Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

21.91 +0.26 (+1.18%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 27, 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 (%)
Apr 30, 2010 8.606 8.701 8.553 8.557 102,761,568 -0.03(-0.31%)
Apr 29, 2010 8.563 8.635 8.517 8.583 78,067,080 +0.08(+0.89%)
Apr 28, 2010 8.537 8.570 8.415 8.507 104,033,512 -0.01(-0.15%)
Apr 27, 2010 8.603 8.639 8.498 8.521 42,366 -0.11(-1.22%)
Apr 26, 2010 8.613 8.673 8.606 8.626 54,154,364 +0.01(+0.08%)
Apr 23, 2010 8.593 8.632 8.534 8.619 85,346,760 -0.01(-0.08%)
Apr 22, 2010 8.567 8.639 8.468 8.626 100,336,400 -0.02(-0.27%)
Apr 21, 2010 8.780 8.783 8.583 8.649 793,660 -0.11(-1.20%)
Apr 20, 2010 8.675 8.780 8.655 8.754 105,355 +0.09(+1.06%)
Apr 19, 2010 8.567 8.685 8.521 8.662 101,418,240 +0.15(+1.74%)
Apr 16, 2010 8.603 8.652 8.507 8.514 97,423,624 -0.10(-1.18%)
Apr 15, 2010 8.590 8.635 8.550 8.616 85,249,688 +0.00(+0.00%)
Apr 14, 2010 8.593 8.616 8.542 8.616 84,417,680 +0.01(+0.15%)
Apr 13, 2010 8.642 8.678 8.544 8.603 115,778,824 -0.06(-0.68%)
Apr 12, 2010 8.724 8.757 8.649 8.662 69,864,360 -0.02(-0.23%)
Apr 09, 2010 8.573 8.704 8.557 8.681 121,054,200 +0.14(+1.61%)
Apr 08, 2010 8.409 8.557 8.406 8.544 111,295,184 +0.12(+1.44%)
Apr 07, 2010 8.537 8.547 8.366 8.422 95,534,984 -0.08(-0.93%)
Apr 06, 2010 8.488 8.515 8.449 8.501 66,129,260 +0.04(+0.42%)
Apr 05, 2010 8.498 8.517 8.443 8.465 74,193,128 +0.03(+0.34%)
Apr 01, 2010 8.417 8.436 8.436 8.436 63,625,592 +0.09(+1.04%)
Mar 31, 2010 8.368 8.414 8.320 8.349 113,605,456 -0.04(-0.42%)
Mar 30, 2010 8.475 8.507 8.349 8.385 161,715,360 -0.18(-2.11%)
Mar 29, 2010 8.514 8.585 8.498 8.565 62,733,688 +0.09(+1.03%)
Mar 26, 2010 8.456 8.562 8.436 8.478 55,898,524 +0.03(+0.34%)
Mar 25, 2010 8.540 8.543 8.436 8.449 74,567,792 -0.04(-0.42%)
Mar 24, 2010 8.536 8.562 8.439 8.485 63,205,344 -0.09(-1.09%)
Mar 23, 2010 8.556 8.585 8.507 8.578 56,131,280 +0.10(+1.22%)
Mar 22, 2010 8.462 8.575 8.427 8.475 75,945,600 -0.00(-0.04%)
Mar 19, 2010 8.462 8.501 8.397 8.478 111,006,360 +0.06(+0.69%)
Mar 18, 2010 8.388 8.430 8.368 8.420 52,645,008 +0.05(+0.62%)
Mar 17, 2010 8.385 8.397 8.352 8.368 56,031,868 +0.02(+0.19%)
Mar 16, 2010 8.355 8.397 8.307 8.352 54,528,196 +0.02(+0.27%)
