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
7/6/201131.3531.3931.1131.2318,068,000
7/5/201131.7431.7831.5631.6320,888,000
7/1/201131.4231.7131.3831.6820,054,000
6/30/201131.3931.5031.3131.4140,634,800
6/29/201131.1631.3831.0931.2619,974,500
6/28/201130.8831.0430.7631.0217,215,900
6/27/201130.6530.9430.5030.7618,753,500
6/24/201130.7730.7930.4430.4420,182,000
6/23/201130.6230.7430.2930.7224,502,100
6/22/201131.0131.1630.8830.8817,850,100
6/21/201131.1331.3430.9731.1136,025,500
6/20/201130.6631.1230.6230.9617,484,200
6/17/201130.6530.9530.6130.7727,915,000
6/16/201130.2330.4630.1730.4318,920,400
6/15/201130.6330.7330.2230.3524,256,200
6/14/201130.7430.9330.6530.7920,066,400
6/13/201130.2830.8430.2530.5523,346,800
6/10/201130.2730.5530.2130.3423,682,800
6/9/201130.3130.5430.2130.3316,702,200
6/8/201130.2130.5330.1130.3420,884,700
6/7/201130.4630.6130.3130.3116,018,800
6/6/201130.5530.6030.3530.3617,967,100
6/3/201130.6030.8730.5230.6521,808,600
6/2/201131.1731.2430.7930.9717,435,100
6/1/201131.4331.5831.1131.1722,152,400
5/31/201131.4831.6531.3231.5623,689,900
5/27/201131.2231.3530.9931.2917,248,500
5/26/201130.9831.2630.9431.1120,211,800
5/25/201130.9331.2330.9231.0018,184,800
5/24/201131.0831.3031.0331.1617,339,900
5/23/201131.0031.1630.9431.0818,118,300
5/20/201131.3531.7731.1931.3216,854,300
5/19/201131.2831.4631.1431.4014,726,500
5/18/201131.1631.2530.9231.2017,757,600
5/17/201131.0231.2730.9031.1221,014,600
5/16/201131.3231.3931.0131.0632,186,900
5/13/201131.6231.6631.1531.4117,720,000
5/12/201131.4331.7931.3331.6422,053,900
5/11/201131.6231.7431.2331.3820,238,200
5/10/201131.4631.7431.3931.6917,129,500
5/9/201131.2031.4231.0631.3515,382,100
5/6/201131.5631.6831.1331.2624,449,600
5/5/201131.7231.9231.0331.2231,501,500
5/4/201131.7031.9131.6231.7926,235,500
5/3/201131.5231.9431.2631.8646,249,600
5/2/201131.6031.7231.1231.2127,594,100
4/29/201131.3831.8031.0731.1225,542,400
4/28/201131.4431.8231.2931.3724,058,200
4/27/201130.9631.5030.9131.4228,474,300
4/26/201130.6830.9930.6630.9421,005,200
4/25/201130.6730.7330.4330.5513,259,700
4/21/201130.2830.7530.2230.6825,594,600
4/20/201130.1730.5029.9130.1331,253,200
4/19/201130.3130.4430.1830.3123,781,000
4/18/201130.4230.4830.2230.3121,529,700
4/15/201130.5430.6830.3130.6522,685,300
4/14/201130.0830.4330.0130.2919,430,100
4/13/201130.5130.5530.1230.1821,193,600
4/12/201130.4430.5730.3730.4721,973,300
4/11/201130.7530.8430.6430.6622,798,200
4/8/201130.5830.7230.4930.7126,177,000
4/7/201130.4830.5729.9930.5430,020,600
4/6/201130.3230.5530.2330.4725,158,300
4/5/201130.6731.0030.6230.7029,194,300
4/4/201130.7430.8430.6430.7737,656,100
4/1/201130.8730.9330.3630.62122,008,000
3/31/201130.6330.8530.5130.61116,874,000
3/30/201130.1130.9730.0830.7152,867,200
3/29/201129.3230.0829.3030.0542,041,900
3/28/201129.0229.6328.9029.3650,493,900
3/25/201128.6528.9028.6228.8523,664,600
3/24/201128.5028.7728.4128.5432,599,700
3/23/201128.0328.2227.9528.1421,848,000
3/22/201128.2828.3028.0028.1028,985,400
3/21/201128.7729.1028.0928.2662,007,800
3/18/201127.9528.0527.7427.9426,542,900
3/17/201127.6727.9127.5627.7426,089,400
3/16/201127.7227.7427.2727.3337,169,700
3/15/201127.6927.9427.5127.8138,537,300
3/14/201128.3228.4227.9528.1925,277,300
3/11/201128.4928.7228.2428.4621,881,200
3/10/201128.7128.8128.5328.6134,486,300
3/9/201128.5028.8928.3728.7928,794,400
3/8/201128.1428.6028.1028.4530,105,400
3/7/201127.9528.1027.7327.9023,886,000
3/4/201128.2228.3527.7927.9226,538,500
3/3/201128.3328.3928.0428.1321,877,400
3/2/201128.0828.5228.0328.1726,877,100
3/1/201128.4528.5328.0428.0822,222,400
2/28/201128.2528.4028.1628.3821,224,700
2/25/201127.7928.1827.7728.1316,066,700
2/24/201128.0128.0527.6127.9228,142,900
2/23/201128.2528.2928.0228.0324,768,400
2/22/201128.3228.4228.0528.2025,982,600
2/18/201128.5328.5828.3528.5719,718,800
2/17/201128.2628.5528.1528.5018,895,700
2/16/201128.1928.3928.0928.3022,803,900
2/15/201128.3228.3428.0028.2423,654,700
2/14/201128.4028.5328.2128.4622,889,900
2/11/201128.1328.5928.0928.4722,252,200
Trading Center