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 (%)
Aug 30, 2002 4.001 4.040 3.878 3.949 34,122,216 -0.05(-1.13%)
Aug 29, 2002 3.817 4.046 3.814 3.995 34,289,916 +0.09(+2.40%)
Aug 28, 2002 3.830 3.927 3.827 3.901 28,998,978 -0.01(-0.25%)
Aug 27, 2002 4.117 4.153 3.862 3.911 37,418,376 -0.16(-3.89%)
Aug 26, 2002 3.917 4.111 3.898 4.069 35,066,848 +0.12(+3.03%)
Aug 23, 2002 3.911 3.988 3.833 3.949 45,584,056 -0.05(-1.29%)
Aug 22, 2002 3.969 4.043 3.937 4.001 72,945,008 +0.06(+1.64%)
Aug 21, 2002 3.701 3.979 3.668 3.937 147,133,856 +0.32(+8.94%)
Aug 20, 2002 3.613 3.668 3.581 3.613 117,977,072 +0.24(+6.99%)
Aug 16, 2002 3.394 3.471 3.322 3.377 38,307,932 -0.03(-0.95%)
Aug 15, 2002 3.248 3.429 3.248 3.410 54,475,304 +0.13(+3.94%)
Aug 14, 2002 3.235 3.287 3.093 3.280 45,145,620 +0.05(+1.50%)
Aug 13, 2002 3.313 3.374 3.229 3.232 39,605,296 -0.08(-2.44%)
Aug 12, 2002 3.200 3.355 3.171 3.313 46,836,552 +0.30(+10.10%)
Aug 07, 2002 3.054 3.099 2.931 3.009 33,846,840 +0.00(+0.00%)
Aug 06, 2002 2.860 3.070 2.857 3.009 41,556,444 +0.20(+7.13%)
Aug 05, 2002 3.109 3.109 2.809 2.809 57,769,920 -0.29(-9.48%)
Aug 02, 2002 3.093 3.132 2.948 3.103 34,946,488 -0.02(-0.72%)
Aug 01, 2002 3.271 3.303 3.125 3.125 57,916,892 -0.16(-5.01%)
Jul 31, 2002 3.293 3.290 3.196 3.290 57,592,628 +0.06(+1.80%)
Jul 30, 2002 3.093 3.258 3.051 3.232 73,056,400 +0.08(+2.67%)
Jul 29, 2002 2.973 3.171 2.957 3.148 60,198,180 +0.19(+6.56%)
Jul 26, 2002 2.838 2.954 2.844 2.954 50,431,916 +0.12(+4.10%)
Jul 25, 2002 2.899 3.006 2.760 2.838 46,262,596 -0.09(-3.09%)
Jul 24, 2002 2.679 2.973 2.650 2.928 78,911,392 +0.08(+2.95%)
Jul 23, 2002 3.200 3.238 2.792 2.844 80,987,856 -0.23(-7.56%)
Jul 22, 2002 3.190 3.206 2.967 3.077 67,621,584 -0.13(-4.03%)
Jul 19, 2002 3.264 3.293 3.174 3.206 53,870,096 -0.17(-5.07%)
Jul 17, 2002 3.361 3.397 3.293 3.377 54,535,332 +0.00(+0.10%)
Jul 12, 2002 3.313 3.406 3.264 3.374 65,232,928 +0.09(+2.76%)
Jul 11, 2002 3.135 3.284 3.112 3.284 47,628,956 +0.12(+3.89%)
Jul 10, 2002 3.313 3.326 3.154 3.161 57,755,688 -0.07(-2.30%)
Jul 09, 2002 3.313 3.358 3.225 3.235 48,071,104 -0.08(-2.53%)
Jul 08, 2002 3.284 3.397 3.284 3.319 39,775,784 +0.03(+0.78%)
Jul 05, 2002 3.229 3.303 3.174 3.293 22,595,706 +0.18(+5.93%)
Jul 04, 2002 3.054 3.167 3.006 3.109 41,581,508 +0.00(+0.00%)
Jul 03, 2002 3.054 3.167 3.006 3.109 41,581,508 +0.07(+2.34%)
Jul 02, 2002 3.200 3.219 3.038 3.038 65,622,168 -0.20(-6.28%)
Jul 01, 2002 3.410 3.410 3.225 3.242 72,055,760 -0.22(-6.26%)
Jun 28, 2002 3.167 3.458 3.154 3.458 77,740,576 +0.26(+8.08%)
Jun 27, 2002 3.216 3.216 2.938 3.200 79,317,344 +0.09(+2.91%)
Jun 26, 2002 3.070 3.216 2.990 3.109 107,609,312 -0.12(-3.70%)
Jun 25, 2002 3.394 3.394 3.203 3.229 62,044,440 +0.06(+1.94%)
Jun 21, 2002 3.041 3.167 3.028 3.167 89,602,176 +0.11(+3.70%)
Jun 20, 2002 3.216 3.245 3.009 3.054 93,733,136 -0.18(-5.50%)
Jun 19, 2002 3.297 3.319 3.225 3.232 62,445,748 -0.15(-4.40%)
Jun 18, 2002 3.335 3.387 3.287 3.381 36,682,596 +0.05(+1.55%)
Jun 17, 2002 3.297 3.345 3.248 3.329 62,666,976 +0.04(+1.18%)
Jun 14, 2002 3.232 3.297 3.070 3.290 93,805,536 +0.07(+2.11%)
Jun 12, 2002 3.390 3.390 3.200 3.222 129,936,448 -0.14(-4.04%)
Jun 11, 2002 3.575 3.578 3.335 3.358 80,046,008 -0.17(-4.77%)
Jun 10, 2002 3.652 3.665 3.513 3.526 93,075,016 -0.16(-4.30%)
Jun 07, 2002 3.678 3.794 3.662 3.684 95,886,640 -0.11(-2.98%)
Jun 06, 2002 3.733 3.798 3.684 3.798 224,565,952 +0.03(+0.86%)
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.