AT&T Inc $34.75

up +0.25


27/8/2014 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
4/5/201337.6538.0537.5938.0276,502,396
4/5/201369.1969.5068.7068.88545,593
4/4/201337.3537.9637.3237.9172,858,394
4/4/201369.3169.9769.1869.40485,850
4/3/201337.5137.6037.2137.2824,293,943
4/3/201370.3070.4769.0069.31723,084
4/2/201337.4837.6937.3237.5726,227,670
4/2/201369.9970.5969.9570.11496,945
4/1/201336.7137.3236.7137.2524,210,093
4/1/201370.1570.1569.5569.78326,824
3/28/201336.6936.8336.5036.6937,399,931
3/28/201368.9370.4068.9370.161,273,252
3/27/201336.5536.7936.5036.6217,377,237
3/27/201369.5069.5368.8769.14514,767
3/26/201336.5436.7736.3536.7418,429,133
3/26/201369.2869.9068.5569.62712,030
3/25/201336.4736.5936.3036.3923,707,593
3/25/201369.9870.2569.2169.31376,489
3/22/201336.1836.5236.1836.4323,921,363
3/22/201369.6570.5669.4669.67794,933
3/21/201336.1036.2536.0236.1520,727,932
3/21/201370.1570.3869.5069.65638,185
3/20/201336.3236.4336.1236.1929,886,769
3/20/201369.7770.1769.7469.99702,140
3/19/201336.2636.3836.0336.1419,854,379
3/19/201369.6769.8069.3269.581,040,128
3/18/201336.1736.3436.1236.1520,694,579
3/18/201369.7970.0469.2169.41570,016
3/15/201336.5936.7036.2436.4351,084,030
3/15/201368.8069.9068.8069.591,227,298
3/14/201336.6736.8736.5936.8619,522,462
3/14/201368.7469.4068.4168.74664,646
3/13/201336.7336.8236.5636.6015,072,485
3/13/201369.1169.5568.2068.41610,901
3/12/201336.5636.8436.5236.7219,617,502
3/12/201369.1069.6769.1069.201,270,196
3/11/201336.6536.7736.4036.6020,020,747
3/11/201369.5669.7269.0769.14615,148
3/8/201336.5436.7436.5436.6821,496,805
3/8/201369.9170.0069.5169.77648,355
3/7/201336.3736.5236.1536.3919,231,382
3/7/201370.8570.9069.4869.701,087,975
3/6/201336.6436.8236.2836.2920,451,174
3/6/201371.6471.7671.2371.41457,724
3/5/201336.5336.7036.5036.6022,609,505
3/5/201371.1072.0171.0671.47627,185
3/4/201336.0036.2735.9136.2318,658,158
3/4/201370.6371.3970.5171.05480,448
3/1/201335.6936.0835.6336.0123,505,442
3/1/201370.2671.0070.1070.87552,824
2/28/201335.8036.2535.7535.9131,861,963
2/28/201370.3771.1469.3070.891,280,597
2/27/201335.5535.9035.4635.8523,527,878
2/27/201369.0171.1668.7570.62954,784
2/26/201335.5435.7035.4035.4926,265,491
2/26/201368.5169.6568.5069.22928,608
2/25/201335.7736.0835.1935.1932,531,374
2/25/201369.8170.0069.1969.23675,449
2/22/201335.4535.7035.2235.6820,827,009
2/22/201369.0970.1169.0969.49677,939
2/21/201335.3635.6235.0035.4325,158,625
2/21/201368.5469.8668.4669.481,083,800
2/20/201335.6835.9835.4635.4735,663,656
2/20/201369.1569.2567.9868.40853,093
2/19/201335.3735.6935.3735.6716,882,180
2/19/201367.5269.4567.5269.321,578,499
2/15/201335.3235.5535.1535.3624,866,924
2/15/201366.6968.2666.5067.811,356,537
2/14/201335.4235.4435.0335.2926,205,512
2/14/201366.5466.8366.5066.78392,776
2/13/201335.6735.8135.3435.4217,411,755
2/13/201366.9867.2866.7966.90525,679
2/12/201335.2535.6735.2335.6016,960,877
2/12/201366.4867.0466.4066.81380,471
2/11/201335.2635.3235.0635.2313,687,717
2/11/201366.1266.7966.1166.50738,480
2/8/201335.3935.5335.1635.2718,275,496
2/8/201366.8367.1165.5066.001,806,852
2/7/201335.4435.5535.0635.2719,055,660
2/7/201367.2867.5766.9567.01529,592
2/6/201335.1035.4935.1035.4334,952,724
2/6/201366.6767.8066.6767.53525,624
2/5/201335.3835.6335.3335.3520,930,518
2/5/201367.1767.4266.6166.83434,617
2/4/201335.3835.4735.0035.2328,240,651
2/4/201367.0867.4166.5666.87471,895
2/1/201335.1635.6335.0435.5129,195,196
2/1/201367.3667.6066.6867.56579,419
1/31/201334.5334.9534.4834.7926,241,032
1/31/201366.4467.3966.2967.391,320,169
1/30/201334.6334.8734.4634.4824,181,415
1/30/201366.5266.6765.9766.25365,124
1/29/201334.1334.8334.1234.6830,980,295
1/29/201365.5666.7665.5566.52994,832
1/28/201334.0034.3033.9234.1323,662,862
1/28/201365.2265.8365.0865.69617,250
1/25/201334.1234.2433.8234.0227,100,553
1/25/201365.7465.8164.8765.03661,003
1/24/201333.8534.0833.7533.7526,786,280
1/24/201364.7065.9664.5765.74446,249
Trading Center