AT&T Inc $34.96

up +0.22


29/8/2014 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
6/20/201335.0035.2034.3234.3531,806,634
6/20/201334.0034.2633.4633.462,914,797
6/19/201336.0636.1435.2535.2524,464,450
6/19/201335.2935.2934.2634.351,968,565
6/18/201335.8336.3535.7936.1715,358,329
6/18/201335.0535.9335.0435.442,671,109
6/17/201336.0736.1435.4835.7623,365,562
6/17/201334.9935.1934.7834.931,796,550
6/14/201336.2036.3235.8935.9123,981,351
6/14/201334.7935.0934.4034.723,540,402
6/13/201335.6136.3935.6136.3020,145,333
6/13/201333.5834.9033.4134.721,966,090
6/12/201336.0036.1435.5735.6216,955,902
6/12/201334.2834.4433.4033.672,075,663
6/11/201335.8636.2035.7235.7626,005,780
6/11/201334.8534.8534.2334.262,700,854
6/10/201335.8736.1135.6935.9921,854,830
6/10/201334.7535.1334.5234.711,246,534
6/7/201335.9736.0535.3835.4526,052,663
6/7/201334.7334.9334.3834.671,806,361
6/6/201335.2135.8635.1035.8123,067,885
6/6/201334.6735.0334.2534.904,400,080
6/5/201335.6635.7235.2535.2622,865,874
6/5/201335.6935.6934.9035.164,306,226
6/4/201335.1935.8735.1535.6740,470,024
6/4/201335.8236.1635.1535.811,782,124
6/3/201334.9935.2134.5835.0729,765,642
6/3/201336.0136.4335.7735.792,146,685
5/31/201335.3335.5034.9834.9935,808,052
5/31/201336.2636.4835.7236.112,617,327
5/30/201335.8436.0835.5035.5025,095,933
5/30/201337.1037.1636.3136.421,275,969
5/29/201336.0536.0635.5035.9128,742,367
5/29/201337.1937.2636.7037.091,098,668
5/28/201337.0437.1536.1636.1829,436,760
5/28/201337.5037.5037.1537.181,470,440
5/27/201337.2037.5037.1937.28576,215
5/24/201336.5336.7836.4536.7514,447,315
5/24/201337.2737.3436.8037.181,412,191
5/23/201336.3736.8136.3536.7418,120,254
5/23/201337.6437.6537.2037.281,184,387
5/22/201336.9437.1736.4536.6228,603,046
5/22/201337.7537.9437.6437.691,490,408
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
Trading Center