AT&T Inc $34.92

down -1.37


23/4/2014 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
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
11/25/201127.5027.7227.4127.4112,036,800
11/23/201127.9828.0127.5227.5530,227,200
11/22/201128.3828.4328.0028.0837,397,500
11/21/201128.3928.4928.1528.3622,282,000
11/18/201128.6828.7528.4428.6422,080,300
11/17/201128.8128.8528.4328.6127,503,200
11/16/201129.1229.2228.7028.7826,548,100
11/15/201129.2129.3729.0229.2528,675,200
11/14/201129.2629.3229.0529.1921,931,800
11/11/201129.4029.5529.3229.4215,112,100
11/10/201129.0729.3428.9529.1619,873,200
11/9/201129.1329.2528.8028.9127,178,900
11/8/201129.3129.5029.1529.4620,837,700
11/7/201129.2029.4529.0529.4415,008,500
11/4/201129.1429.2428.9529.1618,416,200
11/3/201129.3029.4929.0829.4420,787,600
11/2/201129.1629.3128.9329.0821,761,200
11/1/201129.0329.1128.6228.7031,570,600
10/31/201129.4629.6529.3029.3126,339,000
10/28/201129.4829.8029.3129.7424,333,600
10/27/201129.2029.6729.0529.1437,748,700
10/26/201128.7028.7828.4628.7527,996,100
10/25/201128.7328.8528.3228.4133,713,600
10/24/201129.1129.1428.7728.8824,212,600
10/21/201129.2529.3728.9829.1330,228,600
10/20/201128.7929.0528.6328.9931,382,700
10/19/201129.2729.3528.9429.0919,728,000
10/18/201129.0529.3528.7729.2119,932,200
10/17/201129.1929.3828.9329.0218,492,100
10/14/201129.3729.4328.9729.1723,800,200
10/13/201128.8329.1228.7029.1020,041,200
10/12/201128.9129.2328.6328.9925,899,500
10/11/201128.8829.0028.7128.7722,123,800
10/10/201128.8429.1728.7829.1720,839,300
10/7/201128.6828.7328.3128.4422,391,400
10/6/201128.2628.4327.9428.4122,168,400
10/5/201128.0028.3427.9028.3132,228,500
10/4/201128.0528.3827.5528.3143,349,000
10/3/201128.6428.8528.1628.1632,148,800
9/30/201128.7329.0028.5028.5227,793,900
9/29/201128.9428.9628.4728.8434,176,700
9/28/201128.7929.0928.5128.5521,646,900
9/27/201128.7729.0028.5328.6729,440,000
9/26/201128.0628.4228.0028.3470,599,104
9/23/201127.7727.9527.5127.85103,807,000
9/22/201127.9228.0727.4627.75126,006,000
9/21/201128.9228.9928.2728.3025,856,700
9/20/201128.7729.1828.6728.8520,648,100
9/19/201128.5428.6728.3128.5821,656,200
9/16/201128.8228.9428.5428.9434,265,500
9/15/201128.2228.6528.1928.5421,805,700
9/14/201128.1828.5027.7228.2623,103,800
9/13/201127.8728.2427.7428.1224,052,900
9/12/201127.3027.9227.2927.8825,557,700
9/9/201127.8027.8627.4727.5435,976,400
9/8/201127.9728.1327.9027.9621,924,300
9/7/201128.0728.1327.8328.1324,534,300
9/6/201127.9427.9927.5227.8333,498,400
9/2/201128.0628.3728.0228.0526,462,900
9/1/201128.5928.7028.2528.2737,673,100
8/31/201129.8629.9028.0028.48113,010,000
8/30/201129.3129.8029.2429.6222,641,700
8/29/201129.3529.4729.1629.2623,318,100
8/26/201128.8829.2128.4529.0422,739,800
8/25/201129.4129.6428.9529.0623,793,300
8/24/201128.8729.5028.7929.4325,048,200
8/23/201128.4428.9828.4128.9829,673,300
8/22/201128.6828.6828.2728.4535,885,200
8/19/201128.1928.6227.9927.9938,019,600
8/18/201128.9529.0528.2028.4645,849,300
8/17/201128.9429.3028.9029.1725,683,100
8/16/201128.5228.9128.4528.7921,907,100
8/15/201128.5028.8528.3428.8126,191,300
8/12/201128.9428.9428.0028.2242,592,100
8/11/201128.0228.6827.8128.4452,648,800
8/10/201128.9128.9827.7527.8861,992,000
8/9/201128.0128.9027.3328.8576,534,600
8/8/201128.3128.9127.5527.7071,998,800
8/5/201129.0529.2828.2128.9353,782,300
8/4/201129.1829.2228.7828.7844,384,300
8/3/201129.1929.5329.0029.5027,521,100
8/2/201129.4629.6029.1029.1829,209,600
8/1/201130.0630.0829.1929.5228,478,100
7/29/201128.9929.3428.7729.2627,498,400
7/28/201129.9330.1329.0929.2649,628,100
7/27/201129.9030.2129.8829.9627,016,600
7/26/201129.9130.1029.8829.9417,826,400
7/25/201130.0130.1729.8529.9121,250,600
7/22/201130.0430.3629.8230.3227,530,500
7/21/201130.4630.7430.2430.2837,932,000
7/20/201130.3330.3730.0830.2319,851,300
7/19/201130.1630.3529.9730.3321,421,500
7/18/201130.1730.1829.8330.1221,971,300
7/15/201130.7030.7030.2030.3132,968,300
7/14/201130.8530.9330.5430.5821,717,100
7/13/201130.8631.0930.7230.8215,750,000
7/12/201130.6931.1430.6930.7721,554,600
Trading Center