AT&T Inc $35.94

down -0.02


22/7/2014 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
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
11/15/201129.2129.3729.0229.2528,675,179
11/15/201153.8154.4353.8154.10465,323
11/14/201129.2629.3229.0529.1921,931,812
11/14/201154.3454.3853.8854.08402,447
11/11/201129.4029.5529.3229.4215,112,102
11/11/201153.8254.4653.8154.34185,704
11/10/201129.0729.3428.9529.1619,873,196
11/10/201153.9054.3553.6853.91299,603
11/9/201129.1329.2528.8028.9127,178,883
11/9/201154.6154.7153.8553.90538,370
11/8/201129.3129.5029.1529.4620,837,663
11/8/201154.4054.7954.0054.62398,232
11/7/201129.2029.4529.0529.4415,008,461
11/7/201154.1254.5553.9454.15450,491
11/4/201129.1429.2428.9529.1618,416,228
11/4/201154.5054.7653.7353.94363,370
11/3/201129.3029.4929.0829.4420,787,633
11/3/201154.4154.6453.6654.00561,847
11/2/201129.1629.3128.9329.0821,761,164
11/2/201153.3054.2953.3054.03363,457
11/1/201129.0329.1128.6228.7031,570,578
11/1/201152.6754.2152.6053.35569,379
10/31/201129.4629.6529.3029.3126,339,037
10/31/201153.1354.0952.7453.63530,498
10/28/201129.4829.8029.3129.7424,333,610
10/28/201153.9754.2353.2253.40544,740
10/27/201129.2029.6729.0529.1437,748,709
10/27/201154.2954.4853.6353.81733,891
10/26/201128.7028.7828.4628.7527,996,072
10/26/201154.8954.9153.7653.79607,727
10/25/201128.7328.8528.3228.4133,713,570
10/25/201155.0855.4154.6054.71699,439
10/24/201129.1129.1428.7728.8824,212,633
10/24/201155.3655.6655.0955.281,086,588
10/21/201129.2529.3728.9829.1330,228,617
10/21/201155.1555.4055.0655.25719,205
10/20/201128.7929.0528.6328.9931,382,665
10/20/201154.6755.2054.6755.15592,128
10/19/201129.2729.3528.9429.0919,727,990
10/19/201154.6455.0454.6454.77907,254
10/18/201129.0529.3528.7729.2119,932,218
10/18/201154.5754.9754.4354.83620,761
10/17/201129.1929.3828.9329.0218,492,107
10/17/201153.9554.7953.9554.61762,388
10/14/201129.3729.4328.9729.1723,800,227
10/14/201153.5654.1853.5654.18643,775
10/13/201128.8329.1228.7029.1020,041,209
10/13/201153.0453.5952.7553.50361,508
10/12/201128.9129.2328.6328.9925,899,519
10/12/201153.1253.3052.5653.19347,411
10/11/201128.8829.0028.7128.7722,123,767
10/11/201152.7852.9652.2952.64247,362
10/10/201128.8429.1728.7829.1720,839,328
10/7/201128.6828.7328.3128.4422,391,449
10/7/201152.2252.5951.6952.09455,697
Trading Center