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

AT&T Inc (NY: T )

21.54 +0.18 (+0.84%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 29, 2008 9.425 9.661 9.419 9.419 106,396,576 -0.07(-0.74%)
Aug 28, 2008 9.246 9.540 9.246 9.490 94,620,440 +0.30(+3.30%)
Aug 27, 2008 9.042 9.240 8.981 9.187 64,264,260 +0.17(+1.89%)
Aug 26, 2008 8.981 9.041 8.907 9.016 65,326,356 +0.03(+0.33%)
Aug 25, 2008 9.137 9.148 8.954 8.986 54,157,048 -0.19(-2.09%)
Aug 22, 2008 9.098 9.266 9.057 9.178 61,373,520 +0.12(+1.33%)
Aug 21, 2008 8.969 9.087 8.928 9.057 53,644,788 +0.02(+0.23%)
Aug 20, 2008 9.116 9.131 8.948 9.037 71,212,520 -0.03(-0.36%)
Aug 19, 2008 9.207 9.222 9.013 9.069 60,005,724 -0.18(-1.91%)
Aug 18, 2008 9.354 9.475 9.190 9.246 62,861,264 -0.08(-0.82%)
Aug 15, 2008 9.181 9.399 9.175 9.322 0 +0.16(+1.74%)
Aug 14, 2008 9.172 9.269 9.019 9.163 83,809,488 -0.05(-0.58%)
Aug 13, 2008 9.281 9.307 9.081 9.216 74,685,944 -0.10(-1.11%)
Aug 12, 2008 9.405 9.408 9.275 9.319 80,040,512 -0.06(-0.60%)
Aug 11, 2008 9.119 9.387 9.116 9.375 90,973,104 +0.26(+2.81%)
Aug 08, 2008 8.957 9.175 8.928 9.119 124,768,992 +0.19(+2.18%)
Aug 07, 2008 9.007 9.116 8.880 8.925 105,501,256 -0.16(-1.81%)
Aug 06, 2008 9.098 9.243 8.966 9.089 84,750,808 -0.05(-0.58%)
Aug 05, 2008 8.936 9.172 8.872 9.143 92,237,176 +0.26(+2.92%)
Aug 04, 2008 8.972 8.995 8.751 8.883 80,035,200 -0.08(-0.89%)
Aug 01, 2008 9.131 9.325 8.886 8.963 122,518,992 -0.11(-1.20%)
Jul 31, 2008 9.084 9.328 9.060 9.072 144,510,672 -0.03(-0.32%)
Jul 30, 2008 9.104 9.154 8.989 9.101 80,519,448 +0.06(+0.68%)
Jul 29, 2008 9.039 9.157 8.998 9.039 97,942,288 +0.02(+0.23%)
Jul 28, 2008 9.272 9.275 9.010 9.019 93,645,912 -0.23(-2.45%)
Jul 25, 2008 9.393 9.446 9.213 9.246 71,783,360 -0.09(-0.95%)
Jul 24, 2008 9.664 9.664 9.293 9.334 116,921,208 -0.40(-4.11%)
Jul 23, 2008 9.655 9.882 9.469 9.734 140,012,208 +0.37(+3.90%)
Jul 22, 2008 9.293 9.378 9.178 9.369 110,105,032 -0.00(-0.03%)
Jul 21, 2008 9.481 9.555 9.337 9.372 63,604,596 -0.09(-0.90%)
Jul 18, 2008 9.422 9.458 9.266 9.458 96,567,672 +0.11(+1.17%)
Jul 17, 2008 9.449 9.463 9.228 9.349 110,249,992 -0.05(-0.53%)
Jul 16, 2008 9.458 9.555 9.299 9.399 105,776,224 -0.01(-0.09%)
Jul 15, 2008 9.328 9.569 9.278 9.408 92,794,576 -0.12(-1.30%)
Jul 14, 2008 9.690 9.711 9.481 9.531 67,550,416 -0.06(-0.64%)
