AT&T $37.44

up +0.06


17/5/2013 07:17 PM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Type:

T historical data

Date Open High Low Close Volume
10/12/2011 28.91 29.23 28.63 28.99 258996
10/11/2011 28.88 29.00 28.71 28.77 221225
10/10/2011 28.84 29.17 28.78 29.17 208026
10/7/2011 28.68 28.73 28.31 28.44 223875
10/6/2011 28.26 28.43 27.94 28.41 221654
10/5/2011 28.00 28.34 27.90 28.31 322280
10/4/2011 28.05 28.38 27.55 28.31 433371
10/3/2011 28.64 28.85 28.16 28.16 321476
9/30/2011 28.73 29.00 28.50 28.52 277595
9/29/2011 28.94 28.96 28.47 28.84 341651
9/28/2011 28.79 29.09 28.51 28.55 216456
9/27/2011 28.77 29.00 28.53 28.67 294347
9/26/2011 28.06 28.42 28.00 28.34 656571
9/23/2011 27.77 27.95 27.51 27.85 1038051
9/22/2011 27.92 28.07 27.46 27.75 1259987
9/21/2011 28.92 28.99 28.27 28.30 258495
9/20/2011 28.77 29.18 28.67 28.85 206466
9/19/2011 28.54 28.67 28.31 28.58 216485
9/16/2011 28.82 28.94 28.54 28.94 342620
9/15/2011 28.22 28.65 28.19 28.54 218054
9/14/2011 28.18 28.50 27.72 28.26 231033
9/13/2011 27.87 28.24 27.74 28.12 240529
9/12/2011 27.30 27.92 27.29 27.88 255518
9/9/2011 27.80 27.86 27.47 27.54 359731
9/8/2011 27.97 28.13 27.90 27.96 219204
9/7/2011 28.07 28.13 27.83 28.13 245001
9/6/2011 27.94 27.99 27.52 27.83 334911
9/2/2011 28.06 28.37 28.02 28.05 264578
9/1/2011 28.59 28.70 28.25 28.27 376694
8/31/2011 29.86 29.90 28.00 28.48 1129822
8/30/2011 29.31 29.80 29.24 29.62 226418
8/29/2011 29.35 29.47 29.16 29.26 233131
8/26/2011 28.88 29.21 28.45 29.04 227385
8/25/2011 29.41 29.64 28.95 29.06 237723
8/24/2011 28.87 29.50 28.79 29.43 250457
8/23/2011 28.44 28.98 28.41 28.98 296733
8/22/2011 28.68 28.68 28.27 28.45 358485
8/19/2011 28.19 28.62 27.99 27.99 380150
8/18/2011 28.95 29.05 28.20 28.46 458466
8/17/2011 28.94 29.30 28.90 29.17 253684
8/16/2011 28.52 28.91 28.45 28.79 219071
8/15/2011 28.50 28.85 28.34 28.81 261909
8/12/2011 28.94 28.94 28.00 28.22 425871
8/11/2011 28.02 28.68 27.81 28.44 526473
8/10/2011 28.91 28.98 27.75 27.88 619884
8/9/2011 28.01 28.90 27.33 28.85 765965
8/8/2011 28.31 28.91 27.55 27.70 719942
8/5/2011 29.05 29.28 28.21 28.93 537805
8/4/2011 29.18 29.22 28.78 28.78 443817
8/3/2011 29.19 29.53 29.00 29.50 275186
8/2/2011 29.46 29.60 29.10 29.18 291590
8/1/2011 30.06 30.08 29.20 29.52 284770
7/29/2011 28.99 29.34 28.77 29.26 274780
7/28/2011 29.93 30.13 29.09 29.26 496216
7/27/2011 29.90 30.21 29.88 29.96 270164
7/26/2011 29.91 30.10 29.88 29.94 178233
7/25/2011 30.01 30.17 29.85 29.91 212503
7/22/2011 30.04 30.36 29.82 30.32 275268
7/21/2011 30.46 30.74 30.24 30.28 379199
7/20/2011 30.33 30.37 30.08 30.23 198480
7/19/2011 30.16 30.35 29.97 30.33 214197
7/18/2011 30.17 30.18 29.83 30.12 219692
7/15/2011 30.70 30.70 30.20 30.31 329643
7/14/2011 30.85 30.93 30.54 30.58 217150
7/13/2011 30.86 31.09 30.72 30.82 157497
7/12/2011 30.69 31.14 30.69 30.77 215535
7/11/2011 30.91 30.97 30.70 30.80 193281
7/8/2011 31.05 31.29 31.02 31.14 186418
7/7/2011 31.25 31.31 31.07 31.23 219923
7/6/2011 31.35 31.39 31.11 31.23 180676
7/5/2011 31.74 31.78 31.56 31.63 208856
7/1/2011 31.42 31.73 31.38 31.68 200294
6/30/2011 31.39 31.50 31.31 31.41 406341
6/29/2011 31.16 31.38 31.09 31.26 199745
6/28/2011 30.88 31.04 30.76 31.02 172141
6/27/2011 30.65 30.94 30.50 30.76 187534
6/24/2011 30.77 30.79 30.44 30.44 201770
6/23/2011 30.62 30.74 30.29 30.72 245012
6/22/2011 31.01 31.16 30.88 30.88 178314
6/21/2011 31.13 31.34 30.97 31.11 360255
6/20/2011 30.66 31.12 30.62 30.96 174842
6/17/2011 30.65 30.95 30.61 30.77 278751
6/16/2011 30.23 30.46 30.17 30.43 189181
6/15/2011 30.63 30.73 30.22 30.35 242516
6/14/2011 30.74 30.93 30.65 30.79 200660
6/10/2011 30.27 30.55 30.21 30.34 236826
6/9/2011 30.31 30.54 30.21 30.33 167023
6/8/2011 30.21 30.53 30.11 30.34 208845
6/7/2011 30.46 30.61 30.31 30.31 159948
6/6/2011 30.55 30.60 30.35 30.36 179662
6/3/2011 30.60 30.87 30.52 30.65 218071
6/2/2011 31.17 31.24 30.79 30.97 174344
6/1/2011 31.43 31.58 31.11 31.17 221511
5/31/2011 31.48 31.65 31.32 31.56 236580
5/27/2011 31.22 31.35 30.99 31.29 172485
5/26/2011 30.98 31.26 30.94 31.11 201799
5/25/2011 31.00 31.23 30.92 31.00 181763
5/24/2011 31.08 31.30 31.03 31.16 173388
5/23/2011 31.00 31.16 30.94 31.08 181104
5/20/2011 31.35 31.77 31.19 31.32 168438
Marketplace
Trading Center