AT&T Inc $36.36

down -0.23


30/7/2014 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
5/21/201337.2437.2436.8036.9424,870,772
5/21/201337.3237.8837.1537.572,009,225
5/20/201337.4037.4437.1337.2214,654,132
5/17/201337.3537.4737.1937.4416,720,988
5/17/201337.0037.4137.0037.391,208,064
5/16/201337.4237.6237.3337.3813,668,372
5/16/201337.2937.4937.0437.341,125,117
5/15/201337.3437.8337.2937.5323,061,822
5/15/201337.4537.4636.9136.95786,004
5/14/201336.9937.2336.8637.2319,482,149
5/14/201337.4537.6037.3137.501,094,340
5/13/201337.3037.3236.9437.0018,559,161
5/13/201337.4637.5537.1837.45776,140
5/10/201337.4537.5337.1737.3618,183,189
5/10/201337.5037.5737.1837.511,311,446
5/9/201337.7037.7837.2037.3323,605,897
5/9/201337.0037.6136.9637.171,581,549
5/8/201337.4337.8537.3637.8315,178,302
5/8/201336.1936.8936.1336.701,426,466
5/7/201337.1937.5237.0937.5214,693,846
5/7/201336.3736.3836.0636.13953,403
5/6/201337.2937.3337.0737.0912,112,939
5/6/201336.2236.3636.0336.20587,655
5/3/201337.8737.8837.2237.3420,240,652
5/3/201336.2836.3636.0136.11568,845
5/2/201337.6237.8437.4137.5616,463,511
5/2/201336.0136.2835.8536.13574,557
5/1/201337.4637.9737.4637.5621,838,690
5/1/201336.3036.3035.9836.10811,448
4/30/201337.3737.6237.2837.4624,155,325
4/30/201335.9036.2535.6936.252,150,020
4/29/201337.1237.3437.0237.3018,918,838
4/29/201335.7335.9935.5835.94728,077
4/26/201337.2837.3136.8837.0433,210,717
4/26/201335.7235.8535.5735.64941,948
4/25/201337.2537.4437.0737.2835,809,973
4/25/201335.8635.9935.5035.69683,758
4/24/201337.0937.2636.6337.0461,132,810
4/24/201336.2436.2735.8635.99817,640
4/23/201338.8039.0038.3539.0025,108,710
4/23/201336.3036.4536.0036.151,018,052
4/22/201338.4238.7638.3438.7321,505,621
4/22/201336.4936.4936.1136.15545,039
4/19/201337.8638.3637.7638.2824,528,024
4/19/201335.7136.3035.6936.251,088,057
4/18/201338.1138.1337.6837.7420,200,069
4/18/201335.7036.0635.5235.801,190,691
4/17/201337.8038.0037.5537.7822,473,211
4/17/201335.5936.8235.0035.461,307,283
4/16/201338.2538.2837.9237.9424,484,789
4/16/201369.8970.7369.6570.56641,877
4/15/201338.2738.5537.9137.9529,253,448
4/15/201370.3471.2769.9570.06836,988
4/12/201338.4238.6438.4238.5919,725,755
4/12/201369.6470.3169.5970.20478,811
4/11/201338.1538.8038.1538.5425,493,684
4/11/201369.9670.2069.5169.65831,751
4/10/201337.8038.3037.7638.1819,073,635
4/10/201369.3370.0669.1969.761,086,916
4/9/201337.6837.8937.5137.7622,549,735
4/9/201369.2969.3668.6669.00512,110
4/8/201337.7037.7937.4837.6223,618,368
4/8/201368.7569.3068.7569.00425,179
4/5/201337.6538.0537.5938.0276,502,396
4/5/201369.1969.5068.7068.88545,593
4/4/201337.3537.9637.3237.9172,858,394
4/4/201369.3169.9769.1869.40485,850
4/3/201337.5137.6037.2137.2824,293,943
4/3/201370.3070.4769.0069.31723,084
4/2/201337.4837.6937.3237.5726,227,670
4/2/201369.9970.5969.9570.11496,945
4/1/201336.7137.3236.7137.2524,210,093
4/1/201370.1570.1569.5569.78326,824
3/28/201336.6936.8336.5036.6937,399,931
3/28/201368.9370.4068.9370.161,273,252
3/27/201336.5536.7936.5036.6217,377,237
3/27/201369.5069.5368.8769.14514,767
3/26/201336.5436.7736.3536.7418,429,133
3/26/201369.2869.9068.5569.62712,030
3/25/201336.4736.5936.3036.3923,707,593
3/25/201369.9870.2569.2169.31376,489
3/22/201336.1836.5236.1836.4323,921,363
3/22/201369.6570.5669.4669.67794,933
3/21/201336.1036.2536.0236.1520,727,932
3/21/201370.1570.3869.5069.65638,185
3/20/201336.3236.4336.1236.1929,886,769
3/20/201369.7770.1769.7469.99702,140
3/19/201336.2636.3836.0336.1419,854,379
3/19/201369.6769.8069.3269.581,040,128
3/18/201336.1736.3436.1236.1520,694,579
3/18/201369.7970.0469.2169.41570,016
3/15/201336.5936.7036.2436.4351,084,030
3/15/201368.8069.9068.8069.591,227,298
3/14/201336.6736.8736.5936.8619,522,462
3/14/201368.7469.4068.4168.74664,646
3/13/201336.7336.8236.5636.6015,072,485
3/13/201369.1169.5568.2068.41610,901
3/12/201336.5636.8436.5236.7219,617,502
3/12/201369.1069.6769.1069.201,270,196
3/11/201336.6536.7736.4036.6020,020,747
Trading Center