Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
AT&T (NY: T)
36.74 USD  +0.12 (+0.33%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.75 34.88 34.43 34.59 20,591,368 -0.04(-0.12%)
Oct 26, 2012 34.63 34.63 34.63 0 +0.13(+0.38%)
Oct 25, 2012 34.94 34.95 34.22 34.50 22,342,615 -0.21(-0.61%)
Oct 24, 2012 34.48 34.98 33.00 34.71 36,017,826 -0.29(-0.83%)
Oct 23, 2012 35.01 35.47 34.91 35.00 23,734,088 -0.32(-0.91%)
Oct 19, 2012 36.10 36.10 35.29 35.32 27,582,371 -0.70(-1.94%)
Oct 18, 2012 35.85 36.57 35.82 36.02 26,910,413 +0.30(+0.84%)
Oct 17, 2012 35.60 35.88 35.44 35.72 22,662,164 +0.32(+0.90%)
Oct 16, 2012 35.23 35.67 35.11 35.40 28,296,861 +0.19(+0.54%)
Oct 15, 2012 35.40 35.43 34.83 35.21 46,233,501 -0.42(-1.18%)
Oct 12, 2012 36.25 36.27 35.40 35.63 37,079,183 -0.63(-1.74%)
Oct 11, 2012 37.01 37.10 36.26 36.26 29,416,742 -0.66(-1.79%)
Oct 10, 2012 37.09 37.15 36.85 36.92 19,894,471 -0.22(-0.59%)
Oct 09, 2012 37.66 37.69 37.13 37.14 23,385,025 -0.52(-1.38%)
Oct 08, 2012 37.71 37.88 37.50 37.66 15,015,279 -0.20(-0.53%)
Oct 06, 2012 38.20 38.29 37.75 37.86 20,825,398 +0.00(+0.00%)
Oct 05, 2012 38.20 38.29 37.75 37.86 20,824,998 -0.48(-1.25%)
Oct 04, 2012 38.33 38.43 38.22 38.34 20,321,265 +0.17(+0.45%)
Oct 03, 2012 37.89 38.33 37.67 38.17 21,571,028 +0.36(+0.95%)
Oct 02, 2012 37.93 38.10 37.68 37.81 20,069,849 +0.06(+0.16%)
Oct 01, 2012 37.63 37.97 37.60 37.75 53,521,196 +0.05(+0.13%)
Sep 28, 2012 37.91 37.97 37.60 37.70 59,910,488 -0.29(-0.76%)
Sep 27, 2012 38.13 38.29 37.90 37.99 28,536,285 -0.09(-0.24%)
Sep 26, 2012 38.08 38.38 38.00 38.08 24,688,817 +0.02(+0.05%)
Sep 25, 2012 38.34 38.57 38.04 38.06 17,693,665 -0.19(-0.50%)
Sep 24, 2012 38.30 38.49 38.22 38.25 20,126,160 +0.17(+0.45%)
Sep 21, 2012 38.04 38.58 38.04 38.08 36,108,951 +0.14(+0.37%)
Sep 20, 2012 37.72 38.11 37.60 37.94 23,258,199 +0.18(+0.48%)
Sep 19, 2012 37.55 37.96 37.52 37.76 21,093,868 +0.10(+0.27%)
Sep 18, 2012 37.52 37.74 37.23 37.66 23,035,647 +0.06(+0.16%)
Sep 17, 2012 37.14 37.65 37.11 37.60 28,919,038 +0.34(+0.91%)
Sep 14, 2012 37.74 37.88 37.05 37.26 41,119,734 -0.89(-2.33%)
Sep 13, 2012 37.69 38.21 37.63 38.15 26,496,252 +0.43(+1.14%)
Sep 12, 2012 37.65 38.11 37.50 37.72 23,510,385 +0.10(+0.27%)
Sep 11, 2012 37.44 37.80 37.44 37.62 18,771,336 +0.20(+0.53%)
Sep 10, 2012 37.32 37.64 37.22 37.42 18,279,962 +0.12(+0.32%)
Sep 07, 2012 37.46 37.46 36.91 37.30 20,811,566 -0.14(-0.37%)
Sep 06, 2012 37.18 37.54 37.11 37.44 24,345,185 +0.51(+1.38%)
Sep 05, 2012 36.78 37.01 36.70 36.93 22,826,736 +0.12(+0.33%)
Sep 04, 2012 36.58 36.92 36.54 36.81 23,824,177 +0.17(+0.46%)
Aug 31, 2012 36.90 36.97 36.56 36.64 20,149,039 -0.05(-0.14%)
Aug 30, 2012 36.70 36.84 36.57 36.69 15,792,589 -0.13(-0.35%)
Aug 29, 2012 36.66 37.05 36.66 36.82 15,925,653 -0.05(-0.14%)
Aug 27, 2012 36.83 36.98 36.75 36.87 22,007,295 -0.08(-0.22%)
Aug 24, 2012 36.46 37.04 36.45 36.95 23,212,310 +0.39(+1.07%)
Aug 23, 2012 36.57 36.70 36.43 36.56 20,946,001 +0.00(+0.00%)
Aug 22, 2012 36.54 36.73 36.45 36.56 21,678,633 -0.03(-0.08%)
Aug 21, 2012 36.86 36.89 36.57 36.59 24,901,163 -0.30(-0.81%)
Aug 20, 2012 37.03 37.04 36.81 36.89 25,286,716 -0.28(-0.75%)
Aug 17, 2012 37.28 37.29 37.06 37.17 17,824,446 -0.07(-0.19%)
Aug 16, 2012 37.08 37.32 36.63 37.24 23,108,909 +0.14(+0.38%)
Aug 15, 2012 37.11 37.27 36.97 37.10 21,046,276 -0.15(-0.40%)
Aug 14, 2012 37.44 37.52 37.17 37.25 20,275,621 -0.14(-0.37%)
Aug 13, 2012 37.41 37.51 37.32 37.39 13,117,435 -0.10(-0.27%)
Aug 11, 2012 37.18 37.50 37.04 37.49 16,590,258 +0.00(+0.00%)
Aug 10, 2012 37.18 37.50 37.04 37.49 16,590,258 +0.26(+0.70%)
Aug 09, 2012 37.32 37.39 37.05 37.23 21,159,613 -0.20(-0.53%)
Aug 08, 2012 37.33 37.51 37.03 37.43 22,446,749 -0.01(-0.03%)
Aug 07, 2012 37.72 37.80 37.41 37.44 21,769,489 -0.17(-0.45%)
Aug 06, 2012 37.58 37.97 37.57 37.61 16,362,448 +0.03(+0.08%)
Aug 03, 2012 37.87 38.00 37.47 37.58 24,291,941 +0.04(+0.11%)
Aug 02, 2012 37.52 37.76 37.33 37.54 24,657,589 -0.10(-0.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here