AT&T $36.17

up +0.41


18/6/2013 04:18 PM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Type:

T historical data

Date Open High Low Close Volume
9/2/2010 27.36 27.48 27.20 27.40 173580
9/1/2010 27.24 27.49 27.10 27.35 284809
8/31/2010 26.54 27.03 26.50 27.03 328436
8/30/2010 26.85 26.93 26.63 26.63 158274
8/27/2010 26.73 27.00 26.61 26.94 212344
8/26/2010 26.97 27.00 26.64 26.70 259081
8/25/2010 26.58 26.99 26.44 26.89 380785
8/24/2010 26.28 26.85 26.20 26.72 341390
8/23/2010 26.59 26.79 26.48 26.49 339301
8/20/2010 26.80 26.88 26.33 26.45 355852
8/19/2010 27.20 27.30 26.80 26.97 266425
8/18/2010 26.95 27.39 26.85 27.28 297391
8/17/2010 26.70 27.10 26.70 26.97 274967
8/16/2010 26.63 26.71 26.48 26.65 198585
8/13/2010 26.62 26.88 26.54 26.72 237415
8/12/2010 26.46 26.95 26.40 26.66 305280
8/11/2010 26.66 26.79 26.51 26.55 291142
8/10/2010 26.71 27.08 26.66 27.01 266336
8/9/2010 26.67 26.96 26.59 26.86 224390
8/6/2010 26.53 26.65 26.23 26.54 264013
8/5/2010 26.51 26.90 26.51 26.74 235111
8/4/2010 26.62 26.75 26.39 26.64 261636
8/3/2010 26.60 26.89 26.58 26.69 244213
8/2/2010 26.50 26.69 26.34 26.59 350794
7/30/2010 25.80 26.10 25.79 25.94 256017
7/29/2010 26.34 26.40 25.91 26.02 326204
7/28/2010 26.24 26.35 26.02 26.20 335618
7/27/2010 26.02 26.41 26.02 26.15 260937
7/26/2010 25.73 26.09 25.67 25.96 262467
7/23/2010 25.84 25.92 25.45 25.54 326880
7/22/2010 25.39 25.83 25.36 25.51 479613
7/21/2010 24.89 25.17 24.73 24.92 289596
7/20/2010 24.69 24.80 24.50 24.79 240549
7/19/2010 24.81 24.96 24.75 24.88 189475
7/16/2010 24.97 25.10 24.65 24.69 332750
7/15/2010 24.99 25.05 24.75 25.00 374608
7/14/2010 24.86 25.11 24.79 24.96 210521
7/13/2010 24.93 25.18 24.91 24.95 261696
7/12/2010 24.75 24.86 24.61 24.84 173327
7/9/2010 24.60 24.88 24.55 24.83 196362
7/8/2010 24.39 24.58 24.20 24.57 234298
7/7/2010 24.01 24.40 23.88 24.33 317998
7/6/2010 24.47 24.50 24.19 24.41 359972
7/2/2010 24.42 24.43 24.10 24.29 232010
7/1/2010 24.26 24.40 24.00 24.34 511828
6/30/2010 24.35 24.44 24.11 24.19 371938
6/29/2010 24.86 24.90 24.27 24.46 528489
6/28/2010 24.88 25.18 24.85 24.95 218381
6/25/2010 25.13 25.15 24.68 24.79 517712
6/24/2010 25.35 25.52 25.00 25.05 274496
6/23/2010 25.40 25.60 25.35 25.44 258351
6/22/2010 25.43 25.60 25.29 25.36 257871
6/21/2010 25.58 25.61 25.35 25.44 167603
6/18/2010 25.62 25.66 25.23 25.43 405578
6/17/2010 25.55 25.57 25.12 25.57 237234
6/16/2010 25.45 25.53 25.32 25.52 199466
6/15/2010 25.34 25.54 25.21 25.54 209886
6/14/2010 25.37 25.55 25.15 25.17 248804
6/11/2010 25.21 25.34 25.03 25.29 237402
6/10/2010 25.20 25.52 25.18 25.44 330425
6/9/2010 25.10 25.21 24.80 24.90 331654
6/8/2010 24.41 25.03 24.35 24.97 414596
6/7/2010 24.33 24.65 24.21 24.32 373604
6/4/2010 24.52 24.54 24.03 24.17 367038
6/3/2010 24.88 24.93 24.61 24.80 235504
6/2/2010 24.44 24.79 24.39 24.78 256268
6/1/2010 24.27 24.80 24.12 24.33 297409
5/28/2010 24.60 24.73 24.29 24.30 303210
5/27/2010 24.41 24.66 24.25 24.63 275575
5/26/2010 24.31 24.42 24.02 24.13 376482
5/25/2010 24.09 24.39 23.78 24.32 522363
5/24/2010 24.71 24.75 24.30 24.43 300110
5/21/2010 24.36 24.87 24.36 24.85 542682
5/20/2010 25.28 25.30 24.86 24.96 412208
5/19/2010 25.53 25.71 25.30 25.57 307938
5/18/2010 25.86 25.90 25.31 25.59 379652
5/17/2010 25.45 25.89 25.29 25.77 299145
5/14/2010 25.73 25.78 25.18 25.40 377990
5/13/2010 25.80 25.97 25.62 25.74 229429
5/12/2010 25.73 25.89 25.56 25.82 293249
5/11/2010 25.50 25.81 25.34 25.64 323700
5/10/2010 25.77 26.02 25.40 25.67 408349
5/7/2010 25.21 25.49 24.77 25.10 513531
5/6/2010 25.71 25.74 24.04 25.14 677434
5/5/2010 25.90 26.14 25.74 25.77 334737
5/4/2010 26.32 26.43 25.75 25.90 313600
5/3/2010 26.24 26.43 26.07 26.28 270764
4/30/2010 26.21 26.50 26.05 26.06 337410
4/29/2010 26.08 26.30 25.94 26.14 256330
4/28/2010 26.00 26.10 25.63 25.91 341567
4/27/2010 26.20 26.31 25.88 25.95 338711
4/26/2010 26.23 26.42 26.21 26.27 177800
4/23/2010 26.17 26.29 25.99 26.25 280209
4/22/2010 26.09 26.31 25.79 26.27 329449
4/21/2010 26.74 26.75 26.14 26.34 447498
4/20/2010 26.42 26.74 26.36 26.66 344563
4/19/2010 26.09 26.45 25.95 26.38 333003
4/16/2010 26.20 26.35 25.91 25.93 319708
4/15/2010 26.16 26.30 26.04 26.24 279914
4/14/2010 26.17 26.24 26.02 26.24 277120
Marketplace
Trading Center