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 (%)
Jan 31, 2003 5.931 6.296 5.918 6.296 19,873,812 +0.32(+5.30%)
Jan 30, 2003 6.199 6.205 5.908 5.979 27,552,170 -0.22(-3.60%)
Jan 29, 2003 5.995 6.205 5.995 6.202 29,706,602 +0.09(+1.43%)
Jan 28, 2003 6.318 6.318 6.011 6.115 32,309,682 -0.15(-2.37%)
Jan 27, 2003 6.383 6.480 6.189 6.263 36,332,032 -0.21(-3.25%)
Jan 24, 2003 6.593 6.625 6.435 6.474 62,347,044 -0.15(-2.25%)
Jan 23, 2003 7.272 7.275 6.302 6.622 161,832,144 -1.56(-19.08%)
Jan 22, 2003 8.235 8.322 8.135 8.183 15,154,668 -0.08(-1.02%)
Jan 21, 2003 8.500 8.500 8.258 8.267 15,097,427 -0.14(-1.62%)
Jan 17, 2003 8.519 8.594 8.355 8.403 14,359,171 -0.15(-1.78%)
Jan 16, 2003 8.878 8.881 8.487 8.555 17,021,966 -0.32(-3.61%)
Jan 15, 2003 8.894 8.898 8.830 8.875 13,842,454 +0.06(+0.70%)
Jan 14, 2003 8.801 8.904 8.759 8.813 19,868,552 +0.05(+0.52%)
Jan 13, 2003 8.952 8.959 8.755 8.768 14,987,586 -0.02(-0.22%)
Jan 10, 2003 8.775 8.914 8.742 8.788 10,825,072 -0.09(-1.06%)
Jan 09, 2003 8.920 8.962 8.762 8.881 16,956,990 +0.03(+0.29%)
Jan 08, 2003 8.729 8.988 8.678 8.856 17,393,880 +0.13(+1.44%)
Jan 07, 2003 8.807 8.881 8.652 8.729 18,588,208 -0.15(-1.71%)
Jan 06, 2003 8.807 8.969 8.771 8.881 28,261,650 -0.06(-0.65%)
Jan 03, 2003 8.839 9.014 8.788 8.940 15,477,694 +0.21(+2.44%)
Jan 02, 2003 8.645 8.878 8.529 8.726 23,311,684 +0.29(+3.41%)
Dec 31, 2002 8.432 8.629 8.413 8.439 12,698,869 +0.02(+0.23%)
Dec 30, 2002 8.726 8.726 8.403 8.419 14,033,979 -0.23(-2.62%)
Dec 27, 2002 8.626 8.733 8.626 8.645 7,849,461 -0.02(-0.22%)
Dec 26, 2002 8.678 8.759 8.633 8.665 6,964,235 -0.06(-0.67%)
Dec 24, 2002 8.823 8.849 8.713 8.723 4,963,580 -0.10(-1.14%)
Dec 23, 2002 8.594 8.823 8.555 8.823 11,013,813 +0.23(+2.71%)
Dec 20, 2002 8.206 8.613 8.196 8.591 23,620,786 +0.48(+5.85%)
Dec 19, 2002 8.403 8.435 8.115 8.115 23,121,088 -0.39(-4.56%)
Dec 18, 2002 8.856 8.856 8.458 8.503 13,090,893 -0.31(-3.48%)
Dec 17, 2002 8.775 8.891 8.759 8.810 12,991,572 -0.04(-0.47%)
Dec 16, 2002 8.875 8.920 8.746 8.852 25,810,182 -0.05(-0.62%)
Dec 13, 2002 8.784 9.007 8.784 8.907 9,806,489 +0.01(+0.11%)
Dec 12, 2002 8.894 9.062 8.894 8.898 13,893,507 +0.01(+0.07%)
Dec 11, 2002 8.610 8.920 8.600 8.891 21,024,824 +0.28(+3.27%)
Dec 10, 2002 9.043 9.043 8.519 8.610 23,194,728 -0.40(-4.48%)
Dec 09, 2002 9.017 9.104 8.923 9.014 13,778,096 -0.04(-0.39%)
Dec 06, 2002 8.904 9.069 8.904 9.049 12,151,210 +0.02(+0.18%)
Dec 05, 2002 9.069 9.079 8.985 9.033 12,198,860 -0.04(-0.39%)
Dec 04, 2002 8.969 9.101 8.949 9.069 12,764,154 -0.01(-0.07%)
Dec 03, 2002 9.049 9.088 8.998 9.075 16,314,652 +0.03(+0.29%)
Dec 02, 2002 9.224 9.334 8.985 9.049 16,603,642 -0.01(-0.14%)
Nov 29, 2002 9.049 9.108 9.017 9.062 6,672,769 +0.01(+0.14%)
Nov 27, 2002 8.998 9.079 8.927 9.049 35,736,416 +0.05(+0.61%)
Nov 26, 2002 9.046 9.059 8.891 8.994 25,619,276 -0.05(-0.57%)
Nov 25, 2002 9.046 9.069 8.994 9.046 26,103,196 +0.01(+0.07%)
Nov 22, 2002 9.053 9.062 8.959 9.040 26,729,444 -0.01(-0.11%)
Nov 21, 2002 9.017 9.130 8.965 9.049 33,055,054 +0.11(+1.23%)
Nov 20, 2002 8.794 8.965 8.694 8.940 42,032,012 +0.15(+1.69%)
Nov 19, 2002 8.322 8.839 8.147 8.791 51,072,708 +4.37(+98.98%)
Nov 14, 2002 4.363 4.444 4.357 4.418 38,660,352 +0.06(+1.48%)
Nov 13, 2002 4.412 4.447 4.331 4.353 62,728,548 -0.13(-2.81%)
Nov 12, 2002 4.395 4.509 4.373 4.479 40,994,244 +0.11(+2.51%)
Nov 11, 2002 4.428 4.437 4.357 4.370 25,756,654 -0.12(-2.73%)
Nov 08, 2002 4.418 4.509 4.376 4.492 35,253,732 +0.08(+1.83%)
Nov 07, 2002 4.544 4.551 4.363 4.412 46,245,888 -0.13(-2.92%)
Nov 06, 2002 4.628 4.654 4.428 4.544 47,785,520 -0.08(-1.68%)
Nov 05, 2002 4.460 4.641 4.450 4.622 40,122,944 +0.13(+2.95%)
Nov 04, 2002 4.441 4.567 4.425 4.489 50,695,224 +0.12(+2.74%)
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.