AT&T $35.89

down -0.28


19/6/2013 09:19 AM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Type:

T historical data

Date Open High Low Close Volume
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
12/30/2010 29.26 29.36 29.21 29.33 129092
12/29/2010 29.29 29.44 29.21 29.31 122300
12/28/2010 29.36 29.40 29.21 29.23 136771
12/27/2010 29.18 29.40 29.15 29.25 116494
12/23/2010 29.13 29.24 29.06 29.20 126962
12/22/2010 29.01 29.16 28.99 29.13 168692
12/21/2010 29.21 29.28 29.05 29.07 166887
12/20/2010 29.50 29.52 28.98 29.13 275784
12/17/2010 29.20 29.27 28.90 29.21 361989
12/16/2010 29.22 29.35 29.12 29.23 172463
12/15/2010 29.33 29.56 28.99 29.13 347967
12/14/2010 28.83 29.34 28.81 29.34 265800
12/13/2010 28.95 29.00 28.76 28.78 237947
12/10/2010 28.91 28.97 28.75 28.89 262743
12/9/2010 28.66 28.82 28.60 28.82 209224
12/8/2010 28.69 28.71 28.45 28.63 172384
12/7/2010 28.41 28.75 28.33 28.54 249858
12/6/2010 28.39 28.52 28.26 28.30 230666
12/3/2010 28.38 28.50 28.21 28.49 229440
12/2/2010 28.21 28.65 28.21 28.55 224632
12/1/2010 28.12 28.31 28.03 28.28 235347
11/30/2010 27.78 27.93 27.53 27.79 255404
11/29/2010 27.85 27.87 27.49 27.70 244722
11/26/2010 28.00 28.09 27.90 27.93 79825
11/24/2010 28.13 28.23 28.08 28.14 175375
11/23/2010 28.10 28.15 27.91 28.03 188695
11/22/2010 28.32 28.33 28.05 28.29 197820
11/19/2010 28.38 28.48 28.11 28.32 193926
11/18/2010 28.19 28.46 28.19 28.44 195889
11/17/2010 28.18 28.24 27.93 27.96 242390
11/16/2010 28.46 28.50 28.03 28.24 254745
11/15/2010 28.56 28.89 28.47 28.63 231556
11/12/2010 28.73 28.76 28.19 28.46 263819
11/11/2010 28.95 29.11 28.75 28.83 213962
11/10/2010 29.07 29.08 28.71 29.05 214802
11/9/2010 29.19 29.27 29.06 29.18 196155
11/8/2010 29.10 29.23 29.01 29.18 151872
11/5/2010 29.46 29.47 29.13 29.27 180843
11/4/2010 29.23 29.49 29.10 29.44 228890
11/3/2010 29.01 29.11 28.76 29.06 192166
11/2/2010 28.95 29.11 28.92 28.94 186885
11/1/2010 28.83 28.89 28.63 28.72 259599
10/29/2010 28.42 28.63 28.37 28.52 211777
10/28/2010 28.54 28.64 28.41 28.50 217593
10/27/2010 28.26 28.41 28.08 28.35 248355
10/26/2010 28.37 28.53 28.26 28.31 213260
10/25/2010 28.49 28.52 28.26 28.36 179086
10/22/2010 28.33 28.41 28.14 28.29 180721
10/21/2010 28.22 28.60 28.09 28.34 311425
10/20/2010 28.31 28.67 28.30 28.61 224968
10/19/2010 28.46 28.47 28.00 28.21 317832
10/18/2010 28.39 28.70 28.39 28.62 158234
10/15/2010 28.68 28.71 28.20 28.33 352561
10/14/2010 28.49 28.63 28.35 28.50 177609
10/13/2010 28.55 28.68 28.41 28.47 206953
10/12/2010 28.27 28.50 28.13 28.39 243420
10/11/2010 28.19 28.45 28.19 28.32 143886
10/8/2010 28.37 28.38 27.86 28.22 249679
10/7/2010 28.65 28.73 28.02 28.25 317835
10/6/2010 29.05 29.05 28.24 28.62 490126
10/5/2010 29.02 29.43 28.98 29.36 287356
10/4/2010 28.84 29.08 28.70 28.86 265134
10/1/2010 28.85 28.96 28.66 28.81 222043
9/30/2010 28.78 29.06 28.57 28.60 283012
9/29/2010 28.91 28.98 28.61 28.71 272352
9/28/2010 28.97 29.03 28.67 28.92 274458
9/27/2010 28.60 29.15 28.52 28.87 297188
9/24/2010 28.70 28.80 28.50 28.58 266218
9/23/2010 28.53 28.75 28.45 28.51 238386
9/22/2010 28.70 28.92 28.56 28.59 305531
9/21/2010 28.58 28.88 28.31 28.61 304433
9/20/2010 28.41 28.63 28.22 28.54 285057
9/17/2010 28.24 28.32 28.00 28.17 311168
9/16/2010 28.00 28.16 27.80 28.11 211374
9/15/2010 27.91 28.15 27.78 28.01 192462
9/14/2010 27.94 28.12 27.88 27.93 203447
9/13/2010 27.99 28.08 27.80 27.93 194533
9/10/2010 27.88 27.92 27.63 27.83 197454
9/9/2010 27.54 27.96 27.52 27.81 274238
9/8/2010 27.31 27.47 27.24 27.39 150928
9/7/2010 27.40 27.45 27.14 27.27 182265
9/3/2010 27.31 27.49 27.06 27.44 231562
Marketplace
Trading Center