AT&T $36.62

down -0.32


22/5/2013 04:22 PM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Type:

T historical data

Date Open High Low Close Volume
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
5/19/2011 31.28 31.46 31.14 31.40 147005
5/18/2011 31.16 31.25 30.92 31.20 177291
5/17/2011 31.02 31.27 30.90 31.12 209810
5/16/2011 31.32 31.39 31.01 31.06 321954
5/13/2011 31.62 31.66 31.15 31.41 177152
5/12/2011 31.43 31.79 31.33 31.64 220000
5/11/2011 31.62 31.74 31.23 31.38 203391
5/10/2011 31.46 31.74 31.39 31.69 172207
5/9/2011 31.20 31.42 31.06 31.35 153763
5/6/2011 31.56 31.68 31.13 31.26 244223
5/5/2011 31.72 31.92 31.03 31.22 314777
5/4/2011 31.70 31.91 31.62 31.79 262147
5/3/2011 31.52 31.94 31.26 31.86 462051
5/2/2011 31.60 31.72 31.15 31.21 275733
4/29/2011 31.38 31.80 31.07 31.12 255000
4/28/2011 31.44 31.82 31.29 31.37 240507
4/27/2011 30.96 31.50 30.91 31.42 284916
4/26/2011 30.68 30.99 30.66 30.94 210004
4/25/2011 30.67 30.73 30.43 30.55 132545
4/21/2011 30.28 30.75 30.22 30.68 254763
4/20/2011 30.17 30.50 29.91 30.13 312588
4/19/2011 30.31 30.44 30.18 30.31 237565
4/18/2011 30.42 30.48 30.22 30.31 214861
4/15/2011 30.54 30.68 30.31 30.65 227282
4/14/2011 30.08 30.43 30.01 30.29 194222
4/13/2011 30.51 30.55 30.12 30.18 211394
4/12/2011 30.44 30.57 30.37 30.47 219329
4/11/2011 30.75 30.84 30.64 30.66 227855
4/8/2011 30.58 30.72 30.49 30.71 261367
4/7/2011 30.48 30.57 29.99 30.54 299851
4/6/2011 30.32 30.55 30.23 30.47 251473
4/5/2011 30.67 31.00 30.62 30.70 291534
4/4/2011 30.74 30.84 30.64 30.77 376199
4/1/2011 30.87 30.93 30.36 30.62 1219200
3/31/2011 30.63 30.85 30.51 30.61 1166449
3/30/2011 30.11 30.97 30.08 30.71 528263
3/29/2011 29.32 30.08 29.30 30.05 416223
3/28/2011 29.02 29.63 28.90 29.36 504826
3/25/2011 28.65 28.90 28.62 28.85 236496
3/24/2011 28.50 28.77 28.41 28.54 326113
3/23/2011 28.03 28.22 27.95 28.14 218234
3/22/2011 28.28 28.30 28.00 28.10 288649
3/21/2011 28.77 29.10 28.09 28.26 619978
3/18/2011 27.95 28.05 27.74 27.94 264960
3/17/2011 27.67 27.91 27.56 27.74 260723
3/16/2011 27.72 27.74 27.27 27.33 371541
3/15/2011 27.69 27.94 27.51 27.81 386735
3/14/2011 28.32 28.42 27.95 28.19 252760
3/11/2011 28.49 28.72 28.24 28.46 218737
3/10/2011 28.71 28.81 28.53 28.61 344838
3/9/2011 28.50 28.89 28.37 28.79 288017
3/8/2011 28.14 28.60 28.10 28.45 300389
3/7/2011 27.95 28.10 27.73 27.90 238727
3/4/2011 28.22 28.35 27.79 27.92 265089
3/3/2011 28.33 28.39 28.04 28.13 218508
3/2/2011 28.08 28.52 28.03 28.17 268766
3/1/2011 28.45 28.53 28.04 28.08 222121
2/28/2011 28.25 28.40 28.16 28.38 211840
2/25/2011 27.79 28.18 27.77 28.13 160552
2/24/2011 28.01 28.05 27.61 27.92 281162
2/23/2011 28.25 28.29 28.02 28.03 247629
2/22/2011 28.32 28.42 28.05 28.20 259792
2/18/2011 28.53 28.58 28.35 28.57 197181
2/17/2011 28.26 28.55 28.15 28.50 188946
2/16/2011 28.19 28.39 28.09 28.30 227911
2/15/2011 28.32 28.34 28.00 28.24 236546
2/14/2011 28.40 28.53 28.21 28.46 228783
2/11/2011 28.13 28.59 28.09 28.47 222213
2/10/2011 27.98 28.44 27.80 28.24 352474
2/9/2011 27.78 28.01 27.63 27.97 186343
2/8/2011 27.97 28.00 27.77 27.91 198252
2/7/2011 27.97 28.01 27.71 27.96 328791
2/4/2011 28.06 28.06 27.83 27.97 183213
2/3/2011 27.67 28.01 27.58 27.99 210632
2/2/2011 28.04 28.05 27.56 27.67 233923
2/1/2011 27.92 27.92 27.64 27.87 263906
1/31/2011 27.42 27.58 27.20 27.52 292494
1/28/2011 28.00 28.02 27.41 27.49 410388
1/27/2011 28.08 28.25 27.81 28.13 583899
1/26/2011 28.87 28.95 28.68 28.73 243423
1/25/2011 28.48 28.76 28.40 28.76 276378
1/24/2011 28.46 28.56 28.31 28.48 199791
1/21/2011 28.31 28.48 28.23 28.33 380194
1/20/2011 28.49 28.51 28.15 28.23 296839
1/19/2011 28.34 28.47 28.25 28.33 316250
1/18/2011 28.55 28.59 28.26 28.33 312137
1/14/2011 28.01 28.45 27.91 28.43 341828
1/13/2011 28.14 28.19 27.87 28.08 359092
1/12/2011 27.91 28.21 27.84 28.04 360294
1/11/2011 28.12 28.23 27.71 27.91 573209
1/10/2011 28.54 28.61 28.13 28.34 413361
1/7/2011 29.10 29.11 28.66 28.85 475351
1/6/2011 29.57 29.61 28.70 29.15 407579
1/5/2011 29.83 30.10 29.57 29.98 281346
1/4/2011 29.80 29.91 29.65 29.88 207872
1/3/2011 29.68 29.73 29.51 29.67 205829
12/31/2010 29.36 29.53 29.29 29.38 152255
Marketplace
Trading Center