Mar 15, 2010 8.313 8.336 8.301 8.330 62,888,432 +0.05(+0.62%)
Mar 12, 2010 8.301 8.313 8.210 8.278 55,146,880 +0.01(+0.08%)
Mar 11, 2010 8.213 8.271 8.175 8.271 67,359,872 +0.04(+0.51%)
Mar 10, 2010 8.275 8.309 8.197 8.229 72,844,720 -0.03(-0.35%)
Mar 09, 2010 8.187 8.313 8.175 8.259 134,521,344 +0.09(+1.11%)
Mar 08, 2010 8.094 8.194 8.045 8.168 76,349,744 +0.09(+1.16%)
Mar 05, 2010 8.087 8.094 8.019 8.074 86,540,048 +0.01(+0.12%)
Mar 04, 2010 8.042 8.078 8.013 8.065 88,922,208 +0.02(+0.28%)
Mar 03, 2010 8.087 8.087 8.016 8.042 64,050,828 +0.00(+0.04%)
Mar 02, 2010 8.078 8.097 7.984 8.039 103,378,352 -0.04(-0.48%)
Mar 01, 2010 8.049 8.100 8.023 8.078 77,083,368 +0.06(+0.77%)
Feb 26, 2010 8.032 8.049 7.984 8.016 90,324,864 +0.01(+0.16%)
Feb 25, 2010 8.000 8.032 7.952 8.003 91,559,088 -0.04(-0.53%)
Feb 24, 2010 8.039 8.061 8.013 8.046 89,663,712 +0.02(+0.29%)
Feb 23, 2010 8.078 8.087 8.023 8.023 88,255,600 -0.06(-0.76%)
Feb 22, 2010 8.120 8.129 8.068 8.084 96,274,512 -0.03(-0.32%)
Feb 19, 2010 8.142 8.207 8.084 8.110 107,419,568 -0.05(-0.55%)
Feb 18, 2010 8.207 8.249 8.129 8.155 83,614,128 -0.05(-0.63%)
Feb 17, 2010 8.210 8.246 8.142 8.207 60,371,260 +0.03(+0.32%)
Feb 16, 2010 8.175 8.236 8.120 8.181 80,171,208 +0.08(+1.00%)
Feb 12, 2010 8.087 8.100 8.100 8.100 105,579,232 -0.04(-0.48%)
Feb 11, 2010 8.094 8.200 8.023 8.139 84,947,784 +0.02(+0.28%)
Feb 10, 2010 8.152 8.158 8.081 8.116 82,479,456 -0.05(-0.55%)
Feb 09, 2010 8.136 8.213 8.094 8.162 108,135,760 +0.06(+0.78%)
Feb 08, 2010 8.139 8.165 8.065 8.099 84,101,184 -0.06(-0.69%)
Feb 05, 2010 8.116 8.178 8.065 8.155 157,486,720 +0.07(+0.84%)
Feb 04, 2010 8.217 8.236 8.087 8.087 100,039,248 -0.16(-1.96%)
Feb 03, 2010 8.281 8.339 8.207 8.249 71,042,248 -0.05(-0.62%)
Feb 02, 2010 8.197 8.349 8.165 8.301 96,315,024 +0.10(+1.18%)
Feb 01, 2010 8.294 8.307 8.168 8.204 113,698,584 +0.01(+0.12%)
Jan 29, 2010 8.275 8.320 8.191 8.194 120,473,224 -0.06(-0.70%)
Jan 28, 2010 8.304 8.449 8.171 8.252 161,120,400 -0.03(-0.31%)
Jan 27, 2010 8.145 8.439 8.110 8.278 182,544,144 +0.09(+1.14%)
Jan 26, 2010 8.207 8.242 8.097 8.184 105,750,752 -0.08(-0.98%)
Jan 25, 2010 8.313 8.368 8.181 8.265 92,545,560 +0.06(+0.75%)
Jan 22, 2010 8.246 8.346 8.194 8.204 118,794,584 -0.09(-1.09%)
Jan 21, 2010 8.375 8.394 8.207 8.294 124,030,848 -0.05(-0.62%)
