AT&T Inc $36.04

down -0.06


17/4/2014 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
4/20/201230.7431.0930.7030.8622,069,900
4/19/201230.7930.8830.6030.7416,744,200
4/18/201230.7530.8530.6630.7512,862,200
4/17/201230.7730.9530.6730.8921,706,000
4/16/201230.5630.7230.5030.6114,736,400
4/13/201230.7530.8630.5230.5425,030,300
4/12/201230.7930.8830.6830.8419,688,500
4/11/201230.3930.5130.2730.4521,598,600
4/10/201230.5230.6229.9530.1334,772,400
4/9/201230.6730.8530.5530.6419,224,200
4/5/201231.0931.1630.7530.9421,473,800
4/4/201231.3831.6631.3831.5726,608,400
4/3/201231.4331.6031.3331.4322,006,300
4/2/201231.2831.5931.2731.4521,699,000
3/30/201231.3231.3831.1631.2321,748,100
3/29/201231.0531.2130.7731.2128,715,600
3/28/201231.5331.5731.2031.3631,389,600
3/27/201231.7931.9531.6031.6427,905,600
3/26/201231.6131.8331.5931.7975,572,200
3/23/201231.6631.7231.3831.5277,770,304
3/22/201231.8031.8631.5631.7180,257,504
3/21/201231.8531.9731.8331.8421,087,000
3/20/201231.6031.8331.5131.7918,135,800
3/19/201231.4631.7431.3531.6519,747,400
3/16/201231.7031.7131.5131.5928,667,200
3/15/201231.4131.6531.3531.6420,007,900
3/14/201231.6031.8031.4231.4524,506,300
3/13/201231.5231.6431.4431.6323,754,600
3/12/201231.2031.5231.1831.4420,572,600
3/9/201231.0031.1831.0031.1819,202,100
3/8/201231.0731.1530.8831.0018,745,900
3/7/201230.6930.9730.6930.8816,543,900
3/6/201230.8030.9730.6630.7325,450,800
3/5/201230.8531.1230.7530.9939,273,100
3/2/201230.6731.0030.6030.8723,542,600
3/1/201230.5430.6630.1530.6321,582,200
2/29/201230.4930.6430.4730.5926,530,800
2/28/201230.4130.5930.3630.5320,298,000
2/27/201230.3130.4330.2930.3630,633,500
2/24/201230.4330.4930.2930.3418,274,800
2/23/201230.2230.4830.2230.4622,470,900
2/22/201230.2530.3730.2030.2815,731,900
2/21/201230.1030.4030.0730.3425,390,100
2/17/201230.1430.1530.0030.0131,320,600
2/16/201229.9030.1829.8530.0223,546,900
2/15/201229.9830.0729.7729.8723,032,800
2/14/201230.1230.1529.8530.0721,628,300
2/13/201229.9230.1229.8430.0423,045,000
2/10/201229.8229.9729.7029.8425,004,500
2/9/201230.0630.0629.8829.9918,077,900
2/8/201230.0430.1530.0230.0220,115,500
2/7/201229.8530.1529.8030.0424,181,000
2/6/201229.8329.9829.6929.9723,567,200
2/3/201229.9730.0729.8629.9526,296,600
2/2/201229.8729.9129.7229.7925,699,900
2/1/201229.9129.9329.5829.6030,617,300
1/31/201229.5429.5429.2329.4129,373,100
1/30/201229.1229.3829.0229.3429,433,300
1/27/201229.4929.5329.1529.1636,360,700
1/26/201229.9029.9829.3829.4556,005,500
1/25/201230.0630.2429.7130.2128,139,800
1/24/201230.2030.2029.9230.0924,345,000
1/23/201230.5130.5630.2630.4019,187,400
1/20/201230.4230.5230.3530.5126,450,300
1/19/201230.3230.4530.3030.4225,525,100
1/18/201230.3230.3530.1530.3322,015,800
1/17/201230.3030.4730.1730.2523,500,600
1/13/201230.0530.1029.8130.0722,097,200
1/12/201230.0830.2530.0130.1226,512,400
1/11/201229.7330.0329.7329.9923,704,100
1/10/201229.8029.9229.7429.7629,064,800
1/9/201229.8129.8529.5029.6626,791,800
1/6/201230.0730.0929.6029.6845,582,000
1/5/201230.4930.5030.1830.4034,465,600
1/4/201230.5830.6830.3530.4337,217,400
1/3/201230.4630.5430.3030.3833,005,300
12/30/201130.1030.3030.0830.2415,690,800
12/29/201130.0530.1929.9530.1717,747,500
12/28/201130.0530.1629.9129.9516,709,200
12/27/201129.9230.1629.8430.0416,466,400
12/23/201129.7229.9829.7229.8718,132,900
12/22/201129.4429.8229.3029.6630,347,700
12/21/201129.1529.3029.0329.3027,613,100
12/20/201128.8429.1628.7729.1233,607,400
12/19/201128.9829.0628.6528.7419,015,400
12/16/201128.5528.8528.5128.8544,931,600
12/15/201128.9929.0228.7128.7925,850,300
12/14/201129.0129.1928.7828.8122,680,000
12/13/201129.0629.2528.9529.0421,906,400
12/12/201129.0229.0828.9229.0125,797,600
12/9/201129.0829.1028.8029.0324,358,600
12/8/201129.2329.2428.8128.8622,568,200
12/7/201129.1429.4028.9829.4040,801,900
12/6/201129.1829.3229.0629.1717,026,900
12/5/201129.1729.3028.9929.1521,862,000
12/2/201128.9929.1228.8728.9622,166,700
12/1/201128.9328.9528.6728.8421,840,400
11/30/201128.5728.9828.5628.9833,437,000
11/29/201128.0128.2827.9828.0618,179,400
11/28/201127.9228.1127.7627.9524,224,900
Trading Center