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
2/10/201127.9828.4427.8028.2435,275,700
2/9/201127.7828.0127.6327.9718,641,500
2/8/201127.9728.0027.7727.9119,827,900
2/7/201127.9728.0127.7127.9632,892,600
2/4/201128.0628.0627.8327.9718,325,700
2/3/201127.6728.0127.5827.9921,085,300
2/2/201128.0428.0527.5627.6723,403,600
2/1/201127.9227.9227.6427.8726,398,100
1/31/201127.4227.5827.2027.5229,257,200
1/28/201128.0028.0227.4127.4941,043,400
1/27/201128.0828.2527.8128.1358,405,200
1/26/201128.8728.9528.6828.7324,388,800
1/25/201128.4828.7628.4028.7627,638,400
1/24/201128.4628.5628.3128.4819,988,300
1/21/201128.3128.4828.2328.3338,022,700
1/20/201128.4928.5128.1528.2329,698,500
1/19/201128.3428.4728.2528.3331,645,100
1/18/201128.5528.5928.2628.3331,218,100
1/14/201128.0128.4527.9128.4334,192,500
1/13/201128.1428.1927.8728.0835,909,900
1/12/201127.9128.2127.8428.0436,030,300
1/11/201128.1228.2327.7127.9157,334,400
1/10/201128.5428.6128.1328.3441,341,800
1/7/201129.1029.1128.6628.8547,540,400
1/6/201129.5729.6128.7029.1540,769,400
1/5/201129.8330.1029.5729.9828,147,100
1/4/201129.8029.9129.6529.8820,792,600
1/3/201129.6829.7329.5129.6720,584,700
12/31/201029.3629.5329.2929.3815,225,900
12/30/201029.2629.3629.2129.3312,909,600
12/29/201029.2929.4429.2129.3112,238,500
12/28/201029.3629.4029.2129.2313,677,800
12/27/201029.1829.4029.1529.2511,649,400
12/23/201029.1329.2429.0629.2012,697,300
12/22/201029.0129.1628.9929.1316,869,700
12/21/201029.2129.2829.0529.0716,692,500
12/20/201029.5029.5228.9829.1327,606,600
12/17/201029.2029.2728.9029.2136,211,300
12/16/201029.2229.3529.1229.2317,246,500
12/15/201029.3329.5628.9929.1334,816,800
12/14/201028.8329.3428.8129.3426,583,300
12/13/201028.9529.0028.7628.7823,800,900
12/10/201028.9128.9728.7528.8926,274,400
12/9/201028.6628.8228.6028.8220,926,900
12/8/201028.6928.7128.4528.6317,251,100
12/7/201028.4128.7528.3328.5424,989,200
12/6/201028.3928.5228.2628.3023,069,200
12/3/201028.3828.5028.2128.4922,962,700
12/2/201028.2128.6528.2128.5522,478,200
12/1/201028.1228.3128.0328.2823,583,400
11/30/201027.7827.9327.5327.7925,561,200
11/29/201027.8527.8727.4927.7024,473,300
11/26/201028.0028.0927.9027.937,982,650
11/24/201028.1328.2328.0828.1417,574,500
11/23/201028.1028.1527.9128.0318,896,900
11/22/201028.3228.3328.0528.2919,796,200
11/19/201028.3828.4828.1128.3219,393,600
11/18/201028.1928.4628.1928.4419,589,000
11/17/201028.1828.2427.9327.9624,266,700
11/16/201028.4628.5028.0328.2425,558,400
11/15/201028.5628.8928.4728.6323,165,200
11/12/201028.7328.7628.1928.4626,413,400
11/11/201028.9529.1128.7528.8321,398,600
11/10/201029.0729.0828.7129.0521,496,400
11/9/201029.1929.2729.0629.1819,634,200
11/8/201029.1029.2329.0129.1815,188,800
11/5/201029.4629.4729.1329.2718,103,900
11/4/201029.2329.4929.1029.4422,889,200
11/3/201029.0129.1128.7629.0619,224,900
11/2/201028.9529.1128.9228.9418,692,600
11/1/201028.8328.8928.6328.7225,975,600
10/29/201028.4228.6328.3728.5221,182,600
10/28/201028.5428.6428.4128.5021,771,200
10/27/201028.2628.4128.0828.3524,847,700
10/26/201028.3728.5328.2628.3121,341,700
10/25/201028.4928.5228.2628.3617,916,100
10/22/201028.3328.4128.1428.2918,072,400
10/21/201028.2228.6028.0928.3431,175,400
10/20/201028.3128.6728.3028.6122,545,500
10/19/201028.4628.4728.0028.2131,785,600
10/18/201028.3928.7028.3928.6215,828,400
10/15/201028.6828.7128.2028.3335,260,900
10/14/201028.4928.6328.3528.5017,782,500
10/13/201028.5528.6828.4128.4720,717,100
10/12/201028.2728.5028.1328.3924,345,600
10/11/201028.1928.4528.1928.3214,396,900
10/8/201028.3728.3827.8628.2224,982,200
10/7/201028.6528.7328.0228.2531,794,500
10/6/201029.0529.0528.2428.6249,033,800
10/5/201029.0229.4328.9829.3628,779,200
10/4/201028.8429.0828.7028.8626,521,100
10/1/201028.8528.9628.6628.8122,208,900
9/30/201028.7829.0628.5728.6028,304,300
9/29/201028.9128.9828.6128.7127,236,300
9/28/201028.9729.0328.6728.9227,445,700
9/27/201028.6029.1528.5228.8731,028,200
9/24/201028.7028.8028.5028.5826,628,900
9/23/201028.5328.7528.4528.5123,838,900
9/22/201028.7028.9228.5628.5930,551,400
9/21/201028.5828.8828.3128.6130,447,200
Trading Center