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 )

16.85 +0.03 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Nov 30, 2004 5.892 5.989 5.824 5.914 11,902,443 +0.02(+0.27%)
Nov 29, 2004 5.889 5.934 5.853 5.898 11,424,093 +0.02(+0.27%)
Nov 26, 2004 5.898 5.973 5.882 5.882 5,170,885 -0.05(-0.82%)
Nov 24, 2004 5.953 5.953 5.853 5.931 10,287,934 +0.01(+0.11%)
Nov 23, 2004 5.960 6.018 5.921 5.924 20,183,224 -0.04(-0.60%)
Nov 22, 2004 6.044 6.047 5.956 5.960 19,554,190 -0.09(-1.44%)
Nov 19, 2004 5.979 6.047 5.924 6.047 21,843,836 +0.07(+1.19%)
Nov 18, 2004 5.992 6.011 5.876 5.976 15,528,128 -0.04(-0.70%)
Nov 17, 2004 5.937 6.060 5.937 6.018 13,757,675 +0.08(+1.36%)
Nov 16, 2004 5.843 5.960 5.834 5.937 12,710,317 +0.08(+1.32%)
Nov 15, 2004 5.898 5.898 5.843 5.860 11,095,807 -0.04(-0.66%)
Nov 12, 2004 5.814 5.905 5.801 5.898 10,486,885 +0.09(+1.50%)
Nov 11, 2004 5.737 5.869 5.724 5.811 15,147,861 +0.07(+1.24%)
Nov 10, 2004 5.656 5.756 5.646 5.740 10,549,387 +0.01(+0.23%)
Nov 09, 2004 5.766 5.779 5.695 5.727 10,886,955 -0.05(-0.89%)
Nov 08, 2004 5.695 5.808 5.695 5.779 13,437,125 +0.05(+0.79%)
Nov 05, 2004 5.646 5.753 5.633 5.733 19,566,568 +0.05(+0.97%)
Nov 04, 2004 5.611 5.679 5.604 5.679 15,502,447 +0.04(+0.75%)
Nov 03, 2004 5.698 5.714 5.591 5.637 16,540,522 +0.03(+0.52%)
Nov 02, 2004 5.582 5.649 5.569 5.607 16,124,983 +0.03(+0.46%)
Nov 01, 2004 5.517 5.620 5.510 5.582 19,626,594 +0.05(+0.94%)
Oct 29, 2004 5.417 5.565 5.417 5.530 17,958,556 +0.10(+1.78%)
Oct 28, 2004 5.336 5.501 5.336 5.433 21,671,804 +0.08(+1.51%)
Oct 27, 2004 5.258 5.365 5.207 5.352 14,532,132 +0.08(+1.60%)
Oct 26, 2004 5.200 5.313 5.200 5.268 18,120,688 +0.06(+1.24%)
Oct 25, 2004 5.110 5.220 5.061 5.203 19,946,216 +0.07(+1.32%)
Oct 22, 2004 5.139 5.187 5.119 5.136 16,966,272 +0.03(+0.57%)
Oct 21, 2004 5.203 5.236 4.987 5.106 31,503,664 +0.07(+1.41%)
Oct 20, 2004 4.932 5.081 4.932 5.035 17,574,886 +0.03(+0.65%)
Oct 19, 2004 5.068 5.071 4.951 5.003 28,662,030 -0.07(-1.34%)
Oct 18, 2004 4.997 5.097 4.984 5.071 21,934,804 +0.07(+1.49%)
Oct 15, 2004 4.967 5.052 4.896 4.997 18,141,418 +0.03(+0.59%)
Oct 14, 2004 5.042 5.068 4.958 4.967 12,478,568 -0.05(-1.03%)
Oct 13, 2004 5.071 5.103 5.016 5.019 30,128,950 -0.02(-0.38%)
Oct 12, 2004 5.003 5.039 4.919 5.039 21,073,092 +0.11(+2.30%)
Oct 11, 2004 4.938 4.971 4.913 4.925 13,348,633 +0.02(+0.40%)
Oct 08, 2004 4.958 5.039 4.893 4.906 18,841,926 +0.05(+0.93%)
Oct 07, 2004 4.906 4.935 4.861 4.861 10,718,016 -0.05(-1.05%)
Oct 06, 2004 4.922 4.929 4.835 4.913 13,633,601 +0.00(+0.00%)
Oct 05, 2004 4.929 4.948 4.871 4.913 21,812,586 +0.07(+1.54%)
Oct 04, 2004 4.686 4.854 4.683 4.838 24,324,388 +0.20(+4.25%)
Oct 01, 2004 4.631 4.657 4.606 4.641 15,471,815 +0.01(+0.28%)
Sep 30, 2004 4.609 4.654 4.589 4.628 14,917,349 +0.02(+0.42%)
Sep 29, 2004 4.631 4.670 4.586 4.609 14,888,574 -0.05(-0.97%)
Sep 28, 2004 4.525 4.670 4.450 4.654 23,463,606 +0.04(+0.91%)
Sep 27, 2004 4.719 4.751 4.609 4.612 22,142,728 -0.14(-2.93%)
Sep 24, 2004 4.835 4.838 4.722 4.751 13,910,524 -0.07(-1.54%)
Sep 23, 2004 4.787 4.848 4.764 4.825 15,480,788 +0.02(+0.40%)
Sep 22, 2004 4.929 4.929 4.796 4.806 16,230,492 -0.14(-2.81%)
Sep 21, 2004 5.029 5.055 4.929 4.945 19,713,538 -0.06(-1.23%)
Sep 20, 2004 5.064 5.087 4.997 5.006 8,614,017 -0.07(-1.34%)
Sep 17, 2004 5.035 5.123 5.022 5.074 15,978,940 +0.06(+1.16%)
Sep 16, 2004 4.942 5.032 4.922 5.016 10,169,739 +0.07(+1.50%)
Sep 15, 2004 4.932 4.955 4.858 4.942 11,875,834 +0.01(+0.20%)
Sep 14, 2004 4.906 4.951 4.877 4.932 7,716,105 +0.04(+0.73%)
Sep 13, 2004 4.864 4.932 4.848 4.896 11,505,468 +0.01(+0.13%)
Sep 10, 2004 4.838 4.913 4.799 4.890 13,228,581 +0.03(+0.60%)
Sep 09, 2004 4.790 4.893 4.764 4.861 11,382,632 +0.04(+0.87%)
Sep 08, 2004 4.841 4.883 4.816 4.819 8,700,034 -0.05(-1.00%)
Sep 07, 2004 4.793 4.877 4.790 4.867 9,542,252 +0.08(+1.76%)
Sep 03, 2004 4.819 4.838 4.783 4.783 5,412,226 -0.05(-1.14%)
Sep 02, 2004 4.809 4.848 4.803 4.838 8,213,948 +0.01(+0.20%)
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.