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 )

16.81 +0.31 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Mar 31, 2003 5.365 5.368 5.233 5.236 94,339,576 -0.19(-3.46%)
Mar 28, 2003 5.456 5.456 5.342 5.423 9,556,794 -0.01(-0.18%)
Mar 27, 2003 5.456 5.475 5.352 5.433 10,984,729 -0.05(-1.00%)
Mar 26, 2003 5.449 5.504 5.297 5.488 19,698,996 +0.04(+0.71%)
Mar 25, 2003 5.378 5.504 5.355 5.449 9,805,561 +0.07(+1.38%)
Mar 24, 2003 5.381 5.430 5.271 5.375 9,176,218 -0.06(-1.13%)
Mar 21, 2003 5.449 5.449 5.326 5.436 16,961,322 +0.05(+1.02%)
Mar 20, 2003 5.371 5.478 5.336 5.381 13,884,534 -0.09(-1.65%)
Mar 19, 2003 5.575 5.575 5.401 5.472 11,107,565 -0.07(-1.28%)
Mar 18, 2003 5.510 5.601 5.410 5.543 9,982,545 -0.03(-0.46%)
Mar 17, 2003 5.203 5.591 5.187 5.569 18,250,950 +0.34(+6.49%)
Mar 14, 2003 5.326 5.336 5.116 5.229 21,129,714 -0.05(-0.86%)
Mar 13, 2003 5.423 5.449 5.187 5.275 17,853,974 +0.06(+1.18%)
Mar 12, 2003 5.207 5.236 5.090 5.213 18,851,208 +0.04(+0.75%)
Mar 11, 2003 5.491 5.491 5.171 5.174 26,101,030 -0.26(-4.70%)
Mar 10, 2003 5.659 5.659 5.423 5.430 15,836,611 -0.23(-4.05%)
Mar 07, 2003 5.682 5.743 5.585 5.659 15,232,949 -0.14(-2.40%)
Mar 06, 2003 5.992 5.992 5.775 5.798 10,583,731 -0.19(-3.24%)
Mar 05, 2003 5.882 5.998 5.843 5.992 11,287,952 +0.15(+2.54%)
Mar 04, 2003 6.011 6.011 5.843 5.843 10,732,249 -0.14(-2.27%)
Mar 03, 2003 6.011 6.060 5.940 5.979 10,410,770 -0.01(-0.22%)
Feb 28, 2003 6.018 6.060 5.921 5.992 10,102,287 -0.03(-0.43%)
Feb 27, 2003 6.099 6.099 5.924 6.018 10,109,094 -0.00(-0.05%)
Feb 26, 2003 5.931 6.141 5.853 6.021 14,608,866 +0.09(+1.53%)
Feb 25, 2003 5.911 5.976 5.759 5.931 13,264,164 +0.02(+0.38%)
Feb 24, 2003 6.044 6.044 5.843 5.908 8,039,440 -0.10(-1.61%)
Feb 21, 2003 5.898 6.053 5.860 6.005 18,597,490 +0.11(+1.81%)
Feb 20, 2003 6.050 6.137 5.837 5.898 24,548,712 -0.10(-1.72%)
Feb 19, 2003 5.753 6.031 5.737 6.002 21,109,294 +0.27(+4.62%)
Feb 18, 2003 5.817 5.837 5.682 5.737 15,282,455 -0.04(-0.67%)
Feb 14, 2003 5.630 5.775 5.594 5.775 13,115,955 +0.12(+2.17%)
Feb 13, 2003 5.688 5.724 5.617 5.653 16,491,017 -0.04(-0.68%)
Feb 12, 2003 5.785 5.785 5.669 5.691 12,112,224 -0.06(-1.12%)
Feb 11, 2003 5.834 5.850 5.708 5.756 14,642,901 -0.02(-0.39%)
Feb 10, 2003 5.575 5.795 5.536 5.779 22,502,882 +0.22(+3.95%)
Feb 07, 2003 5.817 5.843 5.514 5.559 16,923,264 -0.20(-3.48%)
Feb 06, 2003 5.866 5.892 5.656 5.759 16,619,113 -0.17(-2.94%)
Feb 05, 2003 6.053 6.134 5.905 5.934 12,296,943 -0.07(-1.13%)
Feb 04, 2003 6.147 6.147 5.850 6.002 18,115,118 -0.15(-2.37%)
Feb 03, 2003 6.351 6.351 6.099 6.147 16,501,227 -0.15(-2.36%)
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%)
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.