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 )

16.75 +0.17 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 6.066 6.073 6.021 6.060 14,862,584 +0.02(+0.27%)
Mar 30, 2005 5.982 6.057 5.982 6.044 15,162,713 +0.07(+1.25%)
Mar 29, 2005 6.024 6.092 5.950 5.969 12,347,068 -0.11(-1.86%)
Mar 28, 2005 6.073 6.205 6.066 6.083 15,179,112 +0.04(+0.59%)
Mar 24, 2005 6.044 6.092 6.008 6.047 9,738,419 -0.01(-0.11%)
Mar 23, 2005 6.037 6.141 6.015 6.053 15,715,631 +0.04(+0.70%)
Mar 22, 2005 6.053 6.089 6.011 6.011 7,918,769 -0.04(-0.69%)
Mar 21, 2005 6.066 6.099 6.015 6.053 8,563,893 -0.04(-0.64%)
Mar 18, 2005 6.092 6.115 5.979 6.092 16,295,778 -0.01(-0.16%)
Mar 17, 2005 6.086 6.108 6.011 6.102 9,895,600 +0.03(+0.43%)
Mar 16, 2005 6.144 6.179 6.070 6.076 10,541,033 -0.09(-1.42%)
Mar 15, 2005 6.270 6.283 6.144 6.163 7,348,524 -0.11(-1.80%)
Mar 14, 2005 6.228 6.280 6.225 6.276 10,595,180 +0.02(+0.36%)
Mar 11, 2005 6.260 6.296 6.231 6.254 6,462,060 -0.01(-0.21%)
Mar 10, 2005 6.270 6.318 6.244 6.267 7,356,259 +0.00(+0.00%)
Mar 09, 2005 6.283 6.315 6.231 6.267 12,489,706 -0.04(-0.56%)
Mar 08, 2005 6.399 6.399 6.286 6.302 14,564,620 -0.06(-1.02%)
Mar 07, 2005 6.409 6.432 6.367 6.367 9,254,499 -0.05(-0.76%)
Mar 04, 2005 6.393 6.438 6.360 6.415 9,042,552 +0.02(+0.30%)
Mar 03, 2005 6.354 6.396 6.328 6.396 8,480,970 +0.05(+0.82%)
Mar 02, 2005 6.348 6.396 6.335 6.344 12,542,616 +0.00(+0.00%)
Mar 01, 2005 6.263 6.367 6.263 6.344 15,392,296 +0.06(+1.03%)
Feb 28, 2005 6.283 6.318 6.251 6.280 21,854,356 -0.01(-0.15%)
Feb 25, 2005 6.234 6.306 6.192 6.289 13,974,572 +0.03(+0.41%)
Feb 24, 2005 6.225 6.280 6.212 6.263 13,835,337 +0.02(+0.31%)
Feb 23, 2005 6.154 6.273 6.144 6.244 19,886,498 +0.15(+2.38%)
Feb 22, 2005 6.234 6.360 6.099 6.099 33,911,504 -0.17(-2.78%)
Feb 18, 2005 6.276 6.306 6.247 6.273 12,974,245 -0.00(-0.05%)
Feb 17, 2005 6.289 6.322 6.238 6.276 18,054,474 -0.01(-0.15%)
Feb 16, 2005 6.318 6.351 6.270 6.286 15,226,142 -0.03(-0.51%)
Feb 15, 2005 6.276 6.370 6.276 6.318 19,923,628 +0.04(+0.67%)
Feb 14, 2005 6.283 6.335 6.218 6.276 34,469,064 +0.02(+0.26%)
Feb 11, 2005 6.263 6.306 6.209 6.260 17,346,540 -0.00(-0.05%)
Feb 10, 2005 6.318 6.328 6.238 6.263 19,573,684 -0.07(-1.12%)
Feb 09, 2005 6.383 6.386 6.325 6.335 17,335,710 -0.06(-0.91%)
Feb 08, 2005 6.335 6.403 6.331 6.393 22,991,444 +0.04(+0.66%)
Feb 07, 2005 6.360 6.399 6.302 6.351 19,898,566 -0.05(-0.76%)
Feb 04, 2005 6.348 6.409 6.312 6.399 36,818,428 +0.02(+0.25%)
Feb 03, 2005 6.341 6.396 6.302 6.383 35,259,920 +0.05(+0.77%)
Feb 02, 2005 6.186 6.335 6.179 6.335 66,584,128 +0.15(+2.40%)
Feb 01, 2005 6.212 6.225 6.150 6.186 59,485,296 -0.02(-0.26%)
Jan 31, 2005 6.083 6.218 5.982 6.202 97,541,992 -0.17(-2.64%)
Jan 28, 2005 6.335 6.467 6.296 6.370 62,076,928 +0.04(+0.56%)
Jan 27, 2005 6.360 6.406 6.238 6.335 96,306,816 +0.37(+6.23%)
Jan 26, 2005 5.979 5.982 5.892 5.963 15,461,914 -0.03(-0.49%)
Jan 25, 2005 6.002 6.044 5.982 5.992 13,827,911 +0.01(+0.16%)
Jan 24, 2005 5.856 6.037 5.811 5.982 22,196,256 +0.14(+2.38%)
Jan 21, 2005 5.811 5.918 5.685 5.843 26,335,564 +0.00(+0.06%)
Jan 20, 2005 6.028 6.057 5.805 5.840 32,509,562 -0.14(-2.38%)
Jan 19, 2005 6.066 6.137 5.982 5.982 17,888,628 -0.09(-1.44%)
Jan 18, 2005 6.050 6.144 6.037 6.070 16,095,589 +0.04(+0.59%)
Jan 14, 2005 6.044 6.115 6.018 6.034 12,121,507 +0.00(+0.00%)
Jan 13, 2005 6.005 6.128 6.005 6.034 19,195,892 +0.01(+0.16%)
Jan 12, 2005 5.979 6.040 5.863 6.024 10,919,443 +0.03(+0.54%)
Jan 11, 2005 6.018 6.083 5.976 5.992 11,371,493 -0.04(-0.59%)
Jan 10, 2005 6.076 6.089 5.979 6.028 19,162,166 -0.05(-0.75%)
Jan 07, 2005 6.011 6.102 5.989 6.073 11,210,908 +0.06(+1.02%)
Jan 06, 2005 5.973 6.044 5.973 6.011 12,795,714 +0.04(+0.59%)
Jan 05, 2005 5.940 6.037 5.924 5.976 18,207,012 +0.05(+0.87%)
Jan 04, 2005 6.079 6.095 5.905 5.924 36,227,760 -0.16(-2.55%)
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.