AT&T Inc $35.59

down -0.77


31/7/2014 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
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
11/14/201265.4065.4263.8664.10575,954
11/13/201233.8734.4333.7633.9523,021,730
11/13/201265.1065.7964.8865.60506,506
11/12/201233.6634.0433.5533.8719,996,601
11/12/201264.5665.1964.5065.10301,400
11/9/201233.0233.7232.7133.5431,871,880
11/9/201264.0565.0063.9264.49529,118
11/8/201233.8133.9433.1833.2036,671,564
11/8/201263.2463.7962.9163.53389,660
11/7/201233.8034.1533.2833.6445,960,226
11/7/201263.9963.9963.1363.29434,509
11/6/201234.8034.9334.5934.8019,182,750
11/6/201264.4064.5163.9463.94233,731
11/5/201234.8834.9434.4334.8317,674,692
11/5/201265.0965.0964.2964.40703,580
11/2/201235.1635.3834.9134.9328,329,559
11/2/201264.8265.2364.4464.59405,032
11/1/201234.8435.1234.7235.0923,896,383
11/1/201264.7665.4064.2265.08650,457
10/31/201234.7534.8834.4334.5920,591,368
10/31/201264.4465.0064.4264.848,450,879
10/30/201263.7464.4463.3664.44282,939
10/29/201263.3063.7463.3063.60180,379
10/26/201234.4734.8034.3534.6318,842,111
10/26/201262.4463.4262.4363.31511,170
10/25/201234.9434.9534.2234.5022,344,169
10/25/201262.5062.6862.0662.42356,764
10/24/201234.4834.9833.0034.7136,018,226
10/24/201261.9062.4561.6362.33469,935
10/23/201235.0135.4734.9135.0023,734,829
10/23/201261.8561.9861.1461.90817,444
10/22/201235.2435.3935.0535.2620,800,975
10/22/201262.8163.0961.8362.12622,677
10/19/201236.1036.1035.3035.3227,582,371
10/19/201263.1063.5262.8063.01419,239
10/18/201235.8536.5735.8236.0226,911,213
10/18/201263.0763.5863.0563.08605,511
10/17/201235.6035.8835.4435.7222,662,664
10/17/201262.9963.2262.6162.89517,755
10/16/201235.2335.6735.1135.4028,297,494
10/16/201262.9163.5262.7462.87649,037
Trading Center