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 (%)
Feb 28, 2006 8.975 8.975 8.901 8.917 32,270,078 -0.06(-0.65%)
Feb 27, 2006 8.894 9.043 8.881 8.975 36,576,156 +0.06(+0.73%)
Feb 24, 2006 9.035 9.072 8.862 8.910 40,765,280 -0.12(-1.32%)
Feb 23, 2006 9.095 9.121 8.969 9.030 34,671,112 -0.10(-1.10%)
Feb 22, 2006 9.169 9.169 9.069 9.130 29,375,842 +0.03(+0.36%)
Feb 21, 2006 9.130 9.201 9.091 9.098 42,910,740 -0.04(-0.46%)
Feb 17, 2006 9.211 9.227 9.104 9.140 48,926,320 -0.05(-0.60%)
Feb 16, 2006 9.211 9.260 9.121 9.195 43,713,352 +0.04(+0.46%)
Feb 15, 2006 9.088 9.175 9.027 9.153 43,700,668 +0.01(+0.11%)
Feb 14, 2006 8.940 9.314 8.940 9.143 71,350,304 +0.21(+2.31%)
Feb 13, 2006 8.920 8.991 8.872 8.936 51,643,264 +0.05(+0.62%)
Feb 10, 2006 8.736 8.927 8.729 8.881 50,986,380 +0.11(+1.29%)
Feb 09, 2006 8.823 8.852 8.733 8.768 43,856,612 +0.00(+0.00%)
Feb 08, 2006 8.704 8.771 8.620 8.768 42,166,296 +0.07(+0.78%)
Feb 07, 2006 8.765 8.794 8.652 8.700 43,837,736 -0.04(-0.48%)
Feb 06, 2006 8.662 8.765 8.642 8.742 55,580,216 +0.08(+0.97%)
Feb 03, 2006 8.571 8.704 8.532 8.658 67,444,912 +0.09(+1.02%)
Feb 02, 2006 8.645 8.649 8.500 8.571 46,222,992 -0.01(-0.11%)
Feb 01, 2006 8.403 8.600 8.367 8.581 57,634,088 +0.19(+2.31%)
Jan 31, 2006 8.422 8.471 8.361 8.387 50,028,132 -0.03(-0.38%)
Jan 30, 2006 8.397 8.455 8.355 8.419 40,538,792 +0.05(+0.62%)
Jan 27, 2006 8.280 8.403 8.248 8.367 49,811,236 +0.12(+1.49%)
Jan 26, 2006 8.206 8.293 8.164 8.245 48,386,088 +0.10(+1.19%)
Jan 25, 2006 7.928 8.154 7.925 8.148 48,244,376 +0.18(+2.23%)
Jan 24, 2006 7.918 8.080 7.918 7.970 30,939,916 +0.07(+0.86%)
Jan 23, 2006 7.976 7.999 7.883 7.902 33,843,744 -0.08(-1.05%)
Jan 20, 2006 8.028 8.038 7.954 7.986 41,856,576 -0.06(-0.76%)
Jan 19, 2006 8.022 8.073 8.022 8.048 32,014,194 +0.03(+0.32%)
Jan 18, 2006 7.983 8.038 7.970 8.022 38,517,716 -0.01(-0.08%)
Jan 17, 2006 8.015 8.044 7.957 8.028 28,164,496 -0.05(-0.60%)
Jan 13, 2006 8.073 8.106 8.018 8.077 31,367,214 +0.01(+0.12%)
Jan 12, 2006 8.119 8.144 8.038 8.067 40,573,136 -0.04(-0.44%)
Jan 11, 2006 8.038 8.109 8.002 8.102 35,274,152 +0.06(+0.80%)
Jan 10, 2006 8.064 8.073 7.993 8.038 33,148,496 -0.05(-0.60%)
Jan 09, 2006 8.009 8.119 7.980 8.086 55,916,236 +0.03(+0.36%)
Jan 06, 2006 8.015 8.090 7.951 8.057 36,518,608 -0.01(-0.08%)
Jan 05, 2006 8.051 8.112 8.048 8.064 33,425,420 +0.02(+0.24%)
Jan 04, 2006 7.970 8.099 7.963 8.044 45,874,904 +0.06(+0.73%)
Jan 03, 2006 7.915 8.038 7.834 7.986 50,590,336 +0.07(+0.90%)
Dec 30, 2005 7.905 7.934 7.847 7.915 34,006,804 -0.04(-0.53%)
Dec 29, 2005 7.957 8.031 7.941 7.957 27,988,130 +0.00(+0.00%)
Dec 28, 2005 7.996 7.999 7.951 7.957 33,124,052 -0.00(-0.04%)
Dec 27, 2005 8.015 8.018 7.938 7.960 25,751,086 +0.00(+0.00%)
Dec 23, 2005 7.938 8.006 7.902 7.960 21,659,118 +0.02(+0.20%)
Dec 22, 2005 7.860 7.980 7.857 7.944 36,995,412 +0.04(+0.53%)
Dec 21, 2005 7.934 7.996 7.867 7.902 43,538,228 -0.06(-0.81%)
Dec 20, 2005 7.967 7.967 7.967 7.967 0 -0.10(-1.24%)
Dec 19, 2005 8.067 8.067 8.067 8.067 0 +0.00(+0.00%)
Dec 16, 2005 8.067 8.067 8.067 8.067 0 -0.02(-0.24%)
Dec 15, 2005 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Dec 14, 2005 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Dec 13, 2005 7.983 8.028 7.963 8.086 14,645,377 +0.05(+0.64%)
Dec 12, 2005 8.041 8.070 7.993 8.035 28,286,094 -0.01(-0.16%)
Dec 09, 2005 8.080 8.093 8.006 8.048 23,903,588 +0.02(+0.20%)
Dec 08, 2005 8.090 8.132 7.980 8.031 39,855,300 -0.08(-0.96%)
Dec 07, 2005 8.115 8.161 8.041 8.109 31,569,260 -0.04(-0.44%)
Dec 06, 2005 8.274 8.274 8.128 8.144 55,470,372 -0.03(-0.36%)
Dec 05, 2005 8.102 8.229 8.099 8.174 58,777,984 +0.07(+0.88%)
Dec 02, 2005 8.177 8.190 8.080 8.102 43,625,172 -0.07(-0.91%)
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.