AT&T Inc $34.50

down 0.00


26/8/2014 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
11/7/201335.8235.8235.0335.1129,290,328
11/7/201336.2236.3535.9136.281,220,829
11/6/201335.7736.0035.7235.8220,856,342
11/6/201336.1336.3735.9836.151,228,795
11/5/201336.2536.3335.5235.5333,648,524
11/5/201336.2136.5036.0636.311,390,524
11/4/201336.4536.5236.1836.4520,024,665
11/4/201336.3836.7035.9736.231,121,130
11/1/201336.5036.8036.1636.2441,490,103
11/1/201336.4136.8636.3336.491,038,644
10/31/201336.2536.4936.0036.2028,791,725
10/31/201336.6036.7436.2536.421,788,100
10/30/201336.3236.4035.9636.2621,848,257
10/30/201336.6936.7536.3136.60932,132
10/29/201335.6636.4735.6536.2745,250,290
10/29/201336.6937.0036.5836.58927,980
10/28/201335.2735.5735.2435.5723,855,604
10/28/201336.6536.8936.4236.53922,845
10/25/201334.6535.2434.6535.1921,286,502
10/25/201336.1136.9535.9236.841,089,194
10/24/201335.0135.0134.2334.6333,911,184
10/24/201336.4836.7536.1136.21993,891
10/23/201335.0735.3434.9135.2827,266,389
10/23/201335.7736.9835.7536.473,788,580
10/22/201335.3535.3835.0635.2323,986,437
10/22/201335.4535.7935.3735.75797,790
10/21/201335.0235.3034.8835.2229,449,358
10/21/201335.2235.4735.1235.35623,618
10/18/201334.5234.8834.3734.6130,470,677
10/18/201334.5535.6034.5135.291,270,607
10/17/201334.3734.4434.1334.4422,254,518
10/17/201334.4734.6434.2034.501,329,370
10/16/201333.9034.2033.8934.2018,704,618
10/16/201334.6834.8834.5334.75671,303
10/15/201333.8734.1233.7133.7116,352,935
10/15/201334.9434.9834.4734.82602,814
10/14/201333.9834.1033.8733.9218,569,608
10/11/201334.1334.2533.9334.2023,647,434
10/11/201334.9035.1834.5234.64660,743
10/10/201334.0934.1533.5834.1523,822,960
10/10/201334.6435.1034.6334.91756,987
10/9/201333.2334.1033.1533.7533,431,154
10/9/201333.9134.8133.8034.391,121,793
10/8/201333.5833.6533.0933.1132,798,388
10/8/201333.7834.1533.7533.93587,022
10/7/201333.6834.1333.6334.0063,369,043
10/7/201333.6234.0633.6033.78976,840
10/4/201333.6833.8033.6033.7569,721,912
10/4/201333.5834.0133.5833.79865,662
10/3/201333.9133.9333.6333.6422,437,328
10/3/201333.8033.9533.5733.731,474,585
10/2/201333.9734.0633.7533.9421,519,596
10/2/201334.0134.2533.8833.901,202,298
10/1/201333.7934.2433.7634.0616,759,768
10/1/201333.9934.6133.8734.211,052,256
9/30/201333.7833.8933.6833.8220,823,035
9/30/201334.2534.3934.0534.141,529,421
9/27/201334.1134.1533.8233.9814,009,983
9/27/201334.7834.9034.3334.521,228,081
9/26/201334.1734.4334.0934.2316,494,197
9/26/201334.6535.0734.6534.941,010,747
9/25/201334.1134.3733.9534.0519,115,505
9/25/201335.6035.6034.5734.781,510,861
9/24/201334.1034.2934.0134.0919,236,380
9/24/201335.3835.9035.3835.564,277,536
9/23/201334.4034.4033.7134.2223,222,581
9/23/201334.9235.5834.5035.442,396,279
9/20/201334.8234.8534.2034.3236,757,257
9/20/201334.2134.9734.2134.584,348,556
9/19/201334.9534.9634.6834.8115,697,438
9/19/201334.0534.7934.0034.581,389,723
9/18/201334.7335.0134.3134.9522,819,621
9/18/201333.7434.0233.5633.87741,658
9/17/201334.5934.8534.5534.7517,798,812
9/17/201333.3533.8633.3433.742,297,391
9/16/201334.5734.7334.3634.5715,943,845
9/16/201333.4233.7833.3533.452,535,122
9/13/201334.5134.7334.2134.3214,229,668
9/13/201333.2533.7333.2233.42977,556
9/12/201333.9434.4533.9434.3824,639,234
9/12/201333.5433.5532.6833.151,830,355
9/11/201333.9834.2533.8733.9721,088,495
9/11/201333.5033.6333.3133.471,059,650
9/10/201333.8834.1033.7533.9727,701,011
9/10/201333.2733.6233.2533.401,732,968
9/9/201333.4733.7233.2533.6318,995,591
9/9/201333.3433.5133.1333.20871,250
9/6/201333.5033.5833.2333.4119,690,320
9/6/201334.0634.0633.1233.311,739,544
9/5/201333.7733.9233.2733.3419,838,319
9/5/201334.2634.3033.9634.251,752,644
9/4/201333.2233.7533.2133.7418,734,298
9/4/201334.3034.6334.1234.252,097,911
9/3/201334.0134.1133.2433.3230,771,692
9/3/201335.0035.2034.4834.505,427,817
8/30/201333.6533.8933.5733.8320,389,558
8/30/201333.0533.2132.2732.322,506,553
8/29/201333.6434.0633.6133.6522,240,785
8/29/201332.9033.4632.8333.104,992,210
8/28/201333.7033.8433.5833.5816,659,892
Trading Center