Jul 11, 2008 9.569 9.702 9.496 9.593 93,928,896 -0.06(-0.58%)
Jul 10, 2008 9.599 9.708 9.558 9.649 94,318,088 +0.19(+2.02%)
Jul 09, 2008 9.731 9.790 9.452 9.458 70,150,776 -0.25(-2.55%)
Jul 08, 2008 9.531 9.726 9.496 9.705 96,900,592 +0.08(+0.86%)
Jul 07, 2008 9.625 9.776 9.463 9.622 88,176,832 +0.03(+0.31%)
Jul 04, 2008 9.702 9.714 9.460 9.593 76,209,096 +0.00(+0.00%)
Jul 03, 2008 9.702 9.714 9.460 9.593 76,209,096 -0.09(-0.94%)
Jul 02, 2008 9.855 9.867 9.670 9.684 90,268,456 -0.12(-1.23%)
Jul 01, 2008 9.837 9.889 9.702 9.805 115,293,080 -0.11(-1.16%)
Jun 30, 2008 9.643 9.964 9.608 9.920 113,629,184 +0.27(+2.84%)
Jun 27, 2008 9.864 9.867 9.646 9.646 149,867,856 -0.21(-2.12%)
Jun 26, 2008 10.24 10.24 9.855 9.855 124,444,568 -0.29(-2.90%)
Jun 25, 2008 10.27 10.38 10.13 10.15 121,373,224 +0.06(+0.58%)
Jun 24, 2008 10.07 10.20 9.991 10.09 84,750,824 -0.03(-0.32%)
Jun 23, 2008 10.16 10.22 10.08 10.12 96,648,136 -0.01(-0.15%)
Jun 20, 2008 10.35 10.48 10.13 10.14 147,348,640 -0.21(-2.05%)
Jun 19, 2008 10.37 10.46 10.24 10.35 92,797,624 -0.03(-0.28%)
Jun 18, 2008 10.46 10.49 10.36 10.38 81,254,000 -0.13(-1.23%)
Jun 17, 2008 10.68 10.69 10.49 10.51 68,673,208 -0.14(-1.33%)
Jun 16, 2008 10.59 10.70 10.49 10.65 91,997,600 -0.15(-1.39%)
Jun 13, 2008 10.76 10.84 10.61 10.80 69,927,392 +0.09(+0.80%)
Jun 12, 2008 10.71 10.82 10.61 10.71 84,659,856 +0.07(+0.69%)
Jun 11, 2008 10.93 10.95 10.58 10.64 120,507,240 -0.32(-2.90%)
Jun 10, 2008 10.99 11.07 10.76 10.96 115,488,704 -0.10(-0.91%)
Jun 09, 2008 11.31 11.41 10.88 11.06 106,719,016 -0.19(-1.70%)
Jun 06, 2008 11.55 11.58 11.23 11.25 91,608,328 -0.37(-3.17%)
Jun 05, 2008 11.37 11.68 11.35 11.62 76,514,776 +0.28(+2.49%)
Jun 04, 2008 11.34 11.41 11.23 11.34 74,700,128 -0.08(-0.72%)
Jun 03, 2008 11.60 11.63 11.34 11.42 82,237,640 -0.17(-1.45%)
Jun 02, 2008 11.68 11.75 11.48 11.59 66,733,596 -0.16(-1.38%)
May 30, 2008 11.85 11.85 11.72 11.75 87,253,192 -0.09(-0.75%)
May 29, 2008 11.59 11.94 11.56 11.84 82,952,504 +0.20(+1.75%)
May 28, 2008 11.52 11.64 11.49 11.63 75,042,600 +0.20(+1.75%)
May 27, 2008 11.37 11.54 11.28 11.43 58,388,248 +0.09(+0.78%)
May 26, 2008 11.50 11.59 11.29 11.34 0 +0.00(+0.00%)
May 23, 2008 11.50 11.59 11.29 11.34 49,585,044 -0.19(-1.66%)
May 22, 2008 11.45 11.61 11.39 11.54 55,501,664 +0.09(+0.75%)
