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 )

17.11 +0.03 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2002 8.432 8.629 8.413 8.439 12,698,869 +0.02(+0.23%)
Dec 30, 2002 8.726 8.726 8.403 8.419 14,033,979 -0.23(-2.62%)
Dec 27, 2002 8.626 8.733 8.626 8.645 7,849,461 -0.02(-0.22%)
Dec 26, 2002 8.678 8.759 8.633 8.665 6,964,235 -0.06(-0.67%)
Dec 24, 2002 8.823 8.849 8.713 8.723 4,963,580 -0.10(-1.14%)
Dec 23, 2002 8.594 8.823 8.555 8.823 11,013,813 +0.23(+2.71%)
Dec 20, 2002 8.206 8.613 8.196 8.591 23,620,786 +0.48(+5.85%)
Dec 19, 2002 8.403 8.435 8.115 8.115 23,121,088 -0.39(-4.56%)
Dec 18, 2002 8.856 8.856 8.458 8.503 13,090,893 -0.31(-3.48%)
Dec 17, 2002 8.775 8.891 8.759 8.810 12,991,572 -0.04(-0.47%)
Dec 16, 2002 8.875 8.920 8.746 8.852 25,810,182 -0.05(-0.62%)
Dec 13, 2002 8.784 9.007 8.784 8.907 9,806,489 +0.01(+0.11%)
Dec 12, 2002 8.894 9.062 8.894 8.898 13,893,507 +0.01(+0.07%)
Dec 11, 2002 8.610 8.920 8.600 8.891 21,024,824 +0.28(+3.27%)
Dec 10, 2002 9.043 9.043 8.519 8.610 23,194,728 -0.40(-4.48%)
Dec 09, 2002 9.017 9.104 8.923 9.014 13,778,096 -0.04(-0.39%)
Dec 06, 2002 8.904 9.069 8.904 9.049 12,151,210 +0.02(+0.18%)
Dec 05, 2002 9.069 9.079 8.985 9.033 12,198,860 -0.04(-0.39%)
Dec 04, 2002 8.969 9.101 8.949 9.069 12,764,154 -0.01(-0.07%)
Dec 03, 2002 9.049 9.088 8.998 9.075 16,314,652 +0.03(+0.29%)
Dec 02, 2002 9.224 9.334 8.985 9.049 16,603,642 -0.01(-0.14%)
Nov 29, 2002 9.049 9.108 9.017 9.062 6,672,769 +0.01(+0.14%)
Nov 27, 2002 8.998 9.079 8.927 9.049 35,736,416 +0.05(+0.61%)
Nov 26, 2002 9.046 9.059 8.891 8.994 25,619,276 -0.05(-0.57%)
Nov 25, 2002 9.046 9.069 8.994 9.046 26,103,196 +0.01(+0.07%)
Nov 22, 2002 9.053 9.062 8.959 9.040 26,729,444 -0.01(-0.11%)
Nov 21, 2002 9.017 9.130 8.965 9.049 33,055,054 +0.11(+1.23%)
Nov 20, 2002 8.794 8.965 8.694 8.940 42,032,012 +0.15(+1.69%)
Nov 19, 2002 8.322 8.839 8.147 8.791 51,072,708 +4.37(+98.98%)
Nov 14, 2002 4.363 4.444 4.357 4.418 38,660,352 +0.06(+1.48%)
Nov 13, 2002 4.412 4.447 4.331 4.353 62,728,548 -0.13(-2.81%)
Nov 12, 2002 4.395 4.509 4.373 4.479 40,994,244 +0.11(+2.51%)
Nov 11, 2002 4.428 4.437 4.357 4.370 25,756,654 -0.12(-2.73%)
Nov 08, 2002 4.418 4.509 4.376 4.492 35,253,732 +0.08(+1.83%)
Nov 07, 2002 4.544 4.551 4.363 4.412 46,245,888 -0.13(-2.92%)
Nov 06, 2002 4.628 4.654 4.428 4.544 47,785,520 -0.08(-1.68%)
Nov 05, 2002 4.460 4.641 4.450 4.622 40,122,944 +0.13(+2.95%)
Nov 04, 2002 4.441 4.567 4.425 4.489 50,695,224 +0.12(+2.74%)
Nov 01, 2002 4.182 4.399 4.150 4.370 43,606,916 +0.16(+3.68%)
Oct 31, 2002 4.273 4.347 4.169 4.214 47,879,272 -0.05(-1.21%)
Oct 30, 2002 4.208 4.298 4.182 4.266 29,504,556 +0.07(+1.77%)
Oct 29, 2002 4.315 4.331 4.127 4.192 41,027,044 -0.16(-3.57%)
Oct 28, 2002 4.379 4.408 4.269 4.347 35,620,076 +0.04(+0.82%)
Oct 25, 2002 4.205 4.328 4.205 4.311 31,991,298 +0.07(+1.75%)
Oct 24, 2002 4.363 4.363 4.211 4.237 37,183,840 -0.09(-2.16%)
Oct 23, 2002 4.202 4.331 4.179 4.331 58,255,696 +0.11(+2.68%)
Oct 22, 2002 3.975 4.279 3.894 4.218 93,538,512 +0.17(+4.15%)
Oct 21, 2002 4.030 4.056 4.004 4.050 42,745,204 -0.04(-0.95%)
Oct 18, 2002 4.017 4.092 3.962 4.088 40,348,812 +0.05(+1.28%)
Oct 17, 2002 4.085 4.092 4.008 4.037 35,635,856 +0.08(+1.96%)
Oct 16, 2002 4.072 4.072 3.894 3.959 33,250,292 -0.11(-2.78%)
Oct 15, 2002 4.040 4.072 3.917 4.072 37,495,108 +0.22(+5.62%)
Oct 14, 2002 3.798 3.878 3.759 3.856 28,678,428 -0.01(-0.33%)
Oct 11, 2002 3.684 3.888 3.684 3.869 34,990,112 +0.21(+5.74%)
Oct 10, 2002 3.474 3.668 3.397 3.659 44,284,216 +0.18(+5.30%)
Oct 09, 2002 3.377 3.520 3.377 3.474 35,775,708 -0.03(-0.74%)
Oct 08, 2002 3.662 3.697 3.397 3.500 47,377,716 -0.16(-4.41%)
Oct 07, 2002 3.736 3.791 3.623 3.662 28,985,674 -0.07(-1.99%)
Oct 04, 2002 3.749 3.846 3.646 3.736 40,847,584 +0.05(+1.40%)
Oct 03, 2002 3.882 3.924 3.552 3.684 59,760,984 -0.21(-5.47%)
Oct 02, 2002 3.927 4.040 3.878 3.898 46,815,512 -0.11(-2.74%)
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.