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 )

17.11 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2005 7.637 6.441 6.296 6.399 18,595,324 +0.08(+1.23%)
Sep 29, 2005 6.351 6.357 6.257 6.322 29,815,206 -0.05(-0.86%)
Sep 28, 2005 6.322 6.402 6.289 6.377 9,188,595 +0.08(+1.28%)
Sep 27, 2005 6.351 6.351 6.286 6.296 5,973,190 -0.05(-0.87%)
Sep 26, 2005 6.354 6.377 6.296 6.351 6,798,081 +0.02(+0.31%)
Sep 23, 2005 6.331 6.383 6.325 6.331 13,376,480 +0.00(+0.00%)
Sep 22, 2005 6.373 6.383 6.302 6.331 8,860,928 -0.04(-0.66%)
Sep 21, 2005 6.367 6.428 6.367 6.373 11,496,495 -0.02(-0.30%)
Sep 20, 2005 6.390 6.438 6.380 6.393 11,037,329 +0.02(+0.25%)
Sep 19, 2005 6.399 6.409 6.367 6.377 13,813,369 -0.05(-0.85%)
Sep 16, 2005 6.367 6.451 6.338 6.432 18,794,586 +0.08(+1.27%)
Sep 15, 2005 6.273 6.364 6.260 6.351 11,944,833 +0.09(+1.45%)
Sep 14, 2005 6.331 6.341 6.247 6.260 13,925,067 -0.05(-0.77%)
Sep 13, 2005 6.306 6.325 6.276 6.309 11,618,094 -0.01(-0.15%)
Sep 12, 2005 6.344 6.364 6.318 6.318 6,101,595 -0.06(-0.91%)
Sep 09, 2005 6.331 6.377 6.318 6.377 14,342,772 +0.06(+0.92%)
Sep 08, 2005 6.318 6.360 6.302 6.318 10,327,229 +0.01(+0.10%)
Sep 07, 2005 6.370 6.370 6.312 6.312 9,962,124 -0.07(-1.11%)
Sep 06, 2005 6.325 6.393 6.315 6.383 13,843,382 +0.07(+1.07%)
Sep 02, 2005 6.351 6.360 6.302 6.315 4,982,454 -0.02(-0.26%)
Sep 01, 2005 6.348 6.377 6.293 6.331 12,699,487 -0.03(-0.46%)
Aug 31, 2005 6.302 6.419 6.241 6.360 10,103,215 +0.06(+0.97%)
Aug 30, 2005 6.289 6.306 6.234 6.299 8,799,355 -0.01(-0.10%)
Aug 29, 2005 6.221 6.328 6.202 6.306 5,027,937 +0.06(+0.93%)
Aug 26, 2005 6.280 6.302 6.228 6.247 6,925,558 -0.04(-0.67%)
Aug 25, 2005 6.306 6.348 6.263 6.289 8,615,874 -0.02(-0.26%)
Aug 24, 2005 6.380 6.393 6.302 6.306 9,625,174 -0.09(-1.41%)
Aug 23, 2005 6.377 6.415 6.348 6.396 7,287,260 +0.03(+0.41%)
Aug 22, 2005 6.386 6.412 6.341 6.370 7,595,434 +0.00(+0.00%)
Aug 19, 2005 6.335 6.383 6.325 6.370 7,372,967 +0.04(+0.61%)
Aug 18, 2005 6.377 6.377 6.312 6.331 10,438,617 -0.05(-0.81%)
Aug 17, 2005 6.364 6.402 6.331 6.383 8,957,155 -0.01(-0.15%)
Aug 16, 2005 6.415 6.444 6.328 6.393 7,952,805 -0.04(-0.65%)
Aug 15, 2005 6.432 6.448 6.370 6.435 8,718,599 +0.02(+0.25%)
Aug 12, 2005 6.477 6.512 6.402 6.419 7,607,501 -0.09(-1.39%)
Aug 11, 2005 6.487 6.535 6.464 6.509 6,887,810 +0.04(+0.55%)
Aug 10, 2005 6.477 6.561 6.470 6.474 7,160,092 +0.01(+0.15%)
Aug 09, 2005 6.457 6.493 6.441 6.464 6,644,613 +0.03(+0.40%)
Aug 08, 2005 6.490 6.496 6.425 6.438 14,852,373 -0.04(-0.65%)
Aug 05, 2005 6.487 6.509 6.428 6.480 10,392,206 -0.02(-0.30%)
Aug 04, 2005 6.506 6.538 6.487 6.499 18,166,790 -0.04(-0.54%)
Aug 03, 2005 6.474 6.548 6.451 6.535 10,718,325 +0.08(+1.25%)
Aug 02, 2005 6.441 6.506 6.428 6.454 10,686,765 +0.04(+0.66%)
Aug 01, 2005 6.422 6.438 6.364 6.412 7,718,890 +0.01(+0.20%)
Jul 29, 2005 6.457 6.477 6.386 6.399 12,289,827 -0.06(-0.95%)
Jul 28, 2005 6.357 6.483 6.357 6.461 19,934,458 +0.12(+1.89%)
Jul 27, 2005 6.306 6.348 6.299 6.341 15,045,136 +0.06(+0.93%)
Jul 26, 2005 6.257 6.309 6.234 6.283 33,245,652 +0.05(+0.88%)
Jul 25, 2005 6.231 6.293 6.205 6.228 15,495,640 +0.01(+0.16%)
Jul 22, 2005 6.241 6.251 6.173 6.218 23,966,400 +0.01(+0.21%)
Jul 21, 2005 6.221 6.251 6.150 6.205 16,405,000 +0.02(+0.26%)
Jul 20, 2005 6.183 6.189 6.141 6.189 20,498,206 +0.01(+0.16%)
Jul 19, 2005 6.157 6.254 6.157 6.179 20,874,140 -0.01(-0.10%)
Jul 18, 2005 6.221 6.241 6.157 6.186 16,492,254 -0.07(-1.09%)
Jul 15, 2005 6.251 6.280 6.231 6.254 15,446,443 +0.00(+0.05%)
Jul 14, 2005 6.221 6.270 6.215 6.251 16,469,667 +0.03(+0.52%)
Jul 13, 2005 6.199 6.231 6.189 6.218 15,899,112 -0.00(-0.05%)
Jul 12, 2005 6.147 6.228 6.144 6.221 18,011,464 +0.05(+0.73%)
Jul 11, 2005 6.150 6.196 6.141 6.176 13,499,007 +0.05(+0.84%)
Jul 08, 2005 6.076 6.134 6.053 6.125 20,384,960 +0.06(+0.96%)
Jul 07, 2005 6.053 6.102 6.024 6.066 10,040,095 -0.05(-0.74%)
Jul 06, 2005 6.163 6.170 6.092 6.112 16,749,685 -0.13(-2.02%)
Jul 05, 2005 6.202 6.280 6.183 6.238 13,705,694 +0.04(+0.57%)
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.