Jan 20, 2010 8.410 8.410 8.304 8.346 120,973,208 -0.12(-1.41%)
Jan 19, 2010 8.375 8.481 8.336 8.465 105,115,232 +0.13(+1.59%)
Jan 15, 2010 8.481 8.333 8.333 8.333 198,135,120 -0.13(-1.53%)
Jan 14, 2010 8.607 8.675 8.427 8.462 130,750,888 -0.15(-1.69%)
Jan 13, 2010 8.724 8.756 8.572 8.607 131,819,296 -0.10(-1.19%)
Jan 12, 2010 8.675 8.759 8.653 8.711 81,421,712 -0.00(-0.04%)
Jan 11, 2010 8.782 8.795 8.675 8.714 79,822,976 -0.04(-0.48%)
Jan 08, 2010 8.818 8.850 8.685 8.756 85,530,360 -0.06(-0.73%)
Jan 07, 2010 8.911 8.947 8.763 8.821 103,992,288 -0.10(-1.12%)
Jan 06, 2010 9.031 9.057 8.902 8.921 117,282,736 -0.13(-1.46%)
Jan 05, 2010 9.136 9.146 9.025 9.053 110,646,048 -0.04(-0.49%)
Jan 04, 2010 9.044 9.107 9.001 9.098 91,529,872 +0.18(+1.96%)
Dec 31, 2009 9.006 8.923 8.923 8.923 50,484,916 -0.09(-1.02%)
Dec 30, 2009 8.996 9.107 8.983 9.015 73,964,352 -0.01(-0.07%)
Dec 29, 2009 9.041 9.060 8.990 9.022 49,916,340 +0.00(+0.04%)
Dec 28, 2009 8.993 9.022 8.961 9.018 49,082,484 +0.07(+0.82%)
Dec 24, 2009 8.945 8.952 8.897 8.945 19,188,444 +0.02(+0.21%)
Dec 23, 2009 8.907 8.929 8.846 8.926 49,044,544 +0.04(+0.50%)
Dec 22, 2009 8.827 8.897 8.773 8.881 81,704,784 +0.10(+1.12%)
Dec 21, 2009 8.713 8.815 8.713 8.783 66,513,696 +0.09(+0.99%)
Dec 18, 2009 8.741 8.770 8.652 8.697 147,839,536 +0.03(+0.37%)
Dec 17, 2009 8.703 8.738 8.630 8.665 83,647,664 -0.11(-1.20%)
Dec 16, 2009 8.805 8.850 8.748 8.770 86,099,112 -0.02(-0.18%)
Dec 15, 2009 8.885 8.913 8.751 8.786 67,197,776 -0.14(-1.60%)
Dec 14, 2009 8.958 8.977 8.910 8.929 67,669,904 +0.01(+0.14%)
Dec 11, 2009 8.897 8.945 8.853 8.916 60,279,808 +0.08(+0.90%)
Dec 10, 2009 8.821 8.901 8.802 8.837 63,537,024 +0.06(+0.73%)
Dec 09, 2009 8.719 8.811 8.710 8.773 72,694,904 -0.02(-0.18%)
Dec 08, 2009 8.910 8.910 8.754 8.789 81,513,736 -0.11(-1.29%)
Dec 07, 2009 8.853 8.996 8.818 8.904 77,103,920 +0.12(+1.34%)
Dec 04, 2009 8.869 8.904 8.761 8.786 100,359,912 +0.03(+0.29%)
Dec 03, 2009 8.719 8.831 8.675 8.761 79,871,904 +0.05(+0.62%)
Dec 02, 2009 8.694 8.776 8.665 8.706 57,632,104 +0.05(+0.63%)
Dec 01, 2009 8.652 8.675 8.576 8.652 84,069,488 +0.08(+0.89%)
Nov 30, 2009 8.582 8.595 8.490 8.576 99,809,152 -0.02(-0.19%)
Nov 27, 2009 8.433 8.620 8.420 8.592 51,076,672 -0.03(-0.33%)
