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: 7:00 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 (%)
May 31, 2002 3.856 3.882 3.833 3.869 69,482,384 -0.14(-3.55%)
May 28, 2002 4.124 4.140 3.975 4.011 48,933,744 -0.12(-2.97%)
May 27, 2002 4.218 4.218 4.134 4.134 36,895,472 +0.00(+0.00%)
May 24, 2002 4.218 4.218 4.134 4.134 36,895,472 -0.11(-2.66%)
May 23, 2002 4.192 4.247 4.153 4.247 43,075,036 +0.06(+1.47%)
May 22, 2002 4.169 4.234 4.121 4.185 50,969,056 -0.07(-1.60%)
May 21, 2002 4.302 4.357 4.208 4.253 35,624,100 -0.05(-1.13%)
May 20, 2002 4.137 4.315 4.117 4.302 34,558,796 +0.14(+3.42%)
May 17, 2002 4.166 4.192 4.095 4.160 76,828,432 -0.01(-0.16%)
May 16, 2002 4.282 4.366 4.134 4.166 82,060,272 -0.20(-4.59%)
May 15, 2002 4.331 4.421 4.298 4.366 49,214,692 -0.02(-0.37%)
May 14, 2002 4.437 4.476 4.318 4.383 61,625,808 -0.05(-1.02%)
May 13, 2002 4.402 4.457 4.353 4.428 32,986,674 -0.00(-0.07%)
May 10, 2002 4.370 4.434 4.347 4.431 36,692,188 -0.01(-0.29%)
May 09, 2002 4.470 4.554 4.434 4.444 28,004,838 -0.15(-3.17%)
May 08, 2002 4.460 4.622 4.444 4.589 35,870,080 +0.23(+5.19%)
May 07, 2002 4.412 4.460 4.340 4.363 32,058,440 -0.06(-1.46%)
May 06, 2002 4.428 4.505 4.415 4.428 39,053,308 -0.05(-1.15%)
May 03, 2002 4.363 4.521 4.347 4.479 49,301,944 +0.06(+1.39%)
May 02, 2002 4.402 4.538 4.392 4.418 48,503,664 -0.09(-2.08%)
May 01, 2002 4.266 4.528 4.179 4.512 76,131,952 +0.27(+6.40%)
Apr 30, 2002 4.092 4.353 4.092 4.240 48,654,348 +0.08(+2.02%)
Apr 29, 2002 4.269 4.324 4.150 4.156 36,236,732 -0.14(-3.31%)
Apr 26, 2002 4.395 4.402 4.273 4.298 41,015,284 -0.06(-1.41%)
Apr 25, 2002 4.363 4.473 4.331 4.360 36,884,952 -0.08(-1.89%)
Apr 24, 2002 4.541 4.557 4.444 4.444 57,510,016 -0.03(-0.72%)
Apr 23, 2002 4.521 4.538 4.434 4.476 59,914,760 +0.03(+0.73%)
Apr 22, 2002 4.492 4.492 4.350 4.444 3,589,174 -0.24(-5.17%)
Apr 19, 2002 4.767 4.767 4.580 4.686 45,535,788 -0.01(-0.27%)
Apr 18, 2002 4.686 4.774 4.589 4.699 31,305,642 -0.02(-0.41%)
Apr 17, 2002 4.848 4.848 4.686 4.719 3,898,585 -0.09(-1.95%)
Apr 16, 2002 4.460 4.812 4.447 4.812 59,497,364 +0.43(+9.89%)
Apr 15, 2002 4.428 4.450 4.379 4.379 34,781,572 -0.02(-0.37%)
Apr 12, 2002 4.315 4.460 4.315 4.395 68,641,096 +0.11(+2.49%)
Apr 11, 2002 4.589 4.606 4.263 4.289 111,346,696 -0.37(-7.97%)
Apr 10, 2002 4.848 4.848 4.589 4.660 78,894,376 -0.19(-3.93%)
Apr 09, 2002 4.829 4.913 4.822 4.851 47,477,656 -0.01(-0.13%)
Apr 08, 2002 4.790 4.874 4.790 4.858 23,917,512 +0.00(+0.07%)
Apr 05, 2002 4.880 4.906 4.790 4.854 25,588,026 -0.03(-0.53%)
Apr 04, 2002 4.922 4.945 4.874 4.880 31,312,138 -0.02(-0.40%)
Apr 03, 2002 4.948 4.993 4.835 4.900 37,440,036 -0.05(-0.92%)
Apr 02, 2002 5.106 5.106 4.945 4.945 29,364,394 -0.17(-3.41%)
Apr 01, 2002 5.087 5.123 5.042 5.119 28,114,062 +0.05(+0.89%)
Mar 29, 2002 4.993 5.123 4.967 5.074 27,487,502 +0.00(+0.00%)
Mar 28, 2002 4.993 5.123 4.967 5.074 27,475,436 +0.08(+1.62%)
Mar 27, 2002 4.916 5.022 4.848 4.993 43,348,248 +0.10(+1.98%)
Mar 26, 2002 4.958 5.006 4.880 4.896 26,321,022 -0.04(-0.72%)
Mar 25, 2002 5.119 5.142 4.932 4.932 22,664,396 -0.19(-3.66%)
Mar 22, 2002 5.094 5.123 4.984 5.119 26,130,114 +0.01(+0.25%)
Mar 21, 2002 4.864 5.113 4.864 5.106 37,507,176 +0.20(+4.02%)
Mar 20, 2002 4.942 5.052 4.864 4.909 27,137,248 -0.18(-3.56%)
Mar 19, 2002 5.123 5.152 5.042 5.090 22,875,414 -0.04(-0.69%)
Mar 18, 2002 5.129 5.187 5.010 5.126 23,384,706 +0.02(+0.32%)
Mar 15, 2002 5.048 5.132 5.016 5.110 41,645,864 +0.08(+1.67%)
Mar 14, 2002 5.077 5.087 4.977 5.026 29,790,762 -0.05(-1.02%)
Mar 13, 2002 5.210 5.210 5.026 5.077 30,133,590 -0.14(-2.66%)
Mar 12, 2002 5.139 5.236 5.074 5.216 33,227,086 +0.02(+0.44%)
Mar 11, 2002 5.184 5.236 5.136 5.194 44,422,216 +0.06(+1.20%)
Mar 08, 2002 5.178 5.236 5.084 5.132 36,334,508 +0.00(+0.00%)
Mar 07, 2002 5.252 5.265 5.100 5.132 29,852,954 -0.12(-2.22%)
Mar 06, 2002 5.216 6.125 5.103 5.249 36,702,708 +0.06(+1.12%)
Mar 05, 2002 5.152 5.291 5.097 5.191 36,600,292 +0.00(+0.06%)
Mar 04, 2002 5.126 5.191 5.074 5.187 36,222,500 +0.05(+1.07%)
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.