May 21, 2008 11.60 11.64 11.40 11.45 61,730,396 -0.14(-1.22%)
May 20, 2008 11.85 11.90 11.56 11.59 83,336,496 -0.34(-2.81%)
May 19, 2008 11.81 11.98 11.73 11.93 67,570,112 +0.13(+1.10%)
May 16, 2008 11.73 11.84 11.67 11.80 85,801,360 +0.06(+0.53%)
May 15, 2008 11.69 11.77 11.58 11.74 71,768,976 +0.07(+0.63%)
May 14, 2008 11.59 11.85 11.56 11.66 82,368,152 +0.10(+0.89%)
May 13, 2008 11.52 11.67 11.51 11.56 44,409,864 +0.04(+0.38%)
May 12, 2008 11.37 11.56 11.35 11.52 50,521,592 +0.15(+1.35%)
May 09, 2008 11.35 11.44 11.28 11.36 51,945,320 -0.08(-0.69%)
May 08, 2008 11.45 11.57 11.35 11.44 68,327,864 +0.01(+0.10%)
May 07, 2008 11.55 11.62 11.40 11.43 83,888,656 -0.22(-1.87%)
May 06, 2008 11.64 11.71 11.50 11.65 82,604,568 -0.09(-0.73%)
May 05, 2008 11.80 11.81 11.60 11.73 61,511,772 -0.08(-0.70%)
May 02, 2008 11.78 11.85 11.64 11.82 73,999,384 +0.06(+0.48%)
May 01, 2008 11.57 11.78 11.54 11.76 82,910,288 +0.36(+3.18%)
Apr 30, 2008 11.36 11.60 11.35 11.40 79,578,944 +0.04(+0.31%)
Apr 29, 2008 11.29 11.42 11.22 11.36 52,208,244 +0.09(+0.76%)
Apr 28, 2008 11.37 11.47 11.25 11.28 89,785,424 -0.08(-0.73%)
Apr 25, 2008 11.42 11.48 11.23 11.36 54,858,852 -0.02(-0.18%)
Apr 24, 2008 11.35 11.49 11.27 11.38 65,659,944 +0.05(+0.47%)
Apr 23, 2008 11.16 11.48 11.15 11.33 93,461,928 +0.19(+1.75%)
Apr 22, 2008 11.16 11.20 10.90 11.13 90,291,160 +0.06(+0.58%)
Apr 21, 2008 11.03 11.15 10.92 11.07 85,006,624 +0.02(+0.21%)
Apr 18, 2008 11.15 11.22 11.02 11.04 86,214,888 -0.02(-0.16%)
Apr 17, 2008 11.02 11.19 10.98 11.06 63,006,412 -0.01(-0.11%)
Apr 16, 2008 11.06 11.16 10.92 11.07 87,699,048 +0.08(+0.75%)
Apr 15, 2008 10.99 11.11 10.93 10.99 52,925,968 +0.04(+0.35%)
Apr 14, 2008 10.96 11.13 10.90 10.95 57,705,860 -0.03(-0.27%)
Apr 11, 2008 11.14 11.23 10.96 10.98 62,182,044 -0.27(-2.36%)
Apr 10, 2008 11.22 11.36 11.19 11.25 61,129,288 +0.00(+0.03%)
Apr 09, 2008 11.41 11.47 11.11 11.24 72,375,272 -0.18(-1.57%)
Apr 08, 2008 11.38 11.48 11.21 11.42 67,655,808 -0.06(-0.54%)
Apr 07, 2008 11.44 11.55 11.35 11.49 63,348,460 +0.16(+1.38%)
Apr 04, 2008 11.48 11.48 11.28 11.33 73,269,000 -0.16(-1.36%)
Apr 03, 2008 11.34 11.56 11.28 11.49 63,269,064 +0.09(+0.75%)
Apr 02, 2008 11.66 11.66 11.34 11.40 77,914,776 -0.22(-1.93%)
Apr 01, 2008 11.39 11.65 11.39 11.62 79,877,696 +0.35(+3.08%)