Nov 25, 2009 8.675 8.700 8.603 8.620 65,533,112 -0.01(-0.07%)
Nov 24, 2009 8.541 8.675 8.493 8.627 108,561,304 +0.10(+1.19%)
Nov 23, 2009 8.398 8.560 8.356 8.525 144,270,224 +0.24(+2.92%)
Nov 20, 2009 8.308 8.369 8.277 8.283 74,572,880 -0.03(-0.34%)
Nov 19, 2009 8.334 8.344 8.264 8.312 75,739,648 -0.06(-0.76%)
Nov 18, 2009 8.366 8.375 8.289 8.375 61,556,240 +0.01(+0.11%)
Nov 17, 2009 8.372 8.391 8.324 8.366 67,448,920 -0.00(-0.04%)
Nov 16, 2009 8.385 8.468 8.344 8.369 74,032,032 +0.01(+0.15%)
Nov 13, 2009 8.347 8.436 8.312 8.356 62,215,688 -0.01(-0.15%)
Nov 12, 2009 8.391 8.477 8.340 8.369 53,429,888 -0.05(-0.57%)
Nov 11, 2009 8.439 8.442 8.347 8.417 57,675,376 +0.03(+0.30%)
Nov 10, 2009 8.382 8.458 8.328 8.391 68,598,272 +0.01(+0.08%)
Nov 09, 2009 8.267 8.388 8.248 8.385 74,292,800 +0.13(+1.58%)
Nov 06, 2009 8.232 8.288 8.194 8.254 60,010,424 +0.02(+0.23%)
Nov 05, 2009 8.140 8.270 8.140 8.235 68,925,136 +0.11(+1.33%)
Nov 04, 2009 8.105 8.226 8.086 8.127 79,466,888 +0.05(+0.67%)
Nov 03, 2009 8.124 8.159 8.035 8.073 84,050,416 -0.07(-0.90%)
Nov 02, 2009 8.245 8.251 7.958 8.146 156,070,864 -0.03(-0.31%)
Oct 30, 2009 8.324 8.359 8.156 8.172 130,562,760 -0.18(-2.14%)
Oct 29, 2009 8.273 8.404 8.229 8.350 100,347,440 +0.05(+0.58%)
Oct 28, 2009 8.159 8.364 8.149 8.302 135,772,320 +0.15(+1.88%)
Oct 27, 2009 8.070 8.191 8.057 8.149 109,734,952 +0.09(+1.15%)
Oct 26, 2009 8.235 8.242 8.038 8.057 108,400,464 -0.13(-1.63%)
Oct 23, 2009 8.206 8.207 8.130 8.191 116,478,840 -0.12(-1.42%)
Oct 22, 2009 8.398 8.480 8.283 8.308 137,444,608 +0.05(+0.62%)
Oct 21, 2009 8.321 8.337 8.219 8.258 96,134,016 -0.02(-0.19%)
Oct 20, 2009 8.223 8.347 8.213 8.273 108,873,536 -0.00(-0.04%)
Oct 19, 2009 8.219 8.299 8.181 8.277 81,310,280 +0.10(+1.17%)
Oct 16, 2009 8.213 8.238 8.137 8.181 109,730,432 -0.07(-0.81%)
Oct 15, 2009 8.242 8.264 8.152 8.248 81,420,536 +0.03(+0.31%)
Oct 14, 2009 8.347 8.356 8.207 8.223 102,582,472 -0.02(-0.27%)
Oct 13, 2009 8.149 8.286 8.098 8.245 101,453,480 +0.10(+1.17%)
Oct 12, 2009 8.159 8.223 8.127 8.149 81,783,752 -0.02(-0.23%)
Oct 09, 2009 8.283 8.305 8.152 8.168 104,136,184 -0.09(-1.08%)
Oct 08, 2009 8.394 8.417 8.238 8.258 138,909,664 -0.08(-0.92%)
Oct 07, 2009 8.547 8.547 8.324 8.334 126,772,024 -0.18(-2.09%)
Oct 06, 2009 8.450 8.525 8.424 8.512 82,207,560 +0.12(+1.46%)
