,867,512 +0.19(+1.72%)
Nov 03, 2006 11.00 11.02 10.81 10.90 92,760,032 -0.10(-0.88%)
Nov 02, 2006 10.97 11.03 10.89 11.00 75,849,456 +0.08(+0.77%)
Nov 01, 2006 11.15 11.15 10.90 10.91 80,510,744 -0.16(-1.43%)
Oct 31, 2006 10.96 11.09 10.85 11.07 76,276,752 +0.11(+0.97%)
Oct 30, 2006 11.06 11.12 10.94 10.96 67,301,344 -0.10(-0.88%)
Oct 27, 2006 11.12 11.13 11.03 11.06 55,040,600 -0.06(-0.52%)
Oct 26, 2006 11.10 11.21 11.04 11.12 72,983,376 +0.02(+0.20%)
Oct 25, 2006 11.20 11.24 11.05 11.10 64,528,088 -0.13(-1.15%)
Oct 24, 2006 11.20 11.31 11.06 11.22 62,332,812 +0.01(+0.06%)
Oct 23, 2006 11.15 11.26 11.00 11.22 93,127,928 +0.09(+0.78%)
Oct 20, 2006 10.91 11.23 10.83 11.13 80,210,608 +0.22(+2.04%)
Oct 19, 2006 10.76 10.98 10.75 10.91 78,761,016 +0.26(+2.46%)
Oct 18, 2006 10.75 10.79 10.54 10.65 72,219,752 -0.04(-0.36%)
Oct 17, 2006 10.66 10.68 10.54 10.68 49,866,932 +0.02(+0.21%)
Oct 16, 2006 10.81 10.82 10.61 10.66 59,869,896 -0.20(-1.82%)
Oct 13, 2006 10.86 10.88 10.72 10.86 158,624,160 +0.00(+0.00%)
Oct 12, 2006 10.67 10.86 10.66 10.86 89,305,456 +0.21(+1.94%)
Oct 11, 2006 10.59 10.72 10.56 10.65 146,443,248 +0.06(+0.58%)
Oct 10, 2006 10.42 10.60 10.41 10.59 91,532,600 +0.19(+1.83%)
Oct 09, 2006 10.36 10.47 10.28 10.40 50,751,228 +0.13(+1.26%)
Oct 06, 2006 10.31 10.39 10.20 10.27 57,283,524 -0.05(-0.47%)
Oct 05, 2006 10.52 10.52 10.30 10.32 73,505,048 -0.26(-2.41%)
Oct 04, 2006 10.84 10.64 10.45 10.57 84,783,408 +0.05(+0.52%)
Oct 03, 2006 10.46 10.58 10.41 10.52 57,807,668 +0.10(+0.99%)
Oct 02, 2006 10.52 10.64 10.40 10.42 61,389,108 -0.11(-1.01%)
Sep 29, 2006 10.46 10.53 10.37 10.52 72,308,552 +0.06(+0.59%)
Sep 28, 2006 10.53 10.53 10.40 10.46 168,352,064 -0.06(-0.61%)
Sep 27, 2006 10.76 10.85 10.46 10.53 70,164,944 -0.25(-2.34%)
Sep 26, 2006 10.85 10.87 10.70 10.78 65,390,728 -0.05(-0.42%)
Sep 25, 2006 10.74 10.91 10.70 10.82 80,711,240 +0.19(+1.79%)
Sep 22, 2006 10.46 10.68 10.43 10.63 67,828,888 +0.20(+1.92%)
Sep 21, 2006 10.36 10.54 10.34 10.43 99,691,472 +0.07(+0.69%)
Sep 20, 2006 10.24 10.40 10.15 10.36 54,580,196 +0.20(+1.97%)
Sep 19, 2006 10.15 10.21 10.09 10.16 39,948,432 +0.01(+0.10%)
Sep 18, 2006 10.16 10.32 10.14 10.15 51,733,920 -0.15(-1.41%)
Sep 15, 2006 10.46 10.46 10.25 10.30 54,800,188 -0.13(-1.21%)
