AT&T Inc $34.96

down 0.00


29/8/2014 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
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
1/23/201333.5833.9433.5433.7825,460,251
1/23/201364.7465.0764.5664.65309,748
1/22/201333.4933.8433.2533.6129,737,026
1/22/201365.7165.7264.5664.56398,875
1/21/201365.5965.7565.1965.59821,515
1/18/201332.8233.4432.7633.4438,665,311
1/18/201365.0065.8164.8865.591,077,748
1/17/201333.2933.3632.9033.2038,975,412
1/17/201364.7865.2564.6764.97260,869
1/16/201333.6333.6833.1633.2633,768,042
1/16/201364.6464.9164.5864.89233,629
1/15/201333.9834.0333.6033.7624,342,045
1/15/201364.7965.0964.2364.96474,512
1/14/201334.1634.2233.9634.0221,973,765
1/14/201364.9965.1664.8064.84354,255
1/11/201334.4434.4934.1334.2727,074,758
1/11/201364.8165.1564.5764.99260,558
1/10/201334.4534.6234.3334.3723,664,610
1/10/201364.3565.0164.2264.88529,404
1/9/201334.4434.5834.2434.2419,619,152
1/9/201364.4064.7764.0564.05519,071
1/8/201335.0235.0434.2734.3529,216,578
1/8/201364.3364.6764.0764.40307,906
1/7/201335.2535.5035.1035.3927,504,227
1/7/201364.8765.0264.3964.40322,790
1/4/201335.1035.2735.0035.2321,148,077
1/4/201364.8465.1964.8365.19204,615
1/3/201335.0935.1734.7735.0228,941,258
1/3/201365.1165.2564.7565.08327,874
1/2/201334.3935.0034.2135.0038,329,267
1/2/201365.0965.4864.4465.20484,024
12/31/201233.1333.7333.1033.7126,913,518
12/31/201265.0565.1864.6465.10265,296
12/28/201233.4633.6333.2933.3220,404,661
12/28/201265.4365.5065.3065.44142,803
12/27/201233.8533.8733.2033.6624,249,766
12/27/201265.4165.5965.1265.59251,584
12/26/201233.8033.9533.6033.7813,391,710
12/24/201233.4933.9533.4933.749,673,495
12/24/201265.4965.8165.4165.59131,199
12/21/201233.9434.1433.5233.6755,391,575
12/21/201265.4465.6964.7165.521,232,926
12/20/201233.8834.2033.8234.1725,416,084
12/20/201265.1665.2664.7764.92522,420
12/19/201234.2734.3433.8833.9125,206,212
12/19/201264.8365.4064.7165.40633,910
12/18/201234.1434.4433.9734.3434,858,674
12/18/201265.0565.2764.8665.07511,227
12/17/201234.0834.2733.9634.2324,825,520
12/17/201265.3065.4164.6365.03472,017
12/14/201234.2534.3933.9834.0126,192,351
12/14/201265.8065.8864.9565.301,232,111
12/13/201234.5034.6334.2634.3218,939,613
12/13/201265.1265.9665.1265.93462,023
12/12/201234.2534.6934.2434.4924,039,152
12/12/201264.4665.2564.4165.14488,273
12/11/201233.8134.2333.8134.1523,733,399
12/11/201264.3464.6164.2164.39958,333
12/10/201233.6833.8833.4733.7320,847,385
12/10/201264.1764.5564.0764.19879,597
12/7/201233.7033.8133.4233.7422,337,917
12/7/201264.2564.4364.0564.26764,273
12/6/201233.8534.0633.6033.6523,416,061
12/6/201264.9065.0864.5164.90434,285
12/5/201233.7834.3133.7733.9129,172,648
12/5/201264.4865.2264.2565.16365,301
12/4/201234.0534.1233.8233.9221,290,818
12/4/201264.8564.8564.0864.35301,835
12/3/201234.2334.4034.0334.1419,613,466
12/3/201264.9165.2264.6764.81318,610
11/30/201233.9534.3533.9334.1336,188,210
11/30/201264.6065.3064.4164.8415,576,408
11/29/201233.7934.0733.7733.9329,542,530
11/29/201264.9564.9664.5164.5712,398,138
11/28/201233.4733.6733.2133.6230,829,208
11/28/201264.7864.9364.1964.38340,067
11/27/201233.9334.0233.5633.6226,508,047
11/27/201265.3965.4364.9565.00248,507
11/26/201234.1434.2233.8033.9734,859,949
11/26/201265.0065.1164.5165.10315,251
11/23/201233.9634.3633.8634.3621,697,582
11/23/201264.8465.2064.6864.98265,008
11/22/201264.4364.7864.0064.69102,906
11/21/201233.7833.9033.5733.8527,871,644
11/21/201263.9664.3863.9164.25305,149
11/20/201233.8333.8433.4533.6820,489,972
11/20/201263.8863.9963.2263.77296,208
11/19/201233.4633.8932.7133.8221,733,123
11/19/201263.3064.0062.8863.87362,464
11/16/201233.3333.4032.9033.1432,351,179
11/16/201263.0163.0362.3062.80381,971
11/15/201233.6533.9433.1833.4226,055,304
11/15/201264.0064.0062.9063.06588,628
11/14/201234.0534.2833.6733.7825,153,954
Trading Center