AT&T Inc $34.48

down -0.00


20/8/2014 12:24 PM  |  NYSE : T  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
8/19/201434.6934.6934.3334.4820,478,352
8/19/201438.5238.6838.4638.46533,863
8/18/201434.8734.9034.5734.6518,496,149
8/18/201438.5038.6938.4538.48531,253
8/15/201434.9334.9734.4634.7426,957,837
8/15/201438.5838.6638.0638.48678,226
8/14/201434.8334.9334.6034.9114,588,827
8/14/201438.4838.5938.3738.50549,312
8/13/201434.7534.8334.5034.6915,951,392
8/13/201438.3638.5238.2238.31600,241
8/12/201434.5834.7034.4834.6415,325,177
8/12/201438.3338.4538.1938.36623,752
8/11/201434.6934.7634.4134.4714,724,875
8/11/201438.1038.3538.0438.30607,431
8/8/201434.3034.5034.1834.4718,771,085
8/8/201438.3738.3937.9238.02780,598
8/7/201434.7534.7934.1734.2120,756,838
8/7/201438.6138.6237.8138.231,780,602
8/6/201435.0035.0234.3634.6235,941,105
8/6/201438.2038.2537.8437.95857,455
8/5/201435.3635.4635.0135.1119,505,989
8/5/201438.0038.4037.7738.181,143,994
8/4/201435.3735.5335.2035.4621,300,407
8/1/201435.7835.8235.2835.3323,963,118
8/1/201438.1438.2937.7837.97803,808
7/31/201436.0536.2135.5135.5934,609,278
7/31/201438.1838.3238.0038.061,051,731
7/30/201436.4536.6336.0736.3620,448,397
7/30/201437.6738.2337.6238.231,438,167
7/29/201437.4337.4836.4636.5992,452,999
7/29/201437.4837.9137.4337.521,858,336
7/28/201435.5535.7735.5035.6520,593,789
7/28/201437.5037.6337.1737.381,789,516
7/25/201435.3735.7035.3635.5418,663,981
7/25/201438.0838.1137.4637.541,420,588
7/24/201435.4335.7235.0335.5045,151,793
7/24/201438.1038.2938.0238.081,513,960
7/23/201435.9035.9635.8035.8815,179,794
7/23/201438.4038.4837.9338.051,887,711
7/22/201436.0336.1035.7735.9418,186,324
7/22/201438.6938.8238.4138.451,202,534
7/21/201436.0736.1635.8835.9620,917,407
7/21/201438.8038.8638.5838.66425,165
7/18/201436.1836.1936.0036.1716,132,950
7/18/201438.5639.0638.5438.81779,953
7/17/201436.2736.4735.9836.0319,142,987
7/17/201438.5238.8838.3138.59740,190
7/16/201436.4536.5536.3336.4520,223,233
7/16/201438.0538.8438.0538.561,230,009
7/15/201435.9536.3535.9236.2434,999,027
7/15/201438.9239.0638.0538.051,675,192
7/14/201435.8635.9435.7135.8612,566,025
7/14/201438.9539.3538.9339.09824,886
7/11/201435.7235.8335.5735.7611,560,138
7/11/201439.1039.2038.7538.99948,083
7/10/201435.3835.7735.3835.7014,593,953
7/10/201438.7839.1438.7238.96854,682
7/9/201435.7035.7235.5135.6515,916,049
7/9/201438.3539.1838.3539.181,407,596
7/8/201435.5435.7335.4135.5620,139,496
7/8/201439.0039.1538.0838.472,588,676
7/7/201435.9036.1035.8536.0219,586,064
7/7/201439.6039.6038.8439.281,803,212
7/4/201439.8140.0039.7639.93269,464
7/3/201435.8535.8735.6935.8411,681,156
7/3/201439.5539.9039.5539.78913,877
7/2/201435.4835.6735.4335.6714,235,809
7/2/201440.0440.1639.4539.571,107,676
7/1/201435.2335.5335.1535.4821,777,888
6/30/201435.4035.5535.3335.3619,118,810
6/30/201440.0040.0939.7139.77831,818
6/27/201435.1735.4335.1035.4120,944,321
6/27/201439.4840.0039.4839.97749,683
6/26/201435.3135.3135.1035.2615,790,812
6/26/201439.5139.9939.3639.451,023,597
6/25/201435.2235.2935.1035.2615,276,805
6/25/201439.6039.9739.3639.44983,192
6/24/201435.3935.5835.2135.2921,167,120
6/24/201439.8140.0239.5239.601,081,033
6/23/201435.5735.5735.2635.3914,507,634
6/23/201440.0440.1939.7139.891,060,780
6/20/201435.6335.7535.3635.3928,984,106
6/20/201441.0041.0539.9540.193,335,991
6/19/201435.2535.3935.2035.3619,514,035
6/19/201441.3041.4840.7340.76968,163
6/18/201435.0235.2134.9735.2020,301,588
6/18/201441.1441.6341.1441.41995,820
6/17/201435.0235.1534.9535.0217,311,599
6/17/201441.5041.7041.1741.24698,644
6/16/201434.9735.0934.9034.9814,109,659
6/16/201441.2841.8441.2541.55976,273
6/13/201434.9235.1534.7835.0319,976,652
6/13/201441.0841.5441.0841.38678,625
6/12/201434.8434.8734.6234.8319,063,629
6/12/201440.7841.1040.7641.07915,316
6/11/201434.9535.0434.8034.8116,331,727
6/11/201441.0541.2840.6940.82729,119
6/10/201434.9235.1034.8634.9417,696,903
6/10/201441.0041.3041.0041.10686,587
6/9/201435.0535.1234.9435.0117,660,808
Trading Center