Oct 05, 2009 8.374 8.431 8.308 8.390 73,449,232 +0.08(+0.91%)
Oct 02, 2009 8.324 8.387 8.293 8.315 79,021,504 -0.03(-0.34%)
Oct 01, 2009 8.465 8.490 8.315 8.343 99,151,192 -0.13(-1.48%)
Sep 30, 2009 8.572 8.581 8.434 8.468 122,653,800 -0.06(-0.70%)
Sep 29, 2009 8.572 8.581 8.475 8.528 101,735,480 -0.08(-0.91%)
Sep 28, 2009 8.509 8.653 8.497 8.606 74,561,456 +0.15(+1.82%)
Sep 25, 2009 8.462 8.512 8.428 8.453 75,029,256 -0.02(-0.26%)
Sep 24, 2009 8.572 8.622 8.437 8.475 91,631,904 -0.03(-0.37%)
Sep 23, 2009 8.475 8.680 8.404 8.506 169,880,304 +0.20(+2.38%)
Sep 22, 2009 8.450 8.465 8.305 8.308 87,272,976 -0.12(-1.38%)
Sep 21, 2009 8.428 8.450 8.359 8.424 74,490,784 -0.06(-0.67%)
Sep 18, 2009 8.315 8.515 8.265 8.481 157,886,592 +0.21(+2.58%)
Sep 17, 2009 8.308 8.381 8.196 8.268 80,202,408 -0.01(-0.15%)
Sep 16, 2009 8.406 8.418 8.243 8.280 81,608,280 -0.09(-1.09%)
Sep 15, 2009 8.305 8.387 8.252 8.371 61,479,560 +0.05(+0.64%)
Sep 14, 2009 8.296 8.355 8.268 8.318 84,861,392 -0.04(-0.49%)
Sep 11, 2009 8.277 8.374 8.268 8.359 75,093,672 +0.03(+0.38%)
Sep 10, 2009 8.170 8.327 8.108 8.327 111,762,936 +0.19(+2.39%)
Sep 09, 2009 8.105 8.167 8.083 8.133 61,244,268 +0.06(+0.74%)
Sep 08, 2009 8.117 8.133 8.048 8.073 68,081,296 +0.08(+0.94%)
Sep 04, 2009 7.895 8.023 7.888 7.998 53,332,460 +0.13(+1.67%)
Sep 03, 2009 7.985 7.985 7.841 7.866 87,815,184 -0.09(-1.10%)
Sep 02, 2009 7.973 8.014 7.879 7.954 93,405,320 +0.01(+0.08%)
Sep 01, 2009 8.136 8.180 7.917 7.948 101,789,496 -0.22(-2.69%)
Aug 31, 2009 8.149 8.230 8.117 8.167 78,996,728 -0.05(-0.61%)
Aug 28, 2009 8.324 8.327 8.170 8.217 70,369,792 -0.07(-0.79%)
Aug 27, 2009 8.362 8.362 8.214 8.283 64,753,424 -0.03(-0.34%)
Aug 26, 2009 8.243 8.377 8.214 8.312 85,138,512 +0.07(+0.80%)
Aug 25, 2009 8.271 8.293 8.217 8.246 81,255,304 +0.05(+0.61%)
Aug 24, 2009 8.208 8.239 8.152 8.196 57,387,200 +0.04(+0.54%)
Aug 21, 2009 8.114 8.189 8.026 8.152 98,344,336 +0.14(+1.80%)
Aug 20, 2009 7.967 8.020 7.920 8.007 43,635,764 +0.05(+0.63%)
Aug 19, 2009 7.810 7.989 7.810 7.957 63,408,232 +0.09(+1.12%)
Aug 18, 2009 7.873 7.910 7.829 7.869 54,165,492 +0.03(+0.36%)
Aug 17, 2009 7.929 7.960 7.838 7.841 67,948,848 -0.14(-1.73%)
Aug 14, 2009 7.992 8.020 7.876 7.979 59,923,224 -0.01(-0.12%)
