AT&T Inc $36.04

down -0.06


17/4/2014 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
2/7/201335.4435.5535.0635.2719,055,700
2/6/201335.1035.4935.1035.4334,952,700
2/5/201335.3835.6335.3335.3520,930,500
2/4/201335.3835.4735.0035.2328,240,700
2/1/201335.1635.6335.0435.5129,195,200
1/31/201334.5334.9534.4834.7926,241,000
1/30/201334.6334.8734.4634.4824,181,400
1/29/201334.1334.8334.1234.6830,980,300
1/28/201334.0034.3033.9234.1323,662,900
1/25/201334.1234.2433.8234.0227,100,600
1/24/201333.8534.0833.7533.7526,786,300
1/23/201333.5833.9433.5433.7825,460,300
1/22/201333.4933.8433.2533.6129,737,000
1/18/201332.8233.4432.7633.4438,665,300
1/17/201333.2933.3632.9033.2038,975,400
1/16/201333.6333.6833.1633.2633,768,000
1/15/201333.9834.0333.6033.7624,342,000
1/14/201334.1634.2233.9634.0221,973,800
1/11/201334.4434.4934.1334.2727,074,800
1/10/201334.4534.6234.3334.3723,664,600
1/9/201334.4434.5834.2434.2419,619,200
1/8/201335.0235.0434.2734.3529,216,600
1/7/201335.2535.5035.1035.3927,504,200
1/4/201335.1035.2735.0035.2321,148,100
1/3/201335.0935.1734.7735.0228,941,300
1/2/201334.3935.0034.2135.0038,329,300
12/31/201233.1333.7333.1033.7126,913,500
12/28/201233.4633.6333.2933.3220,404,700
12/27/201233.8533.8733.2033.6624,249,800
12/26/201233.8033.9533.6033.7813,391,700
12/24/201233.4933.9533.4933.749,673,500
12/21/201233.9434.1433.5233.6755,391,600
12/20/201233.8834.2033.8234.1725,416,100
12/19/201234.2734.3433.8833.9125,206,200
12/18/201234.1434.4433.9734.3434,858,700
12/17/201234.0834.2733.9634.2324,825,500
12/14/201234.2534.3933.9834.0126,192,400
12/13/201234.5034.6334.2634.3218,939,600
12/12/201234.2534.6934.2434.4924,039,200
12/11/201233.8134.2333.8134.1523,733,400
12/10/201233.6833.8833.4733.7320,847,400
12/7/201233.7033.8133.4233.7422,337,900
12/6/201233.8534.0633.6033.6523,416,100
12/5/201233.7834.3133.7733.9129,172,600
12/4/201234.0534.1233.8233.9221,290,800
12/3/201234.2334.4034.0334.1419,613,500
11/30/201233.9534.3533.9334.1336,188,200
11/29/201233.7934.0733.7733.9329,542,500
11/28/201233.4733.6733.2133.6230,829,200
11/27/201233.9334.0233.5633.6226,508,000
11/26/201234.1434.2233.8033.9734,859,900
11/23/201233.9634.3633.8634.3621,697,600
11/21/201233.7833.9033.5733.8527,871,600
11/20/201233.8333.8433.4533.6820,490,000
11/19/201233.4633.8932.7133.8221,733,100
11/16/201233.3333.4032.9033.1432,351,200
11/15/201233.6533.9433.1833.4226,055,300
11/14/201234.0534.2833.6733.7825,154,000
11/13/201233.8734.4333.7633.9523,021,700
11/12/201233.6634.0433.5533.8719,996,600
11/9/201233.0233.7232.7133.5431,871,900
11/8/201233.8133.9433.1833.2036,671,600
11/7/201233.8034.1533.2833.6445,960,200
11/6/201234.8034.9334.5934.8019,182,800
11/5/201234.8834.9434.4334.8317,674,700
11/2/201235.1635.3834.9134.9328,329,600
11/1/201234.8435.1234.7235.0923,896,400
10/31/201234.7534.8834.4334.5920,591,400
10/26/201234.4734.8034.3534.6318,842,100
10/25/201234.9434.9534.2234.5022,344,200
10/24/201234.4834.9833.0034.7136,018,200
10/23/201235.0135.4734.9135.0023,734,800
10/22/201235.2435.3935.0535.2620,801,000
10/19/201236.1036.1035.3035.3227,582,400
10/18/201235.8536.5735.8236.0226,911,200
10/17/201235.6035.8835.4435.7222,662,700
10/16/201235.2335.6735.1135.4028,297,500
10/15/201235.4035.4334.8335.2146,237,300
10/12/201236.2536.2735.4035.6337,079,200
10/11/201237.0137.1036.2636.2629,418,100
10/10/201237.0937.1536.8536.9219,895,500
10/9/201237.6637.6937.1337.1423,389,100
10/8/201237.7137.8837.5037.6615,015,300
10/5/201238.2038.2937.7537.8620,825,400
10/4/201238.3338.4338.2238.3420,324,600
10/3/201237.8938.3337.6738.1721,574,000
10/2/201237.9338.1037.6837.8120,509,700
10/1/201237.6337.9737.6037.7553,521,300
9/28/201237.9137.9737.6037.7059,910,500
9/27/201238.1438.2937.9037.9928,536,500
9/26/201238.0838.3838.0038.0824,689,300
9/25/201238.3438.5738.0438.0617,693,900
9/24/201238.3038.4938.2238.2520,126,400
9/21/201238.0438.5838.0438.0836,109,000
9/20/201237.7238.1137.6037.9423,259,800
9/19/201237.5537.9637.5237.7621,093,900
9/18/201237.5237.7437.2337.6623,035,900
9/17/201237.1437.6537.1137.6028,920,000
9/14/201237.7437.8837.0537.2641,119,700
9/13/201237.6938.2137.6338.1526,505,700
Trading Center