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 )

16.31 -0.20 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2011 10.69 10.77 10.65 10.68 334,144,896 -0.04(-0.36%)
Mar 30, 2011 10.51 10.81 10.50 10.72 151,387,584 +0.23(+2.20%)
Mar 29, 2011 10.24 10.50 10.23 10.49 120,400,320 +0.24(+2.35%)
Mar 28, 2011 10.13 10.34 10.09 10.25 144,621,360 +0.18(+1.77%)
Mar 25, 2011 10.00 10.09 9.992 10.07 67,782,544 +0.11(+1.09%)
Mar 24, 2011 9.950 10.04 9.919 9.964 93,120,208 +0.14(+1.42%)
Mar 23, 2011 9.786 9.852 9.758 9.824 62,534,784 +0.01(+0.14%)
Mar 22, 2011 9.873 9.880 9.775 9.810 82,746,160 -0.06(-0.57%)
Mar 21, 2011 9.826 9.922 9.824 9.866 177,592,256 +0.11(+1.15%)
Mar 18, 2011 9.758 9.793 9.685 9.755 76,027,072 +0.07(+0.72%)
Mar 17, 2011 9.660 9.744 9.622 9.685 74,726,304 +0.14(+1.50%)
Mar 16, 2011 9.678 9.685 9.521 9.542 106,525,392 -0.17(-1.73%)
Mar 15, 2011 9.713 9.842 9.671 9.709 110,802,280 -0.13(-1.35%)
Mar 14, 2011 9.887 9.922 9.758 9.842 72,478,096 -0.09(-0.95%)
Mar 11, 2011 9.947 10.03 9.859 9.936 62,674,324 -0.05(-0.52%)
Mar 10, 2011 10.02 10.06 9.961 9.988 98,785,704 -0.06(-0.63%)
Mar 09, 2011 9.950 10.09 9.905 10.05 82,536,496 +0.12(+1.16%)
Mar 08, 2011 9.824 9.985 9.810 9.936 86,230,184 +0.20(+2.01%)
Mar 07, 2011 9.758 9.810 9.681 9.741 68,416,120 -0.01(-0.06%)
Mar 04, 2011 9.852 9.898 9.702 9.747 76,014,448 -0.07(-0.76%)
Mar 03, 2011 9.891 9.912 9.789 9.821 62,662,512 -0.01(-0.14%)
Mar 02, 2011 9.803 9.957 9.786 9.835 76,982,536 +0.03(+0.32%)
Mar 01, 2011 9.933 9.961 9.789 9.803 63,646,972 -0.10(-1.05%)
Feb 28, 2011 9.863 9.915 9.830 9.907 60,683,288 +0.09(+0.88%)
Feb 25, 2011 9.702 9.838 9.695 9.821 46,019,908 +0.07(+0.75%)
Feb 24, 2011 9.779 9.793 9.639 9.748 80,609,792 -0.04(-0.39%)
Feb 23, 2011 9.863 9.877 9.782 9.786 70,934,048 -0.06(-0.60%)
Feb 22, 2011 9.887 9.922 9.793 9.845 74,411,832 -0.13(-1.30%)
Feb 18, 2011 9.961 9.978 9.898 9.974 56,480,664 +0.02(+0.25%)
Feb 17, 2011 9.866 9.968 9.828 9.950 54,119,860 +0.07(+0.71%)
Feb 16, 2011 9.842 9.912 9.807 9.880 65,313,064 +0.03(+0.28%)
Feb 15, 2011 9.887 9.894 9.775 9.852 67,753,840 -0.08(-0.84%)
Feb 14, 2011 9.915 9.961 9.849 9.936 65,560,948 -0.00(-0.04%)
Feb 11, 2011 9.821 9.981 9.807 9.940 63,737,164 +0.08(+0.81%)
Feb 10, 2011 9.769 9.929 9.706 9.859 101,033,464 +0.09(+0.97%)
Feb 09, 2011 9.744 9.779 9.646 9.765 53,393,868 +0.02(+0.22%)
Feb 08, 2011 9.765 9.775 9.695 9.744 56,787,728 -0.02(-0.18%)
Feb 07, 2011 9.765 9.779 9.672 9.762 94,214,568 -0.00(-0.04%)
Feb 04, 2011 9.796 9.796 9.716 9.765 52,490,524 -0.01(-0.07%)
Feb 03, 2011 9.660 9.779 9.629 9.772 60,391,304 +0.11(+1.16%)
Feb 02, 2011 9.789 9.793 9.622 9.660 67,025,844 -0.07(-0.72%)
Feb 01, 2011 9.748 9.748 9.650 9.730 75,608,224 +0.12(+1.27%)
Jan 31, 2011 9.573 9.629 9.496 9.608 83,790,208 +0.01(+0.11%)
Jan 28, 2011 9.775 9.782 9.570 9.597 117,452,640 -0.22(-2.28%)
Jan 27, 2011 9.803 9.863 9.709 9.821 167,284,656 -0.21(-2.09%)
Jan 26, 2011 10.08 10.11 10.01 10.03 69,823,208 -0.01(-0.10%)
Jan 25, 2011 9.943 10.04 9.915 10.04 79,164,216 +0.10(+0.98%)
Jan 24, 2011 9.936 9.971 9.884 9.943 57,249,552 +0.05(+0.53%)
Jan 21, 2011 9.884 9.943 9.856 9.891 108,908,560 +0.03(+0.35%)
Jan 20, 2011 9.947 9.954 9.828 9.856 85,064,632 -0.03(-0.35%)
Jan 19, 2011 9.894 9.940 9.863 9.891 90,639,720 +0.00(+0.00%)
Jan 18, 2011 9.968 9.981 9.866 9.891 89,405,400 -0.03(-0.35%)
Jan 14, 2011 9.779 9.933 9.744 9.926 97,937,832 +0.12(+1.25%)
Jan 13, 2011 9.824 9.842 9.730 9.803 102,854,928 +0.01(+0.14%)
Jan 12, 2011 9.744 9.848 9.720 9.789 103,199,064 +0.05(+0.47%)
Jan 11, 2011 9.817 9.856 9.674 9.744 164,193,952 -0.15(-1.52%)
Jan 10, 2011 9.964 9.988 9.821 9.894 118,407,400 -0.18(-1.77%)
Jan 07, 2011 10.16 10.16 10.01 10.07 136,170,336 -0.01(-0.08%)
Jan 06, 2011 10.32 10.34 10.02 10.08 116,771,056 -0.24(-2.29%)
Jan 05, 2011 10.27 10.36 10.18 10.32 81,782,360 +0.03(+0.33%)
Jan 04, 2011 10.25 10.29 10.20 10.28 60,407,060 +0.08(+0.81%)
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.