Sep 14, 2006 10.32 10.45 10.31 10.42 68,091,272 +0.13(+1.22%)
Sep 13, 2006 10.33 10.36 10.24 10.30 50,187,792 -0.01(-0.13%)
Sep 12, 2006 10.21 10.39 10.20 10.31 64,142,560 +0.10(+0.95%)
Sep 11, 2006 10.15 10.27 10.11 10.21 42,316,980 +0.08(+0.80%)
Sep 08, 2006 10.13 10.21 10.05 10.13 24,361,518 +0.02(+0.22%)
Sep 07, 2006 10.20 10.21 10.06 10.11 32,283,692 -0.09(-0.89%)
Sep 06, 2006 10.24 10.28 10.18 10.20 31,337,202 -0.05(-0.47%)
Sep 05, 2006 10.26 10.27 10.13 10.25 32,485,118 +0.03(+0.32%)
Sep 01, 2006 10.13 10.28 10.10 10.22 37,305,748 +0.16(+1.54%)
Aug 31, 2006 10.11 10.14 10.04 10.06 29,318,600 -0.02(-0.19%)
Aug 30, 2006 10.12 10.15 10.06 10.08 31,654,038 -0.03(-0.26%)
Aug 29, 2006 10.01 10.12 9.974 10.11 28,466,172 +0.10(+0.97%)
Aug 28, 2006 9.912 10.03 9.870 10.01 29,652,764 +0.11(+1.11%)
Aug 25, 2006 9.793 9.929 9.793 9.899 22,326,518 +0.05(+0.53%)
Aug 24, 2006 9.893 9.912 9.841 9.848 27,976,374 -0.00(-0.03%)
Aug 23, 2006 9.883 9.925 9.799 9.851 22,432,028 -0.02(-0.23%)
Aug 22, 2006 9.880 9.964 9.864 9.874 31,576,066 -0.00(-0.03%)
Aug 21, 2006 9.874 9.919 9.864 9.877 26,262,542 +0.02(+0.16%)
Aug 18, 2006 9.841 9.980 9.786 9.861 43,484,388 +0.02(+0.20%)
Aug 17, 2006 9.777 9.851 9.728 9.841 29,069,834 +0.06(+0.66%)
Aug 16, 2006 9.825 9.825 9.773 9.777 26,274,610 -0.04(-0.36%)
Aug 15, 2006 9.825 9.857 9.741 9.812 33,703,580 +0.12(+1.23%)
Aug 14, 2006 9.844 9.906 9.670 9.693 37,830,820 -0.07(-0.76%)
Aug 11, 2006 9.783 9.864 9.696 9.767 27,974,208 +0.00(+0.00%)
Aug 10, 2006 9.696 9.773 9.638 9.767 55,401,376 -0.01(-0.07%)
Aug 09, 2006 9.990 10.07 9.748 9.773 70,091,000 -0.15(-1.53%)
Aug 08, 2006 9.971 9.983 9.877 9.925 43,887,244 -0.03(-0.26%)
Aug 07, 2006 9.967 10.06 9.874 9.951 32,822,068 -0.06(-0.58%)
Aug 04, 2006 9.987 10.04 9.938 10.01 57,136,556 +0.02(+0.23%)
Aug 03, 2006 9.802 9.996 9.780 9.987 89,129,712 +0.10(+1.05%)
Aug 02, 2006 9.696 9.887 9.673 9.883 54,644,864 +0.27(+2.76%)
Aug 01, 2006 9.760 9.764 9.508 9.618 59,341,420 -0.07(-0.77%)
Jul 31, 2006 9.654 9.718 9.560 9.693 54,891,156 -0.02(-0.23%)
Jul 28, 2006 9.605 9.825 9.599 9.715 72,533,184 +0.12(+1.28%)
Jul 27, 2006 9.534 9.725 9.521 9.592 68,667,088 +0.06(+0.61%)
Jul 26, 2006 9.363 9.599 9.295 9.534 82,572,656 +0.18(+1.90%)
Jul 25, 2006 9.049 9.621 9.049 9.356 138,294,896 +0.38(+4.21%)
