AT&T Inc $34.92

down 0.00


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
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
9/12/201237.6538.1137.5037.7223,513,300
9/11/201237.4437.8037.4437.6218,775,000
9/10/201237.3237.6437.2237.4218,280,100
9/7/201237.4637.4636.9137.3020,811,600
9/6/201237.1837.5437.1137.4424,346,100
9/5/201236.7837.0236.7036.9322,828,200
9/4/201236.5636.9236.5436.8123,824,500
8/31/201236.9036.9736.5636.6420,149,000
8/30/201236.7036.8436.5736.6915,794,900
8/29/201236.6637.0536.6636.8215,925,700
8/28/201236.7337.0036.5936.6420,301,500
8/27/201236.8336.9936.7536.8722,007,500
8/24/201236.4637.0436.4536.9523,212,300
8/23/201236.5736.7036.4336.5620,946,000
8/22/201236.5436.7336.4536.5621,683,400
8/21/201236.8636.8936.5736.5924,903,900
8/20/201237.0337.0436.8136.8925,286,700
8/17/201237.2837.2937.0637.1717,824,400
8/16/201237.0837.3236.6337.2423,110,800
8/15/201237.1137.2736.9737.1021,047,200
8/14/201237.4437.5237.1737.2520,275,600
8/13/201237.4137.5137.3237.3913,117,400
8/10/201237.1837.5037.0437.4916,590,300
8/9/201237.3237.3937.0537.2321,161,100
8/8/201237.3337.5137.0337.4322,446,800
8/7/201237.7237.8037.4137.4421,771,800
8/6/201237.5837.9837.5737.6116,364,400
8/3/201237.8738.0037.4737.5824,291,900
8/2/201237.5237.7637.3337.5424,657,600
8/1/201238.1438.2837.6437.6428,003,700
7/31/201237.3038.1137.3037.9236,693,000
7/30/201237.0837.6937.0337.4324,768,700
7/27/201236.4737.3536.4437.1445,582,900
7/26/201235.8436.4335.8336.3034,757,100
7/25/201234.8435.5234.7335.3331,941,700
7/24/201235.4635.6534.2434.6338,632,500
7/23/201235.0035.5034.8935.3827,256,300
7/20/201235.3435.5035.1035.2926,682,100
7/19/201235.8535.8735.2035.4830,351,800
7/18/201235.7436.1935.6336.1925,450,200
7/17/201235.3435.9035.2535.8221,328,300
7/16/201235.2235.5635.1935.4217,691,500
7/13/201234.9335.3534.8535.3519,190,000
7/12/201235.0435.1034.6534.8724,146,800
7/11/201235.4235.4835.1035.2620,684,600
7/10/201235.7035.7335.3935.4421,607,200
7/9/201235.3835.5435.2335.5417,414,100
7/6/201235.0435.5034.9035.4422,050,300
7/5/201235.9635.9735.5335.7722,817,200
7/3/201236.2136.2135.8036.0015,480,400
7/2/201235.7036.2035.6436.2024,804,800
6/29/201235.7035.7335.4435.6630,462,100
6/28/201235.0335.4034.9535.3921,426,600
6/27/201235.0535.2835.0235.1916,186,300
6/26/201234.9335.1234.8534.9820,488,400
6/25/201234.9635.0534.7734.9587,787,200
6/22/201235.2135.3334.9935.1787,138,800
6/21/201235.4435.6534.9835.0328,404,700
6/20/201235.3835.6335.2035.4123,356,100
6/19/201235.7835.8035.1935.4726,839,000
6/18/201235.6635.9835.6035.6322,627,200
6/15/201235.9336.0035.6135.7141,595,000
6/14/201234.9235.9234.8835.6931,613,300
6/13/201234.9435.0634.7234.9826,546,000
6/12/201234.6334.9934.4234.9827,813,000
6/11/201234.7235.0034.5634.5926,192,400
6/8/201234.1334.6634.1134.5527,963,200
6/7/201234.7234.7434.1634.1642,422,000
6/6/201234.1934.5634.0534.5627,730,200
6/5/201234.0934.2633.9534.0624,425,400
6/4/201233.9134.2733.8534.1526,702,500
6/1/201234.1034.2133.7833.9029,094,200
5/31/201233.8234.4133.7934.1732,276,300
5/30/201233.7234.1133.7033.8430,161,300
5/29/201233.8933.9833.7033.9422,914,600
5/25/201233.6633.8533.5233.6922,284,300
5/24/201233.3833.7033.3633.6424,082,500
5/23/201233.3433.6533.0833.3625,725,200
5/22/201233.5633.8133.4433.5428,027,700
5/21/201233.7133.9433.5633.6324,667,700
5/18/201233.4133.8133.4033.6638,877,700
5/17/201233.1733.5233.1133.2923,402,900
5/16/201233.4733.5533.1733.1922,542,700
5/15/201233.3133.6033.2533.3528,026,400
5/14/201233.4233.5633.0533.5330,007,300
5/11/201233.3833.9233.3433.5941,985,200
5/10/201233.0733.2532.9433.1323,893,900
5/9/201232.8733.0332.7132.8121,605,100
5/8/201232.8133.2032.8033.0426,672,100
5/7/201232.4933.0932.4733.0025,772,700
5/4/201233.0433.1132.8232.8619,113,000
5/3/201232.8233.1532.7633.1124,710,900
5/2/201233.0433.1732.8533.0427,930,900
5/1/201232.9333.3332.9333.0628,322,400
4/30/201232.5332.9532.5232.9126,654,000
4/27/201232.4732.7532.4532.6722,278,300
4/26/201231.7932.5331.7832.4434,751,400
Trading Center