Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.101	8.244	8.097	8.101	90,988,976	-0.11(-1.34%)
May 27, 2010	8.137	8.221	8.084	8.211	82,665,664	+0.17(+2.07%)
May 26, 2010	8.104	8.141	8.008	8.044	32,016	-0.06(-0.78%)
May 25, 2010	8.031	8.131	7.927	8.107	58,054	-0.04(-0.45%)
May 24, 2010	8.237	8.251	8.101	8.144	90,049,032	-0.14(-1.69%)
May 21, 2010	8.121	8.291	8.121	8.284	162,795,904	-0.04(-0.44%)
May 20, 2010	8.341	8.397	8.307	8.321	97,168	-0.20(-2.39%)
May 19, 2010	8.511	8.571	8.434	8.524	92,373,752	-0.01(-0.08%)
May 18, 2010	8.621	8.634	8.437	8.531	86,015	-0.06(-0.70%)
May 17, 2010	8.484	8.631	8.431	8.591	89,737,336	+0.12(+1.46%)
May 14, 2010	8.467	8.594	8.394	8.467	113,408,584	-0.11(-1.32%)
May 13, 2010	8.601	8.657	8.541	8.581	68,828,008	+0.01(+0.08%)
May 12, 2010	8.577	8.631	8.521	8.574	87,967,368	+0.03(+0.31%)
May 11, 2010	8.554	8.604	8.501	8.547	12,826	-0.01(-0.12%)
May 10, 2010	8.537	8.597	8.467	8.557	122,494,704	+0.19(+2.27%)
May 07, 2010	8.404	8.497	8.257	8.367	154,079,744	-0.01(-0.16%)
May 06, 2010	8.417	8.581	8.014	8.381	203,212,960	-0.28(-3.27%)
May 05, 2010	8.641	8.677	8.581	8.664	100,449,904	+0.03(+0.35%)
May 04, 2010	8.774	8.811	8.584	8.634	46,892	-0.13(-1.45%)

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.