AT&T Inc $34.96

up +0.22


29/8/2014 04:00 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
1/30/201256.1156.5955.9756.49355,542
1/27/201229.4929.5329.1529.1636,360,724
1/27/201256.3856.6156.1256.13628,668
1/26/201229.9029.9829.3829.4556,005,471
1/26/201256.1956.8755.9956.37688,754
1/25/201230.0630.2429.7130.2128,139,808
1/25/201256.0956.2755.9256.26807,088
1/24/201230.2030.2029.9230.0924,345,047
1/24/201256.5156.6055.8056.04422,900
1/23/201230.5130.5630.2630.4019,187,435
1/23/201256.0056.5555.9756.41759,004
1/20/201230.4230.5230.3530.5126,450,328
1/20/201256.0156.4455.9055.99337,097
1/19/201230.3230.4530.3030.4225,525,145
1/19/201256.5156.8455.9756.14728,398
1/18/201230.3230.3530.1530.3322,015,783
1/18/201256.2156.4656.0256.11757,316
1/17/201230.3030.4730.1730.2523,500,599
1/17/201256.1056.3955.8956.24705,233
1/16/201255.7556.1155.6155.86363,457
1/13/201230.0530.1029.8130.0722,097,161
1/13/201256.1556.2455.7555.80851,581
1/12/201230.0830.2530.0130.1226,512,392
1/12/201256.6556.8856.0056.34443,008
1/11/201229.7330.0329.7329.9923,704,121
1/11/201256.6056.6956.1656.34487,380
1/10/201229.8029.9229.7429.7629,064,823
1/10/201256.9457.1756.4256.42494,379
1/9/201229.8129.8529.5029.6626,791,849
1/9/201257.1157.3256.6056.94562,918
1/6/201230.0730.0929.6029.6845,581,958
1/6/201257.4557.7956.9457.16481,384
1/5/201230.4930.5030.1830.4034,465,639
1/5/201256.8357.7756.8357.70675,114
1/4/201230.5830.6830.3530.4337,217,380
1/4/201257.0057.3656.6557.03591,589
1/3/201230.4630.5430.3030.3833,005,280
1/3/201257.6457.9057.0357.30486,103
12/30/201130.1030.3030.0830.2415,690,777
12/30/201157.0557.7457.0557.64339,955
12/29/201130.0530.1929.9530.1717,747,515
12/29/201156.8457.3456.8057.34875,065
12/28/201130.0530.1629.9129.9516,709,183
12/28/201156.9757.4156.6657.11248,186
12/27/201129.9230.1629.8430.0416,466,408
12/23/201129.7229.9829.7229.8718,132,922
12/23/201157.1057.4056.9457.19645,987
12/22/201129.4429.8229.3029.6630,347,739
12/22/201157.0057.1756.5157.05710,047
12/21/201129.1529.3029.0329.3027,613,096
12/21/201156.5057.2056.3757.002,009,872
12/20/201128.8429.1628.7729.1233,607,427
12/20/201156.0356.8955.9756.432,072,656
12/19/201128.9829.0628.6528.7419,015,359
12/19/201155.7956.4955.7555.84756,553
12/16/201128.5528.8528.5128.8544,931,649
12/16/201157.0057.0055.6155.671,906,204
12/15/201128.9929.0228.7128.7925,850,288
12/15/201156.2256.5456.0356.53790,903
12/14/201129.0129.1928.7828.8122,679,976
12/14/201155.3256.4455.3256.211,281,976
12/13/201129.0629.2528.9529.0421,906,369
12/13/201155.3655.8755.3655.60555,403
12/12/201129.0229.0828.9229.0125,797,566
12/12/201155.2555.3654.8755.361,423,930
12/9/201129.0829.1028.8029.0324,358,600
12/9/201155.3655.7955.0555.35855,150
12/8/201129.2329.2428.8128.8622,568,159
12/8/201155.6955.7055.0255.43475,542
12/7/201129.1429.4028.9829.4040,801,927
12/7/201154.8555.8554.6755.69598,445
12/6/201129.1829.3229.0629.1717,026,889
12/6/201155.5055.7455.2955.29520,440
12/5/201129.1729.3028.9929.1521,861,992
12/5/201155.8256.3055.1755.67542,310
12/2/201128.9929.1228.8728.9622,166,660
12/2/201155.6855.9355.3055.83463,100
12/1/201128.9328.9528.6728.8421,840,385
12/1/201155.2555.7754.9055.56457,551
11/30/201128.5728.9828.5628.9833,437,042
11/30/201154.7055.4554.6655.25677,379
11/29/201128.0128.2827.9828.0618,179,369
11/29/201153.5754.2553.4954.18577,311
11/28/201127.9228.1127.7627.9524,224,945
11/28/201153.0154.2053.0153.64533,178
11/25/201127.5027.7227.4127.4112,036,759
11/25/201153.2853.5952.7653.37266,801
11/24/201153.6053.8753.4153.55147,565
11/23/201127.9828.0127.5227.5530,227,213
11/23/201153.4153.7953.1853.59492,715
11/22/201128.3828.4328.0028.0837,397,494
11/22/201153.1153.8753.0153.80491,694
11/21/201128.3928.4928.1528.3622,281,961
11/21/201152.9753.3452.6753.34303,917
11/18/201128.6828.7528.4428.6422,080,302
11/18/201153.6354.0453.1453.21685,768
11/17/201128.8128.8528.4328.6127,503,169
11/17/201153.4954.1553.2253.62381,377
11/16/201129.1229.2228.7028.7826,548,071
11/16/201153.8653.9953.4053.67354,634
Trading Center