The closing price for AT&T (T) in June 2005 was $5.90, on June 30, 2005. It was up 2.2% for the month. The latest price is $26.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $5.93 | $5.95 | $5.89 | $5.90 | 15,125,773 |
June 29 2005 | $5.92 | $5.98 | $5.90 | $5.95 | 13,974,158 |
June 28 2005 | $5.89 | $5.90 | $5.84 | $5.89 | 10,202,612 |
June 27 2005 | $5.82 | $5.89 | $5.82 | $5.86 | 9,271,178 |
June 24 2005 | $5.88 | $5.91 | $5.84 | $5.84 | 10,157,463 |
June 23 2005 | $5.91 | $5.93 | $5.86 | $5.88 | 9,824,742 |
June 22 2005 | $5.96 | $5.99 | $5.90 | $5.91 | 9,799,321 |
June 21 2005 | $5.98 | $5.98 | $5.92 | $5.93 | 9,268,662 |
June 20 2005 | $5.95 | $5.99 | $5.94 | $5.98 | 10,695,537 |
June 17 2005 | $6.01 | $6.01 | $5.94 | $5.97 | 16,046,615 |
June 16 2005 | $5.99 | $5.99 | $5.92 | $5.95 | 10,883,942 |
June 15 2005 | $5.95 | $5.97 | $5.90 | $5.97 | 13,024,982 |
June 14 2005 | $5.95 | $5.96 | $5.93 | $5.94 | 9,554,646 |
June 13 2005 | $5.86 | $5.94 | $5.85 | $5.94 | 17,026,110 |
June 10 2005 | $5.84 | $5.88 | $5.82 | $5.87 | 10,463,175 |
June 09 2005 | $5.86 | $5.86 | $5.80 | $5.82 | 9,340,423 |
June 08 2005 | $5.84 | $5.86 | $5.81 | $5.85 | 7,394,275 |
June 07 2005 | $5.79 | $5.87 | $5.79 | $5.83 | 12,322,865 |
June 06 2005 | $5.79 | $5.81 | $5.78 | $5.79 | 8,235,280 |
June 03 2005 | $5.80 | $5.82 | $5.78 | $5.80 | 11,344,694 |
June 02 2005 | $5.79 | $5.83 | $5.74 | $5.82 | 13,003,004 |
June 01 2005 | $5.78 | $5.82 | $5.77 | $5.79 | 18,880,372 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.
