AT&T, Inc. (NY: T)
34.56 USD  -0.72 (-2.04%)
Streaming Delayed Price  /  Updated: 10:20 AM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.13 33.71 33.10 33.71 26,806,259 +0.39(+1.17%)
Dec 28, 2012 33.46 33.63 33.29 33.32 20,404,661 -0.34(-1.01%)
Dec 27, 2012 33.85 33.87 33.20 33.66 24,248,728 -0.12(-0.36%)
Dec 26, 2012 33.80 33.95 33.60 33.78 13,391,610 +0.04(+0.12%)
Dec 24, 2012 33.49 33.95 33.49 33.74 9,673,495 +0.07(+0.21%)
Dec 21, 2012 33.94 34.14 33.52 33.67 55,391,575 -0.50(-1.46%)
Dec 20, 2012 33.88 34.20 33.82 34.17 25,101,561 +0.26(+0.77%)
Dec 19, 2012 34.27 34.34 33.88 33.91 25,205,417 -0.43(-1.25%)
Dec 18, 2012 34.14 34.44 33.97 34.34 34,831,344 +0.11(+0.32%)
Dec 17, 2012 34.08 34.27 33.96 34.23 24,811,241 +0.22(+0.65%)
Dec 14, 2012 34.25 34.39 33.98 34.01 26,192,351 -0.31(-0.90%)
Dec 13, 2012 34.50 34.63 34.26 34.32 18,939,288 -0.17(-0.49%)
Dec 12, 2012 34.25 34.69 34.24 34.49 24,038,652 +0.34(+1.00%)
Dec 11, 2012 33.81 34.23 33.81 34.15 23,727,543 +0.42(+1.25%)
Dec 10, 2012 33.68 33.88 33.47 33.73 20,842,585 -0.01(-0.01%)
Dec 07, 2012 33.70 33.81 33.42 33.74 22,337,917 +0.08(+0.25%)
Dec 06, 2012 33.85 34.06 33.60 33.65 23,414,986 -0.26(-0.77%)
Dec 05, 2012 33.78 34.31 33.77 33.91 29,170,848 -0.01(-0.03%)
Dec 04, 2012 34.05 34.12 33.82 33.92 21,290,418 -0.21(-0.62%)
Nov 30, 2012 33.95 34.35 33.93 34.13 36,188,210 +0.20(+0.59%)
Nov 29, 2012 33.79 34.07 33.77 33.93 29,542,364 +0.31(+0.92%)
Nov 28, 2012 33.47 33.67 33.21 33.62 30,828,408 +0.00(+0.00%)
Nov 27, 2012 33.93 34.02 33.56 33.62 26,506,047 -0.35(-1.03%)
Nov 26, 2012 34.14 34.22 33.80 33.97 34,852,749 -0.39(-1.14%)
Nov 24, 2012 33.96 34.36 33.86 34.36 21,697,582 +0.00(+0.00%)
Nov 23, 2012 33.96 34.36 33.86 34.36 21,697,582 +0.51(+1.51%)
Nov 21, 2012 33.78 33.90 33.57 33.85 27,871,644 +0.17(+0.50%)
Nov 20, 2012 33.83 33.84 33.45 33.68 20,489,722 -0.14(-0.41%)
Nov 19, 2012 33.46 33.89 32.71 33.82 21,731,723 +0.68(+2.05%)
Nov 16, 2012 33.33 33.40 32.90 33.14 32,351,179 -0.28(-0.84%)
Nov 15, 2012 33.65 33.94 33.18 33.42 26,055,104 -0.36(-1.07%)
Nov 14, 2012 34.05 34.28 33.67 33.78 25,150,854 -0.17(-0.50%)
Nov 13, 2012 33.87 34.43 33.76 33.95 23,021,463 +0.08(+0.24%)
Nov 12, 2012 33.66 34.04 33.55 33.87 19,995,901 +0.33(+0.98%)
Nov 09, 2012 33.02 33.72 32.71 33.54 31,871,880 +0.34(+1.02%)
Nov 08, 2012 33.81 33.94 33.18 33.20 36,669,117 -0.44(-1.30%)
Nov 07, 2012 33.80 34.15 33.28 33.64 45,957,225 -1.16(-3.34%)
