Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

16.92 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.111 9.334 9.001 9.211 64,248,480 +0.09(+0.96%)
Dec 30, 2008 9.017 9.124 8.878 9.124 63,784,768 +0.12(+1.33%)
Dec 29, 2008 9.056 9.075 8.830 9.004 52,916,192 -0.03(-0.29%)
Dec 26, 2008 9.043 9.091 8.978 9.030 25,356,554 +0.04(+0.40%)
Dec 24, 2008 8.978 9.072 8.952 8.994 21,226,848 +0.04(+0.40%)
Dec 23, 2008 9.137 9.227 8.923 8.959 66,821,396 -0.13(-1.46%)
Dec 22, 2008 9.095 9.260 8.896 9.091 75,970,312 +0.00(+0.04%)
Dec 19, 2008 9.049 9.198 8.888 9.088 150,549,296 +0.13(+1.44%)
Dec 18, 2008 9.179 9.324 8.888 8.959 102,653,920 -0.13(-1.42%)
Dec 17, 2008 9.053 9.276 8.901 9.088 94,580,688 -0.04(-0.39%)
Dec 16, 2008 8.807 9.179 8.746 9.124 138,430,144 +0.36(+4.05%)
Dec 15, 2008 8.936 9.030 8.587 8.768 131,812,240 -0.34(-3.73%)
Dec 12, 2008 8.862 9.201 8.817 9.108 101,601,248 +0.08(+0.86%)
Dec 11, 2008 8.936 9.214 8.891 9.030 120,481,536 -0.05(-0.50%)
Dec 10, 2008 9.489 9.592 8.930 9.075 137,748,768 -0.35(-3.70%)
Dec 09, 2008 9.641 9.754 9.295 9.424 122,460,672 -0.27(-2.74%)
Dec 08, 2008 9.340 9.906 9.321 9.689 141,960,256 +0.59(+6.50%)
Dec 05, 2008 8.930 9.321 8.717 9.098 158,423,152 -0.01(-0.07%)
Dec 04, 2008 9.143 9.579 8.936 9.104 139,182,448 -0.29(-3.13%)
Dec 03, 2008 9.143 9.492 8.823 9.398 132,059,752 +0.34(+3.71%)
Dec 02, 2008 8.836 9.130 8.791 9.062 114,387,616 +0.35(+4.01%)
Dec 01, 2008 9.049 9.072 8.694 8.713 114,150,064 -0.52(-5.60%)
Nov 28, 2008 9.111 9.282 9.082 9.230 49,962,296 +0.05(+0.60%)
Nov 26, 2008 8.610 9.266 8.529 9.175 122,099,888 +0.36(+4.03%)
Nov 25, 2008 8.930 9.017 8.267 8.820 133,627,744 +0.11(+1.30%)
Nov 24, 2008 8.329 8.969 8.322 8.707 170,133,296 +0.57(+6.95%)
Nov 21, 2008 8.096 8.193 7.537 8.141 179,018,768 +0.22(+2.77%)
Nov 20, 2008 8.051 8.623 7.805 7.921 176,721,072 -0.23(-2.85%)
Nov 19, 2008 8.565 8.691 8.115 8.154 109,722,928 -0.43(-5.04%)
Nov 18, 2008 8.581 8.813 8.241 8.587 140,868,944 -0.06(-0.75%)
Nov 17, 2008 8.830 8.898 8.536 8.652 98,963,440 -0.28(-3.18%)
Nov 14, 2008 9.056 9.369 8.587 8.936 120,546,624 -0.33(-3.56%)
Nov 13, 2008 8.442 9.289 8.322 9.266 141,528,224 +0.80(+9.51%)
Nov 12, 2008 8.687 8.807 8.403 8.461 88,344,696 -0.37(-4.21%)
Nov 11, 2008 8.817 9.082 8.697 8.833 82,360,400 -0.05(-0.51%)
Nov 10, 2008 8.978 9.082 8.717 8.878 76,151,080 +0.15(+1.74%)
Nov 07, 2008 8.474 8.791 8.474 8.726 88,806,312 +0.33(+3.89%)
Nov 06, 2008 8.700 8.917 8.316 8.400 109,994,792 -0.37(-4.27%)
Nov 05, 2008 9.308 9.340 8.726 8.775 105,187,488 -0.69(-7.27%)
Nov 04, 2008 9.227 9.667 9.188 9.463 122,126,744 +0.48(+5.29%)
Nov 03, 2008 8.684 9.118 8.678 8.988 80,305,984 +0.34(+3.88%)
Oct 31, 2008 8.707 9.146 8.652 8.652 134,859,856 -0.11(-1.22%)
Oct 30, 2008 8.982 9.049 8.548 8.759 98,106,632 +0.06(+0.74%)
Oct 29, 2008 8.898 9.049 8.516 8.694 144,850,240 -0.23(-2.57%)
Oct 28, 2008 8.109 8.994 8.054 8.923 158,034,016 +1.04(+13.20%)
Oct 27, 2008 7.947 8.241 7.757 7.883 105,590,776 -0.09(-1.17%)
Oct 24, 2008 7.472 8.280 7.469 7.976 143,846,496 -0.19(-2.30%)
Oct 23, 2008 7.711 8.338 7.708 8.164 169,868,256 +0.48(+6.22%)
Oct 22, 2008 8.080 8.193 7.433 7.686 149,242,944 -0.63(-7.58%)
Oct 21, 2008 8.655 8.781 8.216 8.316 101,914,016 -0.41(-4.67%)
Oct 20, 2008 8.300 8.752 8.174 8.723 108,770,976 +0.55(+6.72%)
Oct 17, 2008 8.048 8.645 7.918 8.174 131,491,304 -0.05(-0.67%)
Oct 16, 2008 8.051 8.322 7.728 8.229 158,407,168 +0.27(+3.41%)
Oct 15, 2008 8.403 8.442 7.941 7.957 147,786,848 -0.67(-7.72%)
Oct 14, 2008 8.907 9.214 8.418 8.623 153,651,712 +0.20(+2.34%)
Oct 13, 2008 7.521 8.445 7.437 8.426 158,453,056 +1.18(+16.28%)
Oct 10, 2008 7.156 8.022 6.755 7.246 247,922,832 -0.19(-2.52%)
Oct 09, 2008 8.022 8.151 7.278 7.433 185,229,760 -0.56(-7.00%)
Oct 08, 2008 8.086 8.445 7.740 7.993 203,279,856 -0.33(-3.92%)
Oct 07, 2008 8.856 8.985 8.313 8.319 134,636,880 -0.36(-4.17%)
Oct 06, 2008 8.881 8.991 8.403 8.681 165,085,008 -0.41(-4.48%)
Oct 03, 2008 9.130 9.492 9.004 9.088 131,983,304 +0.05(+0.54%)
Oct 02, 2008 9.114 9.240 8.936 9.040 100,586,648 -0.04(-0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.