AT&T $37.44

up +0.06


17/5/2013 04:17 PM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Type:

T historical data

Date Open High Low Close Volume
8/5/2008 30.35 31.15 30.13 31.05 271588
8/4/2008 30.47 30.55 29.72 30.17 235660
8/1/2008 31.01 31.67 30.18 30.44 360756
7/31/2008 30.85 31.68 30.77 30.81 425532
7/30/2008 30.92 31.09 30.53 30.91 237167
7/29/2008 30.68 31.10 30.56 30.70 288509
7/28/2008 31.49 31.50 30.60 30.63 275736
7/25/2008 31.90 32.08 31.29 31.40 211362
7/24/2008 32.82 32.82 31.56 31.70 344268
7/23/2008 32.79 33.56 32.16 33.06 412241
7/22/2008 31.56 31.85 31.17 31.82 324196
7/21/2008 32.20 32.45 31.71 31.83 187281
7/18/2008 32.00 32.12 31.47 32.12 284339
7/17/2008 32.09 32.14 31.34 31.75 324805
7/16/2008 32.12 32.45 31.58 31.92 311450
7/15/2008 31.68 32.50 31.51 31.95 273229
7/14/2008 32.91 32.98 32.20 32.37 198891
7/11/2008 32.50 32.95 32.25 32.58 276569
7/10/2008 32.60 32.97 32.46 32.77 277715
7/9/2008 33.05 33.25 32.10 32.12 206781
7/8/2008 32.37 33.03 32.25 32.96 285318
7/7/2008 32.69 33.20 32.14 32.68 259633
7/2/2008 33.47 33.51 32.84 32.89 265774
7/1/2008 33.41 33.59 32.95 33.30 339470
6/30/2008 32.75 33.84 32.63 33.69 334574
6/27/2008 33.50 33.51 32.76 32.76 441278
6/26/2008 34.78 34.78 33.47 33.47 366421
6/25/2008 34.89 35.25 34.40 34.47 357374
6/24/2008 34.19 34.65 33.93 34.27 249542
6/23/2008 34.51 34.70 34.25 34.38 284575
6/20/2008 35.14 35.59 34.41 34.43 433850
6/19/2008 35.22 35.52 34.78 35.15 273230
6/18/2008 35.53 35.61 35.17 35.25 239248
6/17/2008 36.28 36.31 35.64 35.69 202205
6/16/2008 35.95 36.34 35.63 36.17 270882
6/13/2008 36.56 36.80 36.03 36.68 205897
6/12/2008 36.37 36.75 36.05 36.39 249264
6/11/2008 37.11 37.19 35.93 36.14 354819
6/10/2008 37.00 37.61 36.55 37.22 340050
6/9/2008 38.41 38.76 36.94 37.56 314229
6/6/2008 39.23 39.33 38.13 38.21 269736
6/5/2008 38.60 39.66 38.55 39.46 225292
6/4/2008 38.53 38.74 38.13 38.50 219950
6/3/2008 39.41 39.49 38.52 38.78 242145
6/2/2008 39.67 39.91 38.99 39.35 196493
5/30/2008 40.25 40.25 39.80 39.90 256913
5/29/2008 39.36 40.54 39.27 40.20 244244
5/28/2008 39.12 39.54 39.01 39.51 220955
5/27/2008 38.62 39.19 38.31 38.83 171921
5/23/2008 39.04 39.36 38.35 38.53 146001
5/22/2008 38.87 39.43 38.68 39.18 163422
5/21/2008 39.38 39.54 38.71 38.89 181762
5/20/2008 40.26 40.42 39.25 39.37 245380
5/19/2008 40.10 40.70 39.83 40.51 198957
Marketplace
Trading Center