Nov 06, 2012 34.81 34.93 34.59 34.80 19,178,983 -0.03(-0.09%)
Nov 05, 2012 34.88 34.94 34.43 34.83 17,674,692 -0.10(-0.29%)
Nov 02, 2012 35.16 35.38 34.91 34.93 28,329,559 -0.16(-0.46%)
Nov 01, 2012 34.84 35.12 34.72 35.09 23,895,716 +0.50(+1.45%)
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%)
Aug 01, 2012 38.14 38.28 37.64 37.64 28,003,590 -0.28(-0.74%)
Jul 31, 2012 37.30 38.11 37.30 37.92 36,692,604 +0.49(+1.31%)
Jul 30, 2012 37.08 37.69 37.03 37.43 24,891,855 +0.29(+0.78%)
Jul 27, 2012 36.47 37.35 36.44 37.14 45,582,890 +0.84(+2.31%)
Jul 26, 2012 35.84 36.43 35.83 36.30 34,755,698 +0.97(+2.75%)
Jul 25, 2012 34.84 35.52 34.73 35.33 31,935,442 +0.70(+2.02%)
Jul 24, 2012 35.46 35.65 34.24 34.63 38,629,783 -0.75(-2.12%)
Jul 23, 2012 35.00 35.50 34.89 35.38 27,252,504 +0.09(+0.26%)
Jul 20, 2012 35.34 35.50 35.10 35.29 26,682,072 -0.19(-0.54%)
Jul 19, 2012 35.85 35.87 35.20 35.48 30,349,435 -0.71(-1.96%)
Jul 18, 2012 35.74 36.19 35.63 36.19 25,449,351 +0.37(+1.03%)
Jul 17, 2012 35.34 35.90 35.25 35.82 21,328,340 +0.40(+1.13%)
Jul 16, 2012 35.22 35.56 35.19 35.42 17,691,272 +0.07(+0.20%)
Jul 14, 2012 34.93 35.35 34.85 35.35 19,190,014 +0.00(+0.00%)
Jul 13, 2012 34.93 35.35 34.85 35.35 19,190,014 +0.48(+1.38%)
Jul 12, 2012 35.04 35.10 34.65 34.87 24,143,509 -0.39(-1.11%)
Jul 11, 2012 35.42 35.48 35.10 35.26 20,684,537 -0.18(-0.51%)
Jul 10, 2012 35.70 35.73 35.39 35.44 21,606,936 -0.10(-0.28%)
Jul 09, 2012 35.38 35.54 35.23 35.54 17,413,915 +0.10(+0.28%)
Jul 06, 2012 35.04 35.50 34.90 35.44 22,050,273 -0.33(-0.92%)
Jul 05, 2012 35.96 35.97 35.53 35.77 22,803,366 -0.23(-0.64%)
Jul 03, 2012 36.21 36.21 35.79 36.00 15,480,429 -0.20(-0.55%)
Jul 02, 2012 35.70 36.20 35.64 36.20 24,804,428 +0.64(+1.80%)
Jun 30, 2012 35.70 35.73 35.44 35.56 23,523,899 -0.10(-0.28%)
Jun 29, 2012 35.70 35.73 35.44 35.66 30,419,144 +0.27(+0.76%)
Jun 28, 2012 35.03 35.40 34.95 35.39 21,426,613 +0.20(+0.57%)
Jun 27, 2012 35.05 35.28 35.02 35.19 16,185,043 +0.21(+0.60%)
Jun 26, 2012 34.93 35.12 34.85 34.98 20,488,402 +0.03(+0.09%)
Jun 25, 2012 34.96 35.05 34.77 34.95 87,786,995 -0.22(-0.63%)
Jun 22, 2012 35.21 35.33 34.99 35.17 87,138,781 +0.14(+0.40%)
Jun 21, 2012 35.44 35.65 34.98 35.03 28,403,397 -0.38(-1.07%)
Jun 20, 2012 35.38 35.63 35.20 35.41 23,354,763 -0.06(-0.17%)
Jun 19, 2012 35.78 35.80 35.19 35.47 26,838,878 -0.16(-0.45%)
