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, 2009 9.143 9.059 9.059 9.059 49,725,528 -0.09(-1.02%)
Dec 30, 2009 9.133 9.247 9.121 9.153 72,851,792 -0.01(-0.07%)
Dec 29, 2009 9.179 9.198 9.127 9.159 49,165,508 +0.00(+0.04%)
Dec 28, 2009 9.130 9.159 9.098 9.156 48,344,192 +0.07(+0.82%)
Dec 24, 2009 9.082 9.088 9.033 9.082 18,899,814 +0.02(+0.21%)
Dec 23, 2009 9.043 9.066 8.982 9.062 48,306,820 +0.05(+0.50%)
Dec 22, 2009 8.962 9.033 8.907 9.017 80,475,792 +0.10(+1.12%)
Dec 21, 2009 8.846 8.949 8.846 8.917 65,513,204 +0.09(+0.99%)
Dec 18, 2009 8.875 8.904 8.784 8.830 145,615,760 +0.03(+0.37%)
Dec 17, 2009 8.836 8.872 8.762 8.797 82,389,448 -0.11(-1.20%)
Dec 16, 2009 8.940 8.985 8.881 8.904 84,804,016 -0.02(-0.18%)
Dec 15, 2009 9.020 9.049 8.885 8.920 66,186,996 -0.15(-1.60%)
Dec 14, 2009 9.095 9.114 9.046 9.066 66,652,024 +0.01(+0.14%)
Dec 11, 2009 9.033 9.082 8.988 9.053 59,373,088 +0.08(+0.90%)
Dec 10, 2009 8.956 9.037 8.936 8.972 62,581,308 +0.06(+0.73%)
Dec 09, 2009 8.852 8.946 8.843 8.907 71,601,432 -0.02(-0.18%)
Dec 08, 2009 9.046 9.046 8.888 8.923 80,287,616 -0.12(-1.29%)
Dec 07, 2009 8.988 9.133 8.952 9.040 75,944,136 +0.12(+1.34%)
Dec 04, 2009 9.004 9.040 8.894 8.920 98,850,312 +0.03(+0.29%)
Dec 03, 2009 8.852 8.965 8.807 8.894 78,670,480 +0.05(+0.62%)
Dec 02, 2009 8.826 8.910 8.797 8.839 56,765,212 +0.05(+0.63%)
Dec 01, 2009 8.784 8.807 8.707 8.784 82,804,928 +0.08(+0.89%)
Nov 30, 2009 8.713 8.726 8.620 8.707 98,307,840 -0.02(-0.19%)
Nov 27, 2009 8.561 8.752 8.548 8.723 50,308,384 -0.03(-0.33%)
Nov 25, 2009 8.807 8.833 8.734 8.752 64,547,368 -0.01(-0.07%)
Nov 24, 2009 8.671 8.807 8.623 8.759 106,928,336 +0.10(+1.19%)
Nov 23, 2009 8.526 8.691 8.484 8.655 142,100,128 +0.25(+2.92%)
Nov 20, 2009 8.435 8.497 8.403 8.410 73,451,160 -0.03(-0.34%)
Nov 19, 2009 8.461 8.471 8.390 8.439 74,600,376 -0.06(-0.76%)
Nov 18, 2009 8.494 8.503 8.416 8.503 60,630,320 +0.01(+0.11%)
Nov 17, 2009 8.500 8.519 8.452 8.494 66,434,360 -0.00(-0.04%)
Nov 16, 2009 8.513 8.597 8.471 8.497 72,918,448 +0.01(+0.15%)
Nov 13, 2009 8.474 8.565 8.439 8.484 61,279,848 -0.01(-0.15%)
Nov 12, 2009 8.519 8.607 8.468 8.497 52,626,200 -0.05(-0.57%)
Nov 11, 2009 8.568 8.571 8.474 8.545 56,807,828 +0.03(+0.30%)
Nov 10, 2009 8.510 8.587 8.455 8.519 67,566,424 +0.01(+0.08%)
Nov 09, 2009 8.393 8.516 8.374 8.513 73,175,296 +0.13(+1.58%)
Nov 06, 2009 8.358 8.414 8.319 8.380 59,107,752 +0.02(+0.23%)
Nov 05, 2009 8.264 8.397 8.264 8.361 67,888,376 +0.11(+1.33%)
Nov 04, 2009 8.229 8.351 8.209 8.251 78,271,552 +0.05(+0.67%)
Nov 03, 2009 8.248 8.283 8.157 8.196 82,786,144 -0.07(-0.90%)
Nov 02, 2009 8.371 8.377 8.080 8.271 153,723,264 -0.03(-0.31%)
Oct 30, 2009 8.452 8.487 8.280 8.296 128,598,848 -0.18(-2.13%)
Oct 29, 2009 8.400 8.532 8.355 8.477 98,838,024 +0.05(+0.58%)
Oct 28, 2009 8.283 8.492 8.274 8.429 133,730,048 +0.16(+1.87%)
Oct 27, 2009 8.193 8.316 8.180 8.274 108,084,336 +0.09(+1.15%)
Oct 26, 2009 8.361 8.367 8.161 8.180 106,769,920 -0.14(-1.63%)
Oct 23, 2009 8.332 8.332 8.254 8.316 114,726,784 -0.12(-1.42%)
Oct 22, 2009 8.526 8.610 8.410 8.435 135,377,184 +0.05(+0.62%)
Oct 21, 2009 8.448 8.464 8.345 8.384 94,687,984 -0.02(-0.19%)
Oct 20, 2009 8.348 8.474 8.338 8.400 107,235,880 -0.00(-0.04%)
Oct 19, 2009 8.345 8.426 8.306 8.403 80,087,216 +0.10(+1.17%)
Oct 16, 2009 8.338 8.364 8.261 8.306 108,079,880 -0.07(-0.81%)
Oct 15, 2009 8.367 8.390 8.277 8.374 80,195,824 +0.03(+0.31%)
Oct 14, 2009 8.474 8.484 8.332 8.348 101,039,440 -0.02(-0.27%)
Oct 13, 2009 8.274 8.413 8.222 8.371 99,927,432 +0.10(+1.17%)
Oct 12, 2009 8.283 8.348 8.251 8.274 80,553,576 -0.02(-0.23%)
Oct 09, 2009 8.410 8.432 8.277 8.293 102,569,776 -0.09(-1.08%)
Oct 08, 2009 8.523 8.545 8.364 8.384 136,820,208 -0.08(-0.92%)
Oct 07, 2009 8.678 8.678 8.452 8.461 124,865,136 -0.31(-3.57%)
Oct 06, 2009 8.710 8.788 8.684 8.775 79,748,216 +0.13(+1.46%)
Oct 05, 2009 8.633 8.691 8.565 8.649 71,251,904 +0.08(+0.90%)
Oct 02, 2009 8.581 8.645 8.548 8.571 76,657,480 -0.03(-0.34%)
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.