Mar 31, 2008 11.10 11.41 11.10 11.28 99,616,440 +0.19(+1.70%)
Mar 28, 2008 11.19 11.30 11.06 11.09 58,733,088 +0.00(+0.00%)
Mar 27, 2008 11.17 11.25 11.07 11.09 54,881,960 -0.03(-0.26%)
Mar 26, 2008 11.12 11.23 10.99 11.12 99,489,120 -0.07(-0.63%)
Mar 25, 2008 11.18 11.27 11.02 11.19 83,294,392 -0.01(-0.08%)
Mar 24, 2008 10.87 11.27 10.87 11.20 72,351,120 +0.35(+3.20%)
Mar 21, 2008 10.67 10.89 10.38 10.85 113,008,008 +0.00(+0.00%)
Mar 20, 2008 10.67 10.89 10.38 10.85 113,002,232 +0.24(+2.22%)
Mar 19, 2008 10.80 10.99 10.61 10.61 107,247,840 -0.30(-2.75%)
Mar 18, 2008 10.65 10.92 10.56 10.92 118,006,736 +0.38(+3.58%)
Mar 17, 2008 10.09 10.67 10.09 10.54 133,201,440 +0.22(+2.17%)
Mar 14, 2008 10.51 10.54 10.20 10.31 89,273,256 -0.14(-1.32%)
Mar 13, 2008 10.24 10.57 10.20 10.45 84,543,904 +0.05(+0.51%)
Mar 12, 2008 10.60 10.66 10.37 10.40 85,625,056 -0.23(-2.13%)
Mar 11, 2008 10.38 10.66 10.31 10.63 107,863,448 +0.42(+4.16%)
Mar 10, 2008 10.32 10.38 10.09 10.20 77,599,896 -0.11(-1.03%)
Mar 07, 2008 10.21 10.46 10.19 10.31 85,389,048 -0.00(-0.03%)
Mar 06, 2008 10.37 10.48 10.26 10.31 71,500,840 -0.13(-1.21%)
Mar 05, 2008 10.36 10.49 10.26 10.44 73,807,232 +0.17(+1.66%)
Mar 04, 2008 10.23 10.31 10.08 10.27 75,465,104 -0.06(-0.54%)
Mar 03, 2008 10.23 10.40 10.19 10.32 74,162,176 +0.07(+0.66%)
Feb 29, 2008 10.49 10.51 10.26 10.26 114,691,368 -0.33(-3.14%)
Feb 28, 2008 10.18 10.76 9.893 10.59 135,160,224 +0.22(+2.16%)
Feb 27, 2008 10.39 10.54 10.34 10.36 89,564,232 -0.11(-1.04%)
Feb 26, 2008 10.41 10.51 10.30 10.47 87,045,904 +0.02(+0.20%)
Feb 25, 2008 10.23 10.47 10.18 10.45 82,353,920 +0.15(+1.49%)
Feb 22, 2008 10.17 10.32 9.961 10.30 135,154,336 +0.15(+1.48%)
Feb 21, 2008 10.31 10.34 10.08 10.15 144,598,384 +0.03(+0.32%)
Feb 20, 2008 10.22 10.32 9.702 10.12 443,616,224 -0.45(-4.26%)
Feb 19, 2008 11.26 11.26 10.51 10.57 186,820,240 -0.59(-5.25%)
Feb 18, 2008 11.12 11.18 11.04 11.15 0 +0.00(+0.00%)
Feb 15, 2008 11.12 11.18 11.04 11.15 77,754,584 +0.01(+0.11%)
Feb 14, 2008 11.41 11.43 11.06 11.14 85,721,408 -0.24(-2.15%)
Feb 13, 2008 11.11 11.43 11.04 11.39 122,246,248 +0.34(+3.09%)
Feb 12, 2008 10.82 11.13 10.82 11.04 89,130,976 +0.19(+1.74%)
Feb 11, 2008 10.73 10.89 10.54 10.86 84,512,496 +0.15(+1.38%)
Feb 08, 2008 10.86 10.89 10.60 10.71 94,470,856 -0.19(-1.70%)