Jun 18, 2012 35.66 35.98 35.60 35.63 22,627,250 -0.08(-0.22%)
Jun 15, 2012 35.93 36.00 35.61 35.71 41,594,961 +0.02(+0.06%)
Jun 14, 2012 34.92 35.92 34.88 35.69 31,612,105 +0.71(+2.03%)
Jun 13, 2012 34.94 35.06 34.72 34.98 26,545,789 +0.00(+0.00%)
Jun 12, 2012 34.63 34.99 34.42 34.98 27,812,682 +0.39(+1.13%)
Jun 11, 2012 34.72 35.00 34.56 34.59 26,186,857 +0.04(+0.12%)
Jun 08, 2012 34.13 34.66 34.11 34.55 27,963,180 +0.39(+1.14%)
Jun 07, 2012 34.72 34.74 34.16 34.16 42,417,732 -0.40(-1.16%)
Jun 06, 2012 34.19 34.56 34.05 34.56 27,728,334 +0.50(+1.47%)
Jun 05, 2012 34.09 34.26 33.95 34.06 24,413,326 -0.09(-0.26%)
Jun 04, 2012 33.91 34.27 33.85 34.15 26,700,396 +0.25(+0.74%)
Jun 02, 2012 34.10 34.21 33.78 33.90 29,094,151 +0.00(+0.00%)
Jun 01, 2012 34.10 34.21 33.78 33.90 29,092,482 -0.27(-0.79%)
May 31, 2012 33.82 34.41 33.79 34.17 32,269,627 +0.33(+0.98%)
May 30, 2012 33.72 34.11 33.70 33.84 30,160,739 -0.10(-0.29%)
May 29, 2012 33.89 33.98 33.70 33.94 22,914,322 +0.25(+0.74%)
May 25, 2012 33.66 33.85 33.52 33.69 22,284,300 +0.05(+0.15%)
May 24, 2012 33.38 33.70 33.36 33.64 24,082,528 +0.28(+0.84%)
May 23, 2012 33.34 33.65 33.08 33.36 25,724,789 -0.18(-0.54%)
May 22, 2012 33.56 33.81 33.44 33.54 28,027,120 -0.09(-0.27%)
May 21, 2012 33.71 33.94 33.56 33.63 24,519,780 -0.03(-0.09%)
May 18, 2012 33.41 33.81 33.40 33.66 38,877,730 +0.37(+1.11%)
May 17, 2012 33.17 33.52 33.11 33.29 23,399,184 +0.10(+0.30%)
May 16, 2012 33.47 33.55 33.17 33.19 22,542,043 -0.16(-0.48%)
May 15, 2012 33.31 33.60 33.25 33.35 28,024,394 -0.18(-0.54%)
May 14, 2012 33.42 33.56 33.05 33.53 30,006,303 -0.06(-0.18%)
May 11, 2012 33.38 33.92 33.34 33.59 41,985,192 +0.46(+1.39%)
May 10, 2012 33.07 33.25 32.94 33.13 23,889,099 +0.32(+0.98%)
May 09, 2012 32.87 33.03 32.71 32.81 21,602,257 -0.23(-0.70%)
May 08, 2012 32.81 33.20 32.80 33.04 26,658,744 +0.04(+0.12%)
May 07, 2012 32.49 33.09 32.47 33.00 25,771,135 +0.14(+0.43%)
May 04, 2012 33.04 33.11 32.82 32.86 19,113,014 -0.25(-0.76%)
May 03, 2012 32.82 33.15 32.76 33.11 24,710,038 +0.07(+0.21%)
May 02, 2012 33.04 33.17 32.85 33.04 27,930,753 -0.02(-0.06%)
May 01, 2012 32.93 33.33 32.93 33.06 28,322,146 +0.15(+0.46%)
Apr 30, 2012 32.53 32.95 32.52 32.91 26,651,332 +0.24(+0.73%)
Apr 27, 2012 32.47 32.75 32.45 32.67 22,278,263 +0.23(+0.71%)
Apr 26, 2012 31.79 32.53 31.78 32.44 34,748,616 +0.70(+2.21%)
Apr 25, 2012 31.76 31.97 31.72 31.74 28,458,308 +0.02(+0.06%)
