AT&T $35.76

down -0.15


17/6/2013 04:17 PM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Type:

T historical data

Date Open High Low Close Volume
4/4/2012 31.38 31.66 31.38 31.57 266059
4/3/2012 31.43 31.60 31.33 31.43 219940
4/2/2012 31.28 31.59 31.27 31.45 216968
3/30/2012 31.32 31.38 31.16 31.23 217457
3/29/2012 31.05 31.21 30.77 31.21 287039
3/28/2012 31.53 31.57 31.20 31.36 313872
3/27/2012 31.79 31.95 31.60 31.64 279048
3/26/2012 31.61 31.83 31.59 31.79 755677
3/23/2012 31.66 31.72 31.38 31.52 777691
3/22/2012 31.80 31.86 31.56 31.71 802575
3/21/2012 31.85 31.97 31.83 31.84 210853
3/20/2012 31.60 31.83 31.51 31.79 181351
3/19/2012 31.46 31.74 31.35 31.65 197460
3/16/2012 31.70 31.71 31.51 31.59 286663
3/15/2012 31.41 31.65 31.35 31.64 200032
3/14/2012 31.60 31.80 31.42 31.45 245060
3/13/2012 31.52 31.64 31.44 31.63 237646
3/12/2012 31.20 31.52 31.18 31.44 205708
3/9/2012 31.00 31.18 31.00 31.18 192020
3/8/2012 31.07 31.15 30.88 31.00 187456
3/7/2012 30.69 30.97 30.69 30.88 165425
3/6/2012 30.80 30.97 30.66 30.73 254477
3/5/2012 30.85 31.12 30.75 30.99 392732
3/2/2012 30.67 31.00 30.60 30.87 235424
3/1/2012 30.54 30.66 30.44 30.63 215659
2/29/2012 30.49 30.64 30.47 30.59 265297
2/28/2012 30.41 30.59 30.36 30.53 202980
2/27/2012 30.31 30.43 30.29 30.36 306319
2/24/2012 30.43 30.49 30.29 30.34 182737
2/23/2012 30.22 30.48 30.22 30.46 224689
2/22/2012 30.25 30.37 30.20 30.28 157319
2/21/2012 30.10 30.40 30.07 30.34 253888
2/17/2012 30.14 30.15 30.00 30.01 313200
2/16/2012 29.90 30.18 29.85 30.02 235467
2/15/2012 29.98 30.07 29.77 29.87 230303
2/14/2012 30.12 30.15 29.85 30.07 216283
2/13/2012 29.92 30.12 29.91 30.04 230427
2/10/2012 29.82 29.97 29.70 29.84 250002
2/9/2012 30.06 30.06 29.88 29.99 180739
2/8/2012 30.04 30.15 30.02 30.02 201152
2/7/2012 29.85 30.15 29.80 30.04 241806
2/6/2012 29.83 29.98 29.69 29.97 235673
2/3/2012 29.97 30.07 29.86 29.95 262944
2/2/2012 29.87 29.91 29.72 29.79 256981
2/1/2012 29.91 29.93 29.58 29.60 306158
1/31/2012 29.54 29.54 29.23 29.41 293712
1/30/2012 29.12 29.38 29.02 29.34 294186
1/27/2012 29.49 29.53 29.15 29.16 363585
1/26/2012 29.90 29.98 29.38 29.45 560032
1/25/2012 30.06 30.24 29.71 30.21 281368
1/24/2012 30.20 30.20 29.92 30.09 243411
1/23/2012 30.51 30.56 30.26 30.40 191863
1/20/2012 30.42 30.52 30.35 30.51 264451
1/19/2012 30.32 30.45 30.30 30.42 255240
1/18/2012 30.32 30.35 30.15 30.33 220150
1/17/2012 30.30 30.47 30.17 30.25 235002
1/13/2012 30.05 30.10 29.81 30.07 220968
1/12/2012 30.08 30.25 30.01 30.12 265111
1/11/2012 29.73 30.03 29.73 29.99 237006
1/10/2012 29.80 29.92 29.74 29.76 290642
1/9/2012 29.81 29.85 29.50 29.66 267901
1/6/2012 30.07 30.09 29.60 29.68 455808
1/5/2012 30.49 30.50 30.18 30.40 344570
1/4/2012 30.58 30.68 30.35 30.43 372139
1/3/2012 30.46 30.54 30.30 30.38 329760
12/30/2011 30.10 30.30 30.08 30.24 156878
12/29/2011 30.05 30.19 29.95 30.17 177475
12/28/2011 30.05 30.16 29.91 29.95 167077
12/27/2011 29.92 30.16 29.84 30.04 164623
12/23/2011 29.72 29.98 29.72 29.87 181315
12/22/2011 29.44 29.82 29.30 29.66 303430
12/21/2011 29.15 29.30 29.03 29.30 276103
12/20/2011 28.84 29.16 28.77 29.12 336072
12/19/2011 28.98 29.06 28.65 28.74 189944
12/16/2011 28.55 28.85 28.51 28.85 449293
12/15/2011 28.99 29.02 28.71 28.79 258490
12/14/2011 29.01 29.19 28.78 28.81 226761
12/13/2011 29.06 29.25 28.95 29.04 218678
12/12/2011 29.02 29.08 28.92 29.01 257959
12/9/2011 29.08 29.10 28.80 29.03 243575
12/8/2011 29.23 29.24 28.81 28.86 225682
12/7/2011 29.14 29.40 28.98 29.40 407907
12/6/2011 29.18 29.32 29.06 29.17 170207
12/5/2011 29.17 29.30 28.99 29.15 218165
12/2/2011 28.99 29.12 28.87 28.96 221650
12/1/2011 28.93 28.95 28.67 28.84 218293
11/30/2011 28.57 28.98 28.56 28.98 334362
11/29/2011 28.01 28.28 27.98 28.06 181718
11/28/2011 27.92 28.11 27.76 27.95 242214
11/25/2011 27.50 27.72 27.41 27.41 120368
11/23/2011 27.98 28.01 27.52 27.55 302254
11/22/2011 28.38 28.43 28.00 28.08 373450
11/21/2011 28.39 28.49 28.15 28.36 222818
11/18/2011 28.68 28.75 28.44 28.64 220802
11/17/2011 28.81 28.85 28.43 28.61 274993
11/16/2011 29.12 29.22 28.70 28.78 265360
11/15/2011 29.21 29.37 29.02 29.25 286739
11/14/2011 29.26 29.32 29.05 29.19 219319
11/11/2011 29.40 29.55 29.32 29.42 151122
11/10/2011 29.07 29.34 28.95 29.16 198721
Marketplace
Trading Center