Feb 07, 2008 10.66 10.93 10.60 10.89 94,258,984 +0.18(+1.65%)
Feb 06, 2008 10.91 10.93 10.69 10.72 78,821,816 -0.10(-0.90%)
Feb 05, 2008 11.17 11.19 10.79 10.81 105,748,320 -0.42(-3.75%)
Feb 04, 2008 11.27 11.34 11.17 11.24 71,020,896 -0.04(-0.31%)
Feb 01, 2008 11.36 11.39 11.17 11.27 95,923,488 -0.06(-0.55%)
Jan 31, 2008 10.84 11.33 10.77 11.33 129,895,200 +0.34(+3.05%)
Jan 30, 2008 11.13 11.23 10.92 11.00 89,055,192 -0.16(-1.43%)
Jan 29, 2008 10.81 11.17 10.79 11.16 112,593,560 +0.44(+4.09%)
Jan 28, 2008 10.38 10.74 10.21 10.72 135,605,120 +0.34(+3.23%)
Jan 25, 2008 10.61 10.67 10.34 10.38 137,823,904 -0.14(-1.37%)
Jan 24, 2008 10.76 10.97 10.31 10.53 152,272,160 -0.28(-2.56%)
Jan 23, 2008 10.41 10.90 9.811 10.80 196,213,104 +0.21(+2.03%)
Jan 22, 2008 10.11 10.61 9.893 10.59 170,160,496 -0.04(-0.42%)
Jan 21, 2008 11.01 11.13 10.43 10.63 0 +0.00(+0.00%)
Jan 18, 2008 11.01 11.13 10.43 10.63 165,082,080 -0.35(-3.19%)
Jan 17, 2008 11.19 11.27 10.92 10.98 102,579,088 -0.17(-1.50%)
Jan 16, 2008 11.07 11.44 11.06 11.15 128,090,360 +0.07(+0.64%)
Jan 15, 2008 11.16 11.22 11.03 11.08 97,917,456 -0.26(-2.29%)
Jan 14, 2008 11.32 11.42 11.26 11.34 73,873,680 +0.09(+0.81%)
Jan 11, 2008 11.47 11.54 11.15 11.25 101,282,232 -0.35(-3.05%)
Jan 10, 2008 11.40 11.68 11.24 11.60 121,361,528 +0.12(+1.03%)
Jan 09, 2008 11.54 11.56 11.17 11.48 190,678,944 -0.05(-0.41%)
Jan 08, 2008 12.15 12.32 10.94 11.53 247,131,408 -0.67(-5.48%)
Jan 07, 2008 12.09 12.35 12.07 12.20 90,933,032 +0.16(+1.32%)
Jan 04, 2008 12.08 12.30 12.03 12.04 70,159,728 -0.15(-1.21%)
Jan 03, 2008 12.13 12.29 12.07 12.19 63,193,776 +0.11(+0.95%)
Jan 02, 2008 12.22 12.34 12.00 12.07 68,922,176 -0.16(-1.35%)
Jan 01, 2008 12.48 12.48 12.20 12.24 51,802,212 +0.00(+0.00%)
Dec 31, 2007 12.48 12.48 12.20 12.24 51,800,512 -0.26(-2.07%)
Dec 28, 2007 12.44 12.60 12.38 12.50 69,590,512 +0.12(+1.00%)
Dec 27, 2007 12.44 12.51 12.33 12.37 63,215,824 -0.08(-0.66%)
Dec 26, 2007 12.21 12.51 12.10 12.46 69,841,024 +0.24(+1.93%)
Dec 24, 2007 12.23 12.28 12.11 12.22 26,028,936 +0.01(+0.05%)
Dec 21, 2007 11.96 12.27 11.90 12.21 134,307,200 +0.36(+3.03%)
Dec 20, 2007 11.86 11.90 11.71 11.85 60,207,756 +0.09(+0.80%)
Dec 19, 2007 11.98 12.00 11.67 11.76 86,704,928 -0.19(-1.63%)
Dec 18, 2007 12.03 12.11 11.93 11.95 81,733,480 +0.03(+0.25%)
