AT&T $36.70

down -0.04


24/5/2013 02:24 PM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Type:

T historical data

Date Open High Low Close Volume
5/23/2013 36.37 36.81 36.35 36.74 180689
5/22/2013 36.94 37.17 36.45 36.62 285982
5/21/2013 37.24 37.24 36.80 36.94 248676
5/20/2013 37.40 37.44 37.13 37.22 146542
5/17/2013 37.35 37.47 37.19 37.44 167129
5/16/2013 37.42 37.62 37.33 37.38 136684
5/15/2013 37.34 37.83 37.29 37.53 230604
5/14/2013 36.99 37.23 36.86 37.23 194788
5/13/2013 37.30 37.32 36.94 37.00 185581
5/10/2013 37.45 37.53 37.17 37.36 181826
5/9/2013 37.70 37.78 37.20 37.33 236059
5/8/2013 37.43 37.85 37.36 37.83 151762
5/7/2013 37.19 37.52 37.09 37.52 146932
5/6/2013 37.29 37.33 37.07 37.09 120982
5/3/2013 37.87 37.88 37.22 37.34 202399
5/2/2013 37.62 37.84 37.41 37.56 164451
5/1/2013 37.46 37.97 37.46 37.56 218340
4/30/2013 37.37 37.62 37.28 37.46 241447
4/29/2013 37.12 37.34 37.02 37.30 189143
4/26/2013 37.28 37.31 36.88 37.04 332028
4/25/2013 37.25 37.44 37.07 37.28 358075
4/24/2013 37.09 37.26 36.63 37.04 611269
4/23/2013 38.80 39.00 38.35 39.00 250254
4/22/2013 38.42 38.76 38.34 38.73 215021
4/19/2013 37.86 38.36 37.76 38.28 245280
4/18/2013 38.11 38.13 37.68 37.74 202000
4/17/2013 37.80 38.00 37.55 37.78 224731
4/16/2013 38.25 38.28 37.92 37.94 244666
4/15/2013 38.27 38.55 37.91 37.95 292493
4/12/2013 38.42 38.64 38.42 38.59 197253
4/11/2013 38.15 38.80 38.15 38.54 254936
4/10/2013 37.80 38.30 37.76 38.18 190658
4/9/2013 37.68 37.89 37.51 37.76 225467
4/8/2013 37.51 37.79 37.48 37.62 236172
4/5/2013 37.65 38.05 37.59 38.02 764894
4/4/2013 37.35 37.96 37.32 37.91 728515
4/3/2013 37.51 37.60 37.21 37.28 242910
4/2/2013 37.48 37.69 37.32 37.57 262277
4/1/2013 36.71 37.32 36.71 37.25 242056
3/28/2013 36.69 36.83 36.50 36.69 373888
3/27/2013 36.55 36.79 36.50 36.62 173758
3/26/2013 36.54 36.77 36.35 36.74 184292
3/25/2013 36.47 36.59 36.30 36.39 237076
3/22/2013 36.18 36.52 36.18 36.43 239120
3/21/2013 36.10 36.25 36.02 36.15 207258
3/20/2013 36.32 36.43 36.12 36.19 298836
3/19/2013 36.26 36.38 36.03 36.14 198518
3/18/2013 36.17 36.34 36.12 36.15 206934
3/15/2013 36.59 36.70 36.24 36.43 510775
3/14/2013 36.67 36.87 36.59 36.86 195138
3/13/2013 36.73 36.82 36.56 36.60 150602
3/12/2013 36.56 36.84 36.52 36.72 196136
3/11/2013 36.65 36.77 36.40 36.60 200190
3/8/2013 36.54 36.74 36.54 36.68 214950
3/7/2013 36.37 36.52 36.15 36.39 192276
3/6/2013 36.64 36.82 36.28 36.29 204480
3/5/2013 36.53 36.70 36.50 36.60 226084
3/4/2013 36.00 36.27 35.91 36.23 186560
3/1/2013 35.69 36.08 35.63 36.01 235015
2/28/2013 35.80 36.25 35.75 35.91 318498
2/27/2013 35.55 35.90 35.46 35.85 235263
2/26/2013 35.54 35.70 35.40 35.49 262636
2/25/2013 35.77 36.08 35.19 35.19 325237
2/22/2013 35.45 35.70 35.22 35.68 208134
2/21/2013 35.36 35.62 35.00 35.43 251554
2/20/2013 35.68 35.98 35.46 35.47 356568
2/19/2013 35.37 35.69 35.37 35.67 168796
2/15/2013 35.32 35.55 35.15 35.36 248593
2/14/2013 35.42 35.44 35.03 35.29 262049
2/13/2013 35.67 35.81 35.34 35.42 174025
2/12/2013 35.25 35.67 35.23 35.60 169590
2/11/2013 35.26 35.31 35.06 35.23 136878
2/8/2013 35.39 35.53 35.16 35.27 182755
2/7/2013 35.44 35.55 35.06 35.27 190547
2/6/2013 35.10 35.49 35.10 35.43 349524
2/5/2013 35.38 35.63 35.33 35.35 209283
2/4/2013 35.38 35.47 35.00 35.23 282339
2/1/2013 35.16 35.63 35.04 35.51 291826
1/31/2013 34.53 34.95 34.48 34.79 262395
1/30/2013 34.63 34.87 34.46 34.48 241797
1/29/2013 34.13 34.83 34.12 34.68 309754
1/28/2013 34.00 34.30 33.92 34.13 236603
1/25/2013 34.12 34.24 33.82 34.02 270955
1/24/2013 33.85 34.08 33.75 33.75 267863
1/23/2013 33.58 33.94 33.54 33.78 254593
1/22/2013 33.49 33.84 33.25 33.61 297346
1/18/2013 32.82 33.44 32.76 33.44 386610
1/17/2013 33.29 33.36 32.90 33.20 388870
1/16/2013 33.63 33.68 33.16 33.26 337655
1/15/2013 33.98 34.03 33.60 33.76 243386
1/14/2013 34.16 34.22 33.96 34.02 219733
1/11/2013 34.44 34.49 34.13 34.27 270744
1/10/2013 34.45 34.62 34.33 34.37 236641
1/9/2013 34.44 34.58 34.24 34.24 196184
1/8/2013 35.02 35.04 34.27 34.35 292103
1/7/2013 35.25 35.50 35.10 35.39 275005
1/4/2013 35.10 35.27 35.00 35.23 211366
1/3/2013 35.09 35.17 34.77 35.02 289327
1/2/2013 34.39 35.00 34.21 35.00 383235
12/31/2012 33.13 33.73 33.10 33.71 269115
Marketplace
Trading Center