Apr 24, 2012 31.22 31.92 31.13 31.72 51,904,595 +1.11(+3.63%)
Apr 23, 2012 30.87 30.90 30.61 30.61 27,331,361 -0.25(-0.81%)
Apr 20, 2012 30.74 31.09 30.70 30.86 22,069,861 +0.12(+0.39%)
Apr 19, 2012 30.79 30.88 30.60 30.74 16,744,194 -0.01(-0.03%)
Apr 18, 2012 30.75 30.85 30.66 30.75 12,861,001 -0.14(-0.45%)
Apr 17, 2012 30.77 30.95 30.67 30.89 21,704,445 +0.28(+0.91%)
Apr 16, 2012 30.56 30.72 30.50 30.61 14,735,977 +0.07(+0.23%)
Apr 13, 2012 30.75 30.86 30.52 30.54 25,030,285 -0.30(-0.97%)
Apr 12, 2012 30.79 30.88 30.68 30.84 19,678,520 +0.39(+1.28%)
Apr 11, 2012 30.39 30.51 30.27 30.45 21,593,524 +0.32(+1.06%)
Apr 10, 2012 30.52 30.62 29.95 30.13 34,767,460 -0.51(-1.66%)
Apr 09, 2012 30.67 30.84 30.55 30.64 19,223,229 -0.30(-0.97%)
Apr 05, 2012 31.09 31.16 30.75 30.94 21,473,570 -0.63(-2.00%)
Apr 04, 2012 31.38 31.66 31.38 31.57 26,604,840 +0.14(+0.45%)
Apr 03, 2012 31.43 31.60 31.33 31.43 21,993,808 -0.02(-0.06%)
Apr 02, 2012 31.28 31.59 31.27 31.45 21,695,281 +0.22(+0.70%)
Mar 30, 2012 31.32 31.38 31.16 31.23 21,748,065 +0.02(+0.06%)
Mar 29, 2012 31.05 31.21 30.77 31.21 28,703,218 -0.15(-0.48%)
Mar 28, 2012 31.53 31.57 31.20 31.36 31,387,107 -0.28(-0.88%)
Mar 27, 2012 31.79 31.95 31.60 31.64 27,903,243 -0.15(-0.47%)
Mar 26, 2012 31.61 31.83 31.59 31.79 75,567,476 +0.27(+0.86%)
Mar 23, 2012 31.66 31.72 31.38 31.52 77,770,324 -0.19(-0.60%)
Mar 22, 2012 31.80 31.86 31.56 31.71 80,257,498 -0.13(-0.41%)
Mar 21, 2012 31.85 31.97 31.83 31.84 21,085,260 +0.05(+0.16%)
Mar 20, 2012 31.60 31.83 31.51 31.79 18,135,219 +0.14(+0.44%)
Mar 19, 2012 31.46 31.74 31.35 31.65 19,745,982 +0.06(+0.19%)
Mar 16, 2012 31.70 31.71 31.51 31.59 28,667,216 -0.05(-0.16%)
Mar 15, 2012 31.41 31.65 31.35 31.64 20,003,112 +0.19(+0.60%)
Mar 14, 2012 31.60 31.80 31.42 31.45 24,505,946 -0.18(-0.57%)
Mar 13, 2012 31.52 31.64 31.44 31.63 23,764,571 +0.19(+0.60%)
Mar 12, 2012 31.20 31.52 31.18 31.44 20,570,784 +0.26(+0.83%)
Mar 09, 2012 31.00 31.18 31.00 31.18 19,202,138 +0.18(+0.58%)
Mar 08, 2012 31.07 31.15 30.88 31.00 18,745,595 +0.12(+0.39%)
Mar 07, 2012 30.69 30.97 30.69 30.88 16,542,349 +0.15(+0.50%)
Mar 06, 2012 30.80 30.97 30.66 30.73 25,447,188 -0.26(-0.86%)
Mar 05, 2012 30.85 31.11 30.75 30.99 39,273,111 +0.12(+0.39%)
Mar 02, 2012 30.67 31.00 30.60 30.87 23,542,566 +0.24(+0.78%)
Mar 01, 2012 30.54 30.66 30.15 30.63 21,565,315 +0.04(+0.13%)
Feb 29, 2012 30.49 30.64 30.47 30.59 26,530,208 +0.06(+0.20%)