Dec 17, 2007 12.08 12.11 11.91 11.93 79,802,728 -0.19(-1.56%)
Dec 14, 2007 12.32 12.32 12.09 12.11 67,730,808 -0.19(-1.58%)
Dec 13, 2007 12.28 12.33 12.15 12.31 97,340,216 +0.03(+0.22%)
Dec 12, 2007 12.09 12.37 12.00 12.28 211,396,624 +0.66(+5.70%)
Dec 11, 2007 11.67 11.98 11.50 11.62 193,368,896 +0.46(+4.12%)
Dec 10, 2007 11.34 11.34 11.12 11.16 107,712,152 -0.17(-1.48%)
Dec 07, 2007 11.43 11.54 11.32 11.33 86,052,576 -0.10(-0.90%)
Dec 06, 2007 11.31 11.44 11.16 11.43 76,505,440 +0.12(+1.04%)
Dec 05, 2007 11.16 11.34 11.10 11.31 77,826,008 +0.16(+1.48%)
Dec 04, 2007 11.19 11.39 11.14 11.15 65,783,644 -0.12(-1.10%)
Dec 03, 2007 11.33 11.41 11.22 11.27 59,883,308 +0.02(+0.18%)
Nov 30, 2007 11.41 11.41 11.11 11.25 100,276,680 +0.05(+0.47%)
Nov 29, 2007 11.06 11.26 11.04 11.20 78,751,264 +0.16(+1.41%)
Nov 28, 2007 11.04 11.09 10.92 11.04 139,747,072 +0.23(+2.10%)
Nov 27, 2007 10.77 10.91 10.67 10.81 98,779,160 +0.11(+1.04%)
Nov 26, 2007 11.08 11.17 10.67 10.70 103,988,008 -0.38(-3.40%)
Nov 23, 2007 11.08 11.16 11.01 11.08 40,402,824 +0.05(+0.48%)
Nov 21, 2007 11.08 11.22 11.03 11.03 61,297,132 -0.17(-1.53%)
Nov 20, 2007 11.26 11.31 11.10 11.20 108,960,832 +0.08(+0.74%)
Nov 19, 2007 11.63 11.63 11.03 11.12 168,526,976 -0.53(-4.55%)
Nov 16, 2007 11.65 11.94 11.57 11.65 146,398,928 +0.05(+0.46%)
Nov 15, 2007 11.56 11.79 11.55 11.59 67,215,600 +0.01(+0.08%)
Nov 14, 2007 11.79 11.81 11.55 11.58 69,203,208 -0.15(-1.28%)
Nov 13, 2007 11.45 11.77 11.45 11.73 78,316,288 +0.35(+3.10%)
Nov 12, 2007 11.50 11.60 11.37 11.38 69,359,136 -0.16(-1.40%)
Nov 09, 2007 11.41 11.75 11.41 11.54 100,695,840 -0.04(-0.36%)
Nov 08, 2007 11.39 11.85 11.36 11.58 100,534,024 +0.20(+1.76%)
Nov 07, 2007 11.60 11.69 11.37 11.38 91,251,752 -0.41(-3.45%)
Nov 06, 2007 11.78 11.82 11.63 11.79 70,608,816 +0.00(+0.00%)
Nov 05, 2007 11.77 11.89 11.74 11.79 69,798,312 -0.11(-0.94%)
Nov 02, 2007 11.98 12.02 11.72 11.90 82,791,432 -0.01(-0.10%)
Nov 01, 2007 12.26 12.33 11.90 11.91 81,475,488 -0.39(-3.18%)
Oct 31, 2007 12.22 12.30 12.12 12.30 83,746,848 +0.11(+0.92%)
Oct 30, 2007 12.27 12.29 12.18 12.19 61,871,108 -0.10(-0.79%)
Oct 29, 2007 12.28 12.36 12.17 12.29 62,274,580 +0.08(+0.67%)
Oct 26, 2007 12.16 12.22 11.99 12.21 68,500,960 +0.14(+1.12%)
Oct 25, 2007 12.23 12.30 11.95 12.07 80,266,048 -0.16(-1.32%)