Aug 13, 2009 8.054 8.054 7.917 7.989 67,762,040 -0.05(-0.66%)
Aug 12, 2009 7.960 8.127 7.932 8.042 67,097,444 +0.09(+1.14%)
Aug 11, 2009 7.998 8.042 7.938 7.951 52,450,240 -0.07(-0.86%)
Aug 10, 2009 8.064 8.064 7.973 8.020 49,141,708 -0.01(-0.16%)
Aug 07, 2009 8.080 8.105 8.023 8.033 62,931,168 +0.02(+0.27%)
Aug 06, 2009 8.073 8.108 7.970 8.011 82,179,984 -0.06(-0.70%)
Aug 05, 2009 8.268 8.274 8.026 8.067 137,079,072 -0.13(-1.57%)
Aug 04, 2009 8.258 8.296 8.158 8.196 63,353,780 -0.01(-0.15%)
Aug 03, 2009 8.371 8.434 8.114 8.208 109,043,256 -0.02(-0.19%)
Jul 31, 2009 8.258 8.277 8.111 8.224 87,327,160 -0.03(-0.42%)
Jul 30, 2009 8.214 8.340 8.183 8.258 100,165,680 +0.12(+1.50%)
Jul 29, 2009 7.982 8.142 7.964 8.136 86,366,944 +0.13(+1.68%)
Jul 28, 2009 8.033 8.089 7.960 8.001 78,326,392 -0.04(-0.51%)
Jul 27, 2009 8.004 8.076 7.951 8.042 83,727,896 +0.06(+0.79%)
Jul 24, 2009 7.923 8.029 7.917 7.979 944 -0.01(-0.12%)
Jul 23, 2009 7.848 8.136 7.841 7.989 175,529,312 +0.20(+2.58%)
Jul 22, 2009 7.741 7.835 7.688 7.788 98,539,688 +0.08(+1.10%)
Jul 21, 2009 7.700 7.766 7.645 7.703 77,008,584 +0.05(+0.61%)
Jul 20, 2009 7.565 7.669 7.525 7.656 76,883,968 +0.14(+1.83%)
Jul 17, 2009 7.468 7.521 7.405 7.518 82,649,320 +0.08(+1.14%)
Jul 16, 2009 7.493 7.518 7.415 7.434 96,598,344 -0.08(-1.08%)
Jul 15, 2009 7.396 7.525 7.387 7.515 81,916,880 +0.16(+2.22%)
Jul 14, 2009 7.431 7.465 7.294 7.352 86,441,104 -0.10(-1.35%)
Jul 13, 2009 7.318 7.471 7.315 7.452 82,068,912 +0.10(+1.41%)
Jul 10, 2009 7.315 7.368 7.271 7.349 69,615,008 +0.02(+0.26%)
Jul 09, 2009 7.418 7.427 7.315 7.330 81,214,200 -0.05(-0.68%)
Jul 08, 2009 7.572 7.575 7.315 7.380 108,719,544 -0.12(-1.59%)
Jul 07, 2009 7.663 7.663 7.475 7.500 77,052,048 -0.14(-1.90%)
Jul 06, 2009 7.567 7.672 7.537 7.644 82,941,968 +0.06(+0.85%)
Jul 02, 2009 7.703 7.703 7.543 7.580 87,605,344 -0.15(-1.91%)
Jul 01, 2009 7.688 7.768 7.660 7.728 73,056,232 +0.07(+0.93%)
Jun 30, 2009 7.749 7.758 7.598 7.657 92,270,128 -0.12(-1.51%)
Jun 29, 2009 7.672 7.789 7.657 7.774 74,220,688 +0.12(+1.61%)
Jun 26, 2009 7.635 7.675 7.586 7.651 64,506,564 -0.01(-0.12%)
Jun 25, 2009 7.591 7.709 7.577 7.660 102,830,720 +0.06(+0.81%)
Jun 24, 2009 7.654 7.700 7.558 7.598 88,246,384 -0.00(-0.04%)
Jun 23, 2009 7.469 7.638 7.429 7.601 135,812,272 +0.16(+2.11%)