Feb 28, 2012 30.41 30.58 30.36 30.53 20,297,937 +0.17(+0.56%)
Feb 27, 2012 30.31 30.43 30.29 30.36 30,630,685 +0.02(+0.07%)
Feb 24, 2012 30.43 30.49 30.29 30.34 18,274,830 -0.12(-0.39%)
Feb 23, 2012 30.22 30.48 30.22 30.46 22,468,262 +0.18(+0.59%)
Feb 22, 2012 30.25 30.37 30.20 30.28 15,731,665 -0.06(-0.20%)
Feb 21, 2012 30.10 30.40 30.07 30.34 25,387,733 +0.33(+1.10%)
Feb 17, 2012 30.14 30.15 30.00 30.01 31,320,574 -0.01(-0.03%)
Feb 16, 2012 29.90 30.18 29.85 30.02 23,546,562 +0.15(+0.50%)
Feb 15, 2012 29.98 30.07 29.77 29.87 23,027,342 -0.20(-0.67%)
Feb 14, 2012 30.12 30.15 29.85 30.07 21,628,224 +0.03(+0.10%)
Feb 13, 2012 29.92 30.12 29.91 30.04 23,042,645 +0.20(+0.67%)
Feb 10, 2012 29.82 29.97 29.70 29.84 25,004,463 -0.15(-0.50%)
Feb 09, 2012 30.06 30.06 29.88 29.99 18,073,808 -0.03(-0.10%)
Feb 08, 2012 30.04 30.15 30.02 30.02 20,115,161 -0.02(-0.07%)
Feb 07, 2012 29.85 30.15 29.80 30.04 24,180,534 +0.07(+0.23%)
Feb 06, 2012 29.83 29.98 29.69 29.97 23,567,219 +0.02(+0.07%)
Feb 03, 2012 29.97 30.07 29.86 29.95 26,296,580 +0.16(+0.54%)
Feb 02, 2012 29.87 29.91 29.72 29.79 25,698,008 +0.19(+0.64%)
Feb 01, 2012 29.91 29.93 29.58 29.60 30,615,735 +0.19(+0.65%)
Jan 31, 2012 29.54 29.54 29.23 29.41 29,372,890 +0.07(+0.24%)
Jan 30, 2012 29.12 29.38 29.02 29.34 29,414,420 +0.18(+0.62%)
Jan 27, 2012 29.49 29.53 29.15 29.16 36,360,724 -0.29(-0.98%)
Jan 26, 2012 29.90 29.98 29.38 29.45 56,001,431 -0.76(-2.52%)
Jan 25, 2012 30.06 30.24 29.71 30.21 28,136,486 +0.12(+0.40%)
Jan 24, 2012 30.20 30.20 29.92 30.09 24,340,897 -0.31(-1.02%)
Jan 23, 2012 30.51 30.56 30.26 30.40 19,185,665 -0.11(-0.36%)
Jan 20, 2012 30.42 30.52 30.35 30.51 26,450,328 +0.09(+0.30%)
Jan 19, 2012 30.32 30.45 30.30 30.42 25,523,325 +0.09(+0.30%)
Jan 18, 2012 30.32 30.35 30.15 30.33 22,015,001 +0.08(+0.26%)
Jan 17, 2012 30.30 30.47 30.17 30.25 23,499,862 +0.18(+0.60%)
Jan 13, 2012 30.05 30.10 29.81 30.07 22,097,161 -0.05(-0.17%)
Jan 12, 2012 30.08 30.25 30.01 30.12 26,500,845 +0.13(+0.43%)
Jan 11, 2012 29.73 30.03 29.73 29.99 23,700,599 +0.23(+0.77%)
Jan 10, 2012 29.80 29.92 29.74 29.76 29,064,113 +0.10(+0.34%)
Jan 09, 2012 29.81 29.85 29.50 29.66 26,789,173 -0.02(-0.07%)
Jan 06, 2012 30.07 30.09 29.60 29.68 45,581,958 -0.72(-2.37%)
Jan 05, 2012 30.49 30.50 30.18 30.40 34,456,959 -0.03(-0.10%)
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 Six Financial
Postage Rates Bots go here