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 )

17.18 +0.10 (+0.56%)
Streaming Delayed Price Updated: 11:25 AM 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, 2010 10.10 10.16 10.08 10.11 44,246,232 +0.02(+0.17%)
Dec 30, 2010 10.07 10.10 10.05 10.09 37,513,924 +0.01(+0.07%)
Dec 29, 2010 10.08 10.13 10.05 10.09 35,564,836 +0.03(+0.27%)
Dec 28, 2010 10.10 10.12 10.05 10.06 39,746,484 -0.01(-0.07%)
Dec 27, 2010 10.04 10.12 10.03 10.07 33,852,876 +0.02(+0.17%)
Dec 23, 2010 10.02 10.06 10.00 10.05 36,898,200 +0.02(+0.24%)
Dec 22, 2010 9.983 10.03 9.976 10.02 49,021,516 +0.02(+0.21%)
Dec 21, 2010 10.05 10.08 9.997 10.00 48,507,844 -0.04(-0.41%)
Dec 20, 2010 10.15 10.16 9.973 10.04 80,182,568 -0.01(-0.07%)
Dec 17, 2010 10.05 10.07 9.945 10.05 105,229,664 -0.01(-0.07%)
Dec 16, 2010 10.06 10.10 10.02 10.06 50,117,288 +0.03(+0.34%)
Dec 15, 2010 10.09 10.17 9.976 10.02 101,118,576 -0.07(-0.72%)
Dec 14, 2010 9.921 10.10 9.914 10.10 77,243,440 +0.19(+1.95%)
Dec 13, 2010 9.962 9.979 9.897 9.904 69,165,200 -0.04(-0.38%)
Dec 10, 2010 9.948 9.969 9.893 9.942 76,353,064 +0.02(+0.24%)
Dec 09, 2010 9.862 9.917 9.842 9.917 60,800,080 +0.07(+0.66%)
Dec 08, 2010 9.873 9.880 9.790 9.852 50,118,648 +0.03(+0.32%)
Dec 07, 2010 9.776 9.893 9.749 9.821 72,615,984 +0.08(+0.85%)
Dec 06, 2010 9.769 9.814 9.725 9.739 67,031,032 -0.07(-0.67%)
Dec 03, 2010 9.766 9.807 9.708 9.804 66,729,280 -0.02(-0.21%)
Dec 02, 2010 9.708 9.859 9.708 9.825 65,319,468 +0.09(+0.95%)
Dec 01, 2010 9.677 9.742 9.646 9.732 68,392,632 +0.17(+1.76%)
Nov 30, 2010 9.560 9.611 9.474 9.563 74,276,424 +0.03(+0.32%)
Nov 29, 2010 9.584 9.591 9.460 9.532 71,115,648 -0.08(-0.82%)
Nov 26, 2010 9.635 9.666 9.601 9.611 23,197,470 -0.07(-0.75%)
Nov 24, 2010 9.680 9.683 9.683 9.683 51,071,140 +0.04(+0.39%)
Nov 23, 2010 9.670 9.687 9.604 9.646 54,910,156 -0.09(-0.92%)
Nov 22, 2010 9.745 9.749 9.652 9.735 57,527,404 -0.01(-0.11%)
Nov 19, 2010 9.766 9.799 9.671 9.745 56,357,580 -0.04(-0.42%)
Nov 18, 2010 9.701 9.794 9.622 9.787 56,924,968 +0.17(+1.72%)
Nov 17, 2010 9.697 9.718 9.611 9.622 70,506,712 -0.10(-0.99%)
Nov 16, 2010 9.794 9.807 9.646 9.718 74,266,992 -0.10(-1.02%)
Nov 15, 2010 9.828 9.942 9.795 9.818 67,289,648 +0.02(+0.25%)
Nov 12, 2010 9.886 9.897 9.701 9.794 76,756,896 -0.13(-1.28%)
Nov 11, 2010 9.962 10.02 9.893 9.921 62,177,040 -0.08(-0.79%)
Nov 10, 2010 10.00 10.01 9.880 10.00 62,467,352 -0.04(-0.41%)
Nov 09, 2010 10.04 10.07 10.00 10.04 57,046,428 +0.03(+0.27%)
Nov 08, 2010 10.01 10.06 9.983 10.01 44,133,728 -0.06(-0.58%)
Nov 05, 2010 10.14 10.14 10.02 10.07 52,609,556 -0.06(-0.58%)
Nov 04, 2010 10.06 10.15 10.01 10.13 66,514,980 +0.13(+1.31%)
Nov 03, 2010 9.983 10.02 9.897 10.00 55,863,564 +0.04(+0.41%)
Nov 02, 2010 9.962 10.02 9.952 9.959 54,192,004 +0.08(+0.77%)
Nov 01, 2010 9.921 9.942 9.852 9.883 75,475,520 +0.07(+0.70%)
Oct 29, 2010 9.780 9.852 9.763 9.814 61,556,464 +0.01(+0.07%)
Oct 28, 2010 9.821 9.856 9.776 9.807 63,264,772 +0.05(+0.53%)
Oct 27, 2010 9.725 9.776 9.663 9.756 72,192,368 -0.00(-0.04%)
Oct 25, 2010 9.804 9.814 9.725 9.759 51,927,020 +0.06(+0.60%)
Oct 22, 2010 9.749 9.776 9.683 9.701 52,517,124 -0.04(-0.42%)
Oct 21, 2010 9.711 9.842 9.666 9.742 90,534,864 -0.10(-1.05%)
Oct 20, 2010 9.742 9.866 9.739 9.845 65,499,268 +0.14(+1.42%)
Oct 19, 2010 9.794 9.797 9.635 9.708 92,361,352 -0.14(-1.43%)
Oct 18, 2010 9.769 9.876 9.769 9.849 45,982,744 +0.10(+1.02%)
Oct 15, 2010 9.869 9.880 9.704 9.749 102,467,736 -0.06(-0.60%)
Oct 14, 2010 9.804 9.852 9.756 9.807 51,671,688 +0.01(+0.11%)
Oct 13, 2010 9.825 9.869 9.776 9.797 60,202,496 +0.03(+0.28%)
Oct 12, 2010 9.728 9.807 9.678 9.769 70,741,024 +0.02(+0.25%)
Oct 11, 2010 9.701 9.790 9.701 9.745 41,836,692 +0.03(+0.35%)
Oct 08, 2010 9.711 9.766 9.587 9.711 72,597,816 -0.01(-0.11%)
Oct 07, 2010 9.859 9.886 9.642 9.721 21,082 -0.13(-1.29%)
Oct 06, 2010 9.997 9.997 9.718 9.849 142,486,544 -0.11(-1.14%)
Oct 05, 2010 9.843 9.983 9.830 9.962 160,871 +0.17(+1.77%)
Oct 04, 2010 9.782 9.864 9.735 9.789 78,180,032 +0.02(+0.17%)
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.