AT&T $36.17

up +0.41


18/6/2013 04:18 PM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Type:

T historical data

Date Open High Low Close Volume
8/27/2012 36.83 36.99 36.75 36.87 220073
8/24/2012 36.46 37.04 36.45 36.95 232117
8/23/2012 36.57 36.70 36.43 36.56 209460
8/22/2012 36.54 36.73 36.45 36.56 216787
8/21/2012 36.86 36.89 36.57 36.59 249000
8/20/2012 37.03 37.04 36.81 36.89 252868
8/17/2012 37.10 37.27 37.07 37.17 124027
8/16/2012 37.08 37.32 36.63 37.24 231104
8/15/2012 37.11 37.27 36.97 37.10 210463
8/14/2012 37.44 37.52 37.17 37.25 202757
8/13/2012 37.41 37.51 37.32 37.39 131175
8/10/2012 37.18 37.50 37.04 37.49 165895
8/9/2012 37.32 37.39 37.05 37.23 211597
8/8/2012 37.33 37.51 37.03 37.43 224468
8/7/2012 37.72 37.80 37.41 37.44 217695
8/6/2012 37.58 37.97 37.57 37.61 163625
8/3/2012 37.87 38.00 37.47 37.58 242920
8/2/2012 37.52 37.76 37.33 37.54 246576
8/1/2012 38.14 38.28 37.64 37.64 280036
7/31/2012 37.30 38.11 37.30 37.92 366923
7/30/2012 37.08 37.69 37.03 37.43 248923
7/27/2012 36.47 37.35 36.44 37.14 455729
7/26/2012 35.84 36.43 35.83 36.30 347512
7/25/2012 34.84 35.52 34.73 35.33 319367
7/24/2012 35.46 35.65 34.24 34.63 386297
7/23/2012 35.00 35.50 34.89 35.38 272527
7/20/2012 35.34 35.50 35.10 35.29 266773
7/19/2012 35.85 35.87 35.20 35.48 303495
7/18/2012 35.74 36.19 35.63 36.19 254499
7/17/2012 35.34 35.90 35.25 35.82 213284
7/16/2012 35.22 35.56 35.19 35.42 176913
7/13/2012 34.93 35.35 34.85 35.35 191901
7/12/2012 35.04 35.10 34.65 34.87 241436
7/11/2012 35.42 35.48 35.10 35.26 206847
7/10/2012 35.70 35.73 35.39 35.44 216069
7/9/2012 35.38 35.54 35.23 35.54 174140
7/6/2012 35.04 35.50 34.90 35.44 220496
7/5/2012 35.96 35.97 35.53 35.77 228034
7/3/2012 36.21 36.21 35.79 36.00 154798
7/2/2012 35.70 36.20 35.64 36.20 248016
6/29/2012 35.70 35.73 35.44 35.66 304158
6/28/2012 35.03 35.40 34.95 35.39 214266
6/27/2012 35.05 35.28 35.02 35.19 161851
6/26/2012 34.93 35.12 34.85 34.98 204884
6/25/2012 34.96 35.05 34.77 34.95 877870
6/22/2012 35.21 35.33 34.99 35.17 870563
6/21/2012 35.44 35.65 34.98 35.03 284040
6/20/2012 35.38 35.63 35.20 35.41 233531
6/19/2012 35.78 35.80 35.19 35.47 268389
6/18/2012 35.66 35.98 35.60 35.63 226272
6/15/2012 35.93 36.00 35.61 35.71 415858
6/14/2012 34.92 35.92 34.88 35.69 316122
6/13/2012 34.94 35.06 34.72 34.98 369563
6/12/2012 34.63 34.99 34.42 34.98 278129
6/11/2012 34.72 35.00 34.56 34.59 261920
6/8/2012 34.13 34.66 34.11 34.55 279594
6/7/2012 34.72 34.74 34.16 34.16 424176
6/6/2012 34.19 34.56 34.05 34.56 277298
6/5/2012 34.09 34.26 33.95 34.06 244129
6/4/2012 33.91 34.27 33.85 34.15 267004
6/1/2012 34.10 34.21 33.78 33.90 290918
5/31/2012 33.82 34.41 33.79 34.17 322590
5/30/2012 33.72 34.11 33.70 33.84 301608
5/29/2012 33.89 33.98 33.70 33.94 229111
5/25/2012 33.66 33.85 33.52 33.69 222841
5/24/2012 33.38 33.70 33.36 33.64 240826
5/23/2012 33.34 33.65 33.08 33.36 257000
5/22/2012 33.56 33.81 33.44 33.54 280273
5/21/2012 33.71 33.94 33.56 33.63 246678
5/18/2012 33.41 33.81 33.40 33.66 388768
5/17/2012 33.17 33.52 33.11 33.29 233992
5/16/2012 33.47 33.55 33.17 33.19 225418
5/15/2012 33.31 33.60 33.25 33.35 280244
5/14/2012 33.42 33.56 33.05 33.53 300064
5/11/2012 33.38 33.92 33.34 33.59 419850
5/10/2012 33.07 33.25 32.94 33.13 238891
5/9/2012 32.87 33.03 32.71 32.81 215952
5/8/2012 32.81 33.20 32.80 33.04 266603
5/7/2012 32.49 33.09 32.47 33.00 257712
5/4/2012 33.04 33.11 32.82 32.86 191113
5/3/2012 32.82 33.15 32.76 33.11 247082
5/2/2012 33.04 33.17 32.85 33.04 279293
5/1/2012 32.93 33.33 32.93 33.06 283214
4/30/2012 32.53 32.95 32.52 32.91 266514
4/27/2012 32.47 32.75 32.45 32.67 222821
4/26/2012 31.79 32.53 31.78 32.44 347439
4/25/2012 31.76 31.97 31.72 31.74 284584
4/24/2012 31.22 31.92 31.13 31.72 519050
4/23/2012 30.87 30.90 30.61 30.61 273310
4/20/2012 30.74 31.09 30.70 30.86 220698
4/19/2012 30.79 30.88 30.60 30.74 167438
4/18/2012 30.75 30.85 30.66 30.75 128611
4/17/2012 30.77 30.95 30.67 30.89 217045
4/16/2012 30.56 30.72 30.50 30.61 147360
4/13/2012 30.75 30.86 30.52 30.54 250295
4/12/2012 30.79 30.88 30.68 30.84 196789
4/11/2012 30.39 30.51 30.27 30.45 215936
4/10/2012 30.52 30.62 29.95 30.13 347666
4/9/2012 30.67 30.85 30.55 30.64 192233
4/5/2012 31.09 31.16 30.75 30.94 214736
Marketplace
Trading Center