Jun 22, 2009 7.373 7.469 7.345 7.444 129,187,840 +0.03(+0.46%)
Jun 19, 2009 7.493 7.512 7.339 7.410 137,617,216 -0.03(-0.37%)
Jun 18, 2009 7.438 7.509 7.392 7.438 93,094,240 -0.00(-0.04%)
Jun 17, 2009 7.478 7.532 7.429 7.441 91,018,736 -0.02(-0.33%)
Jun 16, 2009 7.509 7.567 7.426 7.466 99,034,664 -0.13(-1.66%)
Jun 15, 2009 7.638 7.681 7.506 7.592 103,714,280 -0.12(-1.52%)
Jun 12, 2009 7.598 7.721 7.580 7.709 87,726,752 +0.07(+0.89%)
Jun 11, 2009 7.509 7.706 7.490 7.641 115,484,800 +0.16(+2.10%)
Jun 10, 2009 7.496 7.533 7.441 7.484 108,392,008 +0.02(+0.29%)
Jun 09, 2009 7.533 7.577 7.435 7.463 98,375,960 -0.06(-0.78%)
Jun 08, 2009 7.432 7.574 7.422 7.521 96,111,880 -0.05(-0.65%)
Jun 05, 2009 7.583 7.629 7.533 7.570 83,595,480 +0.06(+0.82%)
Jun 04, 2009 7.595 7.635 7.472 7.509 106,987,048 -0.03(-0.41%)
Jun 03, 2009 7.604 7.688 7.484 7.540 111,616,160 -0.12(-1.53%)
Jun 02, 2009 7.617 7.700 7.574 7.657 95,129,368 +0.06(+0.81%)
Jun 01, 2009 7.697 7.740 7.570 7.595 90,648,144 -0.05(-0.61%)
May 29, 2009 7.623 7.641 7.472 7.641 81,872,072 +0.05(+0.65%)
May 28, 2009 7.466 7.654 7.401 7.592 85,719,096 +0.17(+2.33%)
May 27, 2009 7.533 7.629 7.389 7.419 83,928,968 -0.14(-1.80%)
May 26, 2009 7.336 7.574 7.278 7.555 105,460,808 +0.26(+3.51%)
May 22, 2009 7.271 7.376 7.207 7.299 76,342,776 +0.00(+0.04%)
May 21, 2009 7.392 7.475 7.228 7.296 100,259,696 -0.14(-1.91%)
May 20, 2009 7.663 7.663 7.426 7.438 122,897,920 -0.17(-2.19%)
May 19, 2009 7.629 7.657 7.592 7.604 80,827,960 +0.02(+0.33%)
May 18, 2009 7.712 7.755 7.540 7.580 119,175,848 -0.09(-1.17%)
May 15, 2009 7.734 7.771 7.589 7.669 85,960,680 -0.03(-0.40%)
May 14, 2009 7.836 7.836 7.675 7.700 99,424,136 -0.08(-1.03%)
May 13, 2009 7.829 7.934 7.743 7.780 73,541,224 -0.15(-1.90%)
May 12, 2009 7.857 7.983 7.802 7.931 75,521,720 +0.11(+1.46%)
May 11, 2009 7.768 7.900 7.728 7.817 83,093,888 +0.03(+0.44%)
May 08, 2009 7.922 7.962 7.725 7.783 135,008,224 -0.06(-0.79%)
May 07, 2009 8.076 8.144 7.808 7.845 172,528,928 -0.38(-4.65%)
May 06, 2009 8.212 8.255 8.098 8.227 80,238,648 +0.06(+0.72%)
May 05, 2009 8.171 8.245 8.122 8.168 62,579,788 -0.06(-0.71%)
May 04, 2009 8.048 8.239 8.048 8.227 88,441,960 +0.21(+2.61%)
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.