AT&T Inc $34.92

down -1.37


23/4/2014 06:40 PM  |  NYSE : T  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
7/8/201335.6235.6935.3935.5815,854,600
7/5/201335.8035.9035.2535.8317,143,400
7/3/201335.4735.7435.2035.6211,600,000
7/2/201335.2935.8035.1535.5318,637,900
7/1/201335.4035.6835.1935.3019,906,900
6/28/201335.5535.6935.3135.4023,923,200
6/27/201335.5335.9535.5035.6318,254,100
6/26/201335.4235.4935.0935.3321,919,700
6/25/201334.6935.2134.5435.0367,158,304
6/24/201334.3134.8534.1334.4671,220,800
6/21/201334.5534.7334.1034.4797,457,904
6/20/201335.0035.2034.3234.3531,806,600
6/19/201336.0636.1435.2535.2524,464,400
6/18/201335.8336.3535.7936.1715,358,300
6/17/201336.0736.1435.4835.7623,365,600
6/14/201336.2036.3235.8935.9123,981,400
6/13/201335.6136.3935.6136.3020,145,300
6/12/201336.0036.1435.5735.6216,955,900
6/11/201335.8636.2035.7235.7626,005,800
6/10/201335.8736.1135.6935.9921,854,800
6/7/201335.9736.0535.3835.4526,052,700
6/6/201335.2135.8635.1035.8123,067,900
6/5/201335.6635.7235.2535.2622,865,900
6/4/201335.1935.8735.1535.6740,470,000
6/3/201334.9935.2134.5835.0729,765,600
5/31/201335.3335.5034.9834.9935,808,100
5/30/201335.8436.0835.5035.5025,095,900
5/29/201336.0536.0635.5035.9128,742,400
5/28/201337.0437.1536.1636.1829,436,800
5/24/201336.5336.7836.4536.7514,447,300
5/23/201336.3736.8136.3536.7418,120,300
5/22/201336.9437.1736.4536.6228,603,000
5/21/201337.2437.2436.8036.9424,870,800
5/20/201337.4037.4437.1337.2214,654,100
5/17/201337.3537.4737.1937.4416,721,000
5/16/201337.4237.6237.3337.3813,668,400
5/15/201337.3437.8337.2937.5323,061,800
5/14/201336.9937.2336.8637.2319,482,100
5/13/201337.3037.3236.9437.0018,559,200
5/10/201337.4537.5337.1737.3618,183,200
5/9/201337.7037.7837.2037.3323,605,900
5/8/201337.4337.8537.3637.8315,178,300
5/7/201337.1937.5237.0937.5214,693,800
5/6/201337.2937.3337.0737.0912,112,900
5/3/201337.8737.8837.2237.3420,240,700
5/2/201337.6237.8437.4137.5616,463,500
5/1/201337.4637.9737.4637.5621,838,700
4/30/201337.3737.6237.2837.4624,155,300
4/29/201337.1237.3437.0237.3018,918,800
4/26/201337.2837.3136.8837.0433,210,700
4/25/201337.2537.4437.0737.2835,810,000
4/24/201337.0937.2636.6337.0461,132,800
4/23/201338.8039.0038.3539.0025,108,700
4/22/201338.4238.7638.3438.7321,505,600
4/19/201337.8638.3637.7638.2824,528,000
4/18/201338.1138.1337.6837.7420,200,100
4/17/201337.8038.0037.5537.7822,473,200
4/16/201338.2538.2837.9237.9424,484,800
4/15/201338.2738.5537.9137.9529,253,400
4/12/201338.4238.6438.4238.5919,725,800
4/11/201338.1538.8038.1538.5425,493,700
4/10/201337.8038.3037.7638.1819,073,600
4/9/201337.6837.8937.5137.7622,549,700
4/8/201337.7037.7937.4837.6223,618,400
4/5/201337.6538.0537.5938.0276,502,400
4/4/201337.3537.9637.3237.9172,858,400
4/3/201337.5137.6037.2137.2824,293,900
4/2/201337.4837.6937.3237.5726,227,700
4/1/201336.7137.3236.7137.2524,210,100
3/28/201336.6936.8336.5036.6937,399,900
3/27/201336.5536.7936.5036.6217,377,200
3/26/201336.5436.7736.3536.7418,429,100
3/25/201336.4736.5936.3036.3923,707,600
3/22/201336.1836.5236.1836.4323,921,400
3/21/201336.1036.2536.0236.1520,727,900
3/20/201336.3236.4336.1236.1929,886,800
3/19/201336.2636.3836.0336.1419,854,400
3/18/201336.1736.3436.1236.1520,694,600
3/15/201336.5936.7036.2436.4351,084,000
3/14/201336.6736.8736.5936.8619,522,500
3/13/201336.7336.8236.5636.6015,072,500
3/12/201336.5636.8436.5236.7219,617,500
3/11/201336.6536.7736.4036.6020,020,700
3/8/201336.5436.7436.5436.6821,496,800
3/7/201336.3736.5236.1536.3919,231,400
3/6/201336.6436.8236.2836.2920,451,200
3/5/201336.5336.7036.5036.6022,609,500
3/4/201336.0036.2735.9136.2318,658,200
3/1/201335.6936.0835.6336.0123,505,400
2/28/201335.8036.2535.7535.9131,862,000
2/27/201335.5535.9035.4635.8523,527,900
2/26/201335.5435.7035.4035.4926,265,500
2/25/201335.7736.0835.1935.1932,531,400
2/22/201335.4535.7035.2235.6820,827,000
2/21/201335.3635.6235.0035.4325,158,600
2/20/201335.6835.9835.4635.4735,663,700
2/19/201335.3735.6935.3735.6716,882,200
2/15/201335.3235.5535.1535.3624,866,900
2/14/201335.4235.4435.0335.2926,205,500
2/13/201335.6735.8135.3435.4217,411,800
Trading Center