Oct 24, 2007 12.34 12.34 11.88 12.23 102,363,984 -0.14(-1.12%)
Oct 23, 2007 12.22 12.41 12.13 12.37 94,031,712 +0.25(+2.06%)
Oct 22, 2007 12.07 12.22 12.02 12.12 68,615,672 -0.06(-0.48%)
Oct 19, 2007 12.28 12.34 12.08 12.18 94,311,872 -0.13(-1.05%)
Oct 18, 2007 12.33 12.47 12.28 12.31 71,501,112 -0.04(-0.29%)
Oct 17, 2007 12.53 12.53 12.17 12.35 76,404,584 +0.03(+0.26%)
Oct 16, 2007 12.42 12.58 12.29 12.31 84,894,128 -0.11(-0.88%)
Oct 15, 2007 12.37 12.57 12.37 12.42 63,970,656 -0.03(-0.24%)
Oct 12, 2007 12.35 12.47 12.29 12.45 50,029,148 +0.20(+1.63%)
Oct 11, 2007 12.37 12.53 12.22 12.25 69,422,664 -0.04(-0.34%)
Oct 10, 2007 12.35 12.42 12.28 12.29 55,162,632 -0.07(-0.55%)
Oct 09, 2007 12.31 12.41 12.28 12.36 48,578,952 +0.01(+0.12%)
Oct 08, 2007 12.37 12.43 12.30 12.35 30,542,610 -0.06(-0.50%)
Oct 05, 2007 12.39 12.44 12.30 12.41 51,380,160 +0.04(+0.36%)
Oct 04, 2007 12.35 12.41 12.32 12.36 50,544,024 +0.02(+0.17%)
Oct 03, 2007 12.38 12.46 12.29 12.34 60,466,776 -0.14(-1.16%)
Oct 02, 2007 12.47 12.50 12.41 12.49 55,279,904 +0.05(+0.43%)
Oct 01, 2007 12.49 12.51 12.38 12.43 72,815,016 -0.02(-0.19%)
Sep 28, 2007 12.52 12.60 12.39 12.46 79,432,576 -0.15(-1.21%)
Sep 27, 2007 12.59 12.65 12.45 12.61 74,136,752 +0.00(+0.00%)
Sep 26, 2007 12.59 12.65 12.58 12.61 64,791,340 +0.08(+0.61%)
Sep 25, 2007 12.43 12.55 12.43 12.53 83,052,304 +0.09(+0.71%)
Sep 24, 2007 12.53 12.63 12.42 12.45 105,426,024 -0.08(-0.61%)
Sep 21, 2007 12.52 12.59 12.38 12.52 118,150,136 +0.15(+1.19%)
Sep 20, 2007 12.28 12.49 12.28 12.38 98,116,320 +0.13(+1.08%)
Sep 19, 2007 12.01 12.35 12.01 12.24 124,786,080 +0.22(+1.84%)
Sep 18, 2007 11.85 12.03 11.80 12.02 83,183,792 +0.24(+2.08%)
Sep 17, 2007 11.87 11.94 11.77 11.78 84,996,016 -0.13(-1.09%)
Sep 14, 2007 12.00 11.99 11.81 11.91 63,180,692 -0.10(-0.81%)
Sep 13, 2007 11.76 12.04 11.53 12.00 91,109,224 +0.27(+2.28%)
Sep 12, 2007 11.72 11.82 11.64 11.74 61,613,332 +0.01(+0.13%)
Sep 11, 2007 11.50 11.73 11.50 11.72 67,999,936 +0.30(+2.66%)
Sep 10, 2007 11.52 11.59 11.34 11.42 56,044,880 +0.01(+0.13%)
Sep 07, 2007 11.61 11.63 11.38 11.40 76,294,208 -0.30(-2.54%)
Sep 06, 2007 11.73 11.80 11.61 11.70 85,928,744 +0.00(+0.02%)
Sep 05, 2007 11.81 11.81 11.58 11.70 72,430,656 -0.16(-1.37%)
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.