Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

16.10 -0.14 (-0.86%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.21 13.24 13.02 13.08 106,191,808 -0.12(-0.93%)
Feb 27, 2014 13.10 13.23 13.03 13.20 134,113,536 +0.09(+0.72%)
Feb 26, 2014 13.21 13.22 13.06 13.10 89,711,880 -0.07(-0.53%)
Feb 25, 2014 13.31 13.32 13.12 13.17 100,230,032 -0.12(-0.92%)
Feb 24, 2014 13.40 13.43 13.29 13.30 81,796,600 -0.14(-1.01%)
Feb 21, 2014 13.55 13.61 13.42 13.43 47,206,828 -0.16(-1.15%)
Feb 20, 2014 13.45 13.67 13.38 13.59 49,997,384 +0.14(+1.01%)
Feb 19, 2014 13.40 13.52 13.35 13.45 47,390,408 +0.01(+0.09%)
Feb 18, 2014 13.61 13.61 13.36 13.44 54,480,628 -0.14(-1.00%)
Feb 14, 2014 13.67 13.58 13.58 13.58 44,625,276 -0.14(-1.01%)
Feb 13, 2014 13.44 13.72 13.40 13.71 68,504,720 +0.23(+1.67%)
Feb 12, 2014 13.48 13.54 13.44 13.49 40,424,064 -0.00(-0.03%)
Feb 11, 2014 13.36 13.53 13.31 13.49 64,047,384 +0.21(+1.57%)
Feb 10, 2014 13.29 13.29 13.19 13.28 50,342,192 +0.06(+0.43%)
Feb 07, 2014 13.18 13.25 13.08 13.23 71,720,600 +0.12(+0.94%)
Feb 06, 2014 13.23 13.23 13.00 13.10 110,525,056 -0.03(-0.25%)
Feb 05, 2014 13.27 13.28 13.12 13.14 72,746,736 -0.15(-1.14%)
Feb 04, 2014 13.14 13.29 13.10 13.29 87,756,224 +0.20(+1.56%)
Feb 03, 2014 13.65 13.65 13.06 13.08 166,036,432 -0.56(-4.11%)
Jan 31, 2014 13.50 13.80 13.42 13.65 84,293,336 -0.01(-0.09%)
Jan 30, 2014 13.74 13.76 13.52 13.66 70,997,360 +0.02(+0.12%)
Jan 29, 2014 13.27 13.74 13.11 13.64 203,015,152 -0.16(-1.16%)
Jan 28, 2014 13.72 13.85 13.66 13.80 61,116,996 +0.08(+0.57%)
Jan 27, 2014 13.73 13.82 13.69 13.72 75,630,744 +0.04(+0.27%)
Jan 24, 2014 13.85 14.04 13.69 13.69 81,584,600 -0.16(-1.12%)
Jan 23, 2014 13.60 13.84 13.58 13.84 69,500,568 +0.19(+1.38%)
Jan 22, 2014 13.76 13.78 13.64 13.65 42,484,644 -0.09(-0.69%)
Jan 21, 2014 13.86 13.92 13.60 13.75 71,779,312 -0.05(-0.39%)
Jan 17, 2014 13.94 13.80 13.80 13.80 58,414,456 -0.11(-0.77%)
Jan 16, 2014 13.88 13.96 13.85 13.91 39,634,672 +0.07(+0.50%)
Jan 15, 2014 13.71 13.92 13.71 13.84 62,967,476 +0.13(+0.93%)
Jan 14, 2014 13.65 13.74 13.58 13.71 55,851,256 +0.07(+0.54%)
Jan 13, 2014 13.76 13.78 13.60 13.64 71,493,480 -0.13(-0.95%)
Jan 10, 2014 13.82 13.85 13.72 13.77 62,021,540 +0.03(+0.24%)
Jan 09, 2014 14.02 14.02 13.72 13.74 88,099,384 -0.29(-2.04%)
Jan 08, 2014 14.11 14.17 13.96 14.02 92,121,920 -0.10(-0.72%)
Jan 07, 2014 14.20 14.21 14.11 14.12 63,574,968 -0.00(-0.03%)
Jan 06, 2014 14.15 14.16 14.06 14.13 51,389,516 +0.06(+0.46%)
Jan 03, 2014 14.21 14.21 13.99 14.06 60,927,520 -0.06(-0.43%)
Jan 02, 2014 14.24 14.26 14.12 14.12 50,013,428 -0.08(-0.60%)
Dec 31, 2013 14.21 14.21 14.21 14.21 45,593,104 -0.02(-0.11%)
Dec 30, 2013 14.16 14.27 14.15 14.23 35,749,396 +0.01(+0.06%)
Dec 27, 2013 14.17 14.25 14.13 14.22 34,922,440 +0.01(+0.06%)
Dec 26, 2013 14.14 14.22 14.12 14.21 27,274,758 +0.08(+0.60%)
Dec 24, 2013 14.04 14.14 14.02 14.12 19,696,840 +0.11(+0.75%)
Dec 23, 2013 13.93 14.05 13.91 14.02 49,230,108 +0.16(+1.14%)
Dec 20, 2013 13.93 13.99 13.85 13.86 84,186,824 -0.06(-0.44%)
Dec 19, 2013 13.85 13.93 13.79 13.92 49,499,380 +0.03(+0.20%)
Dec 18, 2013 13.68 13.92 13.59 13.89 63,904,004 +0.21(+1.57%)
Dec 17, 2013 13.83 13.86 13.64 13.68 58,026,000 -0.12(-0.88%)
Dec 16, 2013 13.76 13.95 13.76 13.80 52,753,400 +0.12(+0.89%)
Dec 13, 2013 13.68 13.72 13.58 13.68 61,527,900 -0.02(-0.12%)
Dec 12, 2013 13.76 13.79 13.64 13.70 54,218,036 -0.02(-0.18%)
Dec 11, 2013 13.91 13.92 13.71 13.72 67,961,792 -0.18(-1.31%)
Dec 10, 2013 14.06 14.11 13.90 13.90 45,500,696 -0.12(-0.84%)
Dec 09, 2013 13.95 14.04 13.85 14.02 44,627,476 +0.06(+0.46%)
Dec 06, 2013 13.95 13.97 13.86 13.95 48,367,320 +0.11(+0.82%)
Dec 05, 2013 13.91 13.97 13.82 13.84 62,078,732 -0.14(-1.01%)
Dec 04, 2013 13.88 14.00 13.82 13.98 67,256,424 -0.06(-0.40%)
Dec 03, 2013 14.05 14.06 13.95 14.04 43,376,664 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.