The last time AT&T (T) closed below $10 was on November 16, 2012, having a price of $9.95. It was down 0.6% for the day. The latest price is $25.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 28 2012 | $10.04 | $10.09 | $9.99 | $10.00 | 27,011,983 |
December 27 2012 | $10.16 | $10.17 | $9.97 | $10.10 | 32,105,411 |
December 26 2012 | $10.15 | $10.19 | $10.09 | $10.14 | 17,730,611 |
December 24 2012 | $10.05 | $10.19 | $10.05 | $10.13 | 12,807,714 |
December 21 2012 | $10.19 | $10.25 | $10.06 | $10.11 | 73,284,062 |
December 20 2012 | $10.17 | $10.27 | $10.15 | $10.26 | 33,650,652 |
December 19 2012 | $10.29 | $10.31 | $10.17 | $10.18 | 33,372,082 |
December 18 2012 | $10.25 | $10.34 | $10.20 | $10.31 | 46,151,992 |
December 17 2012 | $10.23 | $10.29 | $10.19 | $10.27 | 32,847,116 |
December 14 2012 | $10.28 | $10.32 | $10.20 | $10.21 | 34,676,619 |
December 13 2012 | $10.36 | $10.39 | $10.28 | $10.30 | 25,075,633 |
December 12 2012 | $10.28 | $10.41 | $10.28 | $10.35 | 31,827,239 |
December 11 2012 | $10.15 | $10.27 | $10.15 | $10.25 | 31,412,959 |
December 10 2012 | $10.11 | $10.17 | $10.05 | $10.12 | 27,595,602 |
December 07 2012 | $10.12 | $10.15 | $10.03 | $10.13 | 29,575,115 |
December 06 2012 | $10.16 | $10.22 | $10.09 | $10.10 | 31,001,460 |
December 05 2012 | $10.14 | $10.30 | $10.14 | $10.18 | 38,622,272 |
December 04 2012 | $10.22 | $10.24 | $10.15 | $10.18 | 28,189,152 |
December 03 2012 | $10.27 | $10.33 | $10.21 | $10.25 | 25,966,023 |
November 30 2012 | $10.19 | $10.31 | $10.18 | $10.24 | 47,836,914 |
November 29 2012 | $10.14 | $10.23 | $10.14 | $10.18 | 39,114,402 |
November 28 2012 | $10.05 | $10.11 | $9.97 | $10.09 | 40,816,934 |
November 27 2012 | $10.18 | $10.21 | $10.07 | $10.09 | 35,094,076 |
November 26 2012 | $10.25 | $10.27 | $10.15 | $10.20 | 46,145,107 |
November 23 2012 | $10.19 | $10.31 | $10.16 | $10.31 | 28,727,622 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.