Jul 24, 2006 8.839 9.040 8.826 8.978 45,461,528 +0.14(+1.61%)
Jul 21, 2006 8.846 8.927 8.826 8.836 36,435,684 +0.01(+0.15%)
Jul 20, 2006 8.878 8.972 8.804 8.823 36,925,172 -0.05(-0.62%)
Jul 19, 2006 8.759 8.914 8.740 8.878 37,479,020 +0.16(+1.78%)
Jul 18, 2006 8.645 8.752 8.620 8.723 36,693,116 +0.08(+0.90%)
Jul 17, 2006 8.591 8.662 8.591 8.645 37,775,128 +0.05(+0.64%)
Jul 14, 2006 8.574 8.658 8.555 8.591 55,513,692 +0.01(+0.08%)
Jul 13, 2006 8.778 8.810 8.516 8.584 62,424,088 -0.19(-2.21%)
Jul 12, 2006 8.836 8.917 8.762 8.778 75,787,264 -0.03(-0.29%)
Jul 11, 2006 8.852 8.881 8.781 8.804 77,533,584 -0.05(-0.51%)
Jul 10, 2006 8.991 9.040 8.849 8.849 83,726,144 -0.12(-1.30%)
Jul 07, 2006 8.933 8.965 8.878 8.965 44,973,588 +0.03(+0.29%)
Jul 06, 2006 8.920 8.952 8.872 8.940 42,446,932 -0.08(-0.86%)
Jul 05, 2006 9.049 9.098 9.007 9.017 55,721,308 -0.01(-0.11%)
Jul 03, 2006 9.082 9.082 8.994 9.027 19,967,874 +0.01(+0.14%)
Jun 30, 2006 8.956 9.037 8.956 9.014 54,899,508 +0.06(+0.69%)
Jun 29, 2006 8.862 8.982 8.862 8.952 53,447,440 +0.09(+1.06%)
Jun 28, 2006 8.843 8.868 8.804 8.859 45,957,824 +0.02(+0.22%)
Jun 27, 2006 8.849 8.885 8.820 8.839 30,536,134 +0.01(+0.07%)
Jun 26, 2006 8.830 8.898 8.788 8.833 34,945,560 -0.01(-0.15%)
Jun 23, 2006 8.775 8.923 8.742 8.846 32,409,312 +0.03(+0.29%)
Jun 22, 2006 8.836 8.868 8.768 8.820 43,718,304 -0.01(-0.15%)
Jun 21, 2006 8.914 8.920 8.791 8.833 69,720,016 -0.08(-0.91%)
Jun 20, 2006 8.998 9.053 8.904 8.914 63,841,192 -0.08(-0.93%)
Jun 19, 2006 8.991 9.059 8.982 8.998 59,370,508 +0.02(+0.18%)
Jun 16, 2006 8.962 9.017 8.940 8.982 61,360,332 +0.02(+0.22%)
Jun 15, 2006 8.797 8.969 8.787 8.962 80,128,928 +0.18(+2.06%)
Jun 14, 2006 8.717 8.788 8.697 8.781 52,609,864 +0.05(+0.56%)
Jun 13, 2006 8.616 8.768 8.594 8.733 71,533,168 +0.12(+1.35%)
Jun 12, 2006 8.626 8.755 8.613 8.616 46,641,932 +0.01(+0.15%)
Jun 09, 2006 8.581 8.678 8.542 8.603 36,396,388 +0.01(+0.15%)
Jun 08, 2006 8.620 8.713 8.452 8.591 82,510,464 -0.00(-0.04%)
Jun 07, 2006 8.662 8.697 8.591 8.594 37,599,072 -0.05(-0.52%)
Jun 06, 2006 8.597 8.752 8.565 8.639 64,881,124 +0.04(+0.49%)
Jun 05, 2006 8.613 8.717 8.587 8.597 38,514,932 -0.04(-0.49%)
Jun 02, 2006 8.710 8.713 8.555 8.639 40,941,644 -0.06(-0.67%)
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.