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

Williams Companies (NY: WMB )

40.70 -0.24 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Feb 28, 2007 10.47 10.61 10.28 10.48 15,327,342 +0.01(+0.11%)
Feb 27, 2007 10.85 10.86 10.31 10.47 24,632,226 -0.53(-4.81%)
Feb 26, 2007 10.88 11.15 10.87 10.99 16,913,956 +0.15(+1.40%)
Feb 23, 2007 10.77 10.90 10.72 10.84 11,560,442 -0.04(-0.36%)
Feb 22, 2007 10.99 11.01 10.73 10.88 14,281,681 -0.12(-1.13%)
Feb 21, 2007 10.77 11.02 10.69 11.01 11,683,748 +0.24(+2.24%)
Feb 20, 2007 10.68 10.77 10.62 10.76 8,203,620 +0.08(+0.76%)
Feb 16, 2007 10.59 10.69 10.56 10.68 8,689,638 +0.05(+0.47%)
Feb 15, 2007 10.84 10.84 10.55 10.63 7,573,958 -0.08(-0.76%)
Feb 14, 2007 10.83 10.85 10.67 10.71 10,811,708 -0.05(-0.51%)
Feb 13, 2007 10.73 10.81 10.69 10.77 7,954,970 +0.06(+0.58%)
Feb 12, 2007 10.81 10.81 10.64 10.71 6,476,826 -0.10(-0.90%)
Feb 09, 2007 10.87 10.95 10.75 10.80 10,281,297 -0.02(-0.14%)
Feb 08, 2007 10.66 10.83 10.58 10.82 10,278,465 +0.19(+1.83%)
Feb 07, 2007 10.59 10.71 10.57 10.62 12,330,657 +0.04(+0.37%)
Feb 06, 2007 10.69 10.70 10.51 10.59 8,923,638 -0.04(-0.40%)
Feb 05, 2007 10.45 10.75 10.41 10.63 14,406,018 -0.02(-0.22%)
Feb 02, 2007 10.63 10.68 10.52 10.65 8,585,124 +0.05(+0.51%)
Feb 01, 2007 10.54 10.65 10.49 10.60 10,510,663 +0.11(+1.07%)
Jan 31, 2007 10.47 10.58 10.34 10.48 7,996,392 +0.01(+0.11%)
Jan 30, 2007 10.29 10.51 10.27 10.47 10,946,998 +0.22(+2.12%)
Jan 29, 2007 10.27 10.37 10.18 10.26 9,427,418 -0.05(-0.45%)
Jan 26, 2007 10.35 10.43 10.26 10.30 6,062,358 -0.03(-0.26%)
Jan 25, 2007 10.52 10.54 10.31 10.33 5,809,567 -0.22(-2.06%)
Jan 24, 2007 10.49 10.56 10.30 10.55 7,278,692 +0.01(+0.07%)
Jan 23, 2007 10.33 10.57 10.33 10.54 7,886,215 +0.23(+2.18%)
Jan 22, 2007 10.29 10.38 10.24 10.31 10,621,355 +0.08(+0.76%)
Jan 19, 2007 10.06 10.25 10.05 10.24 9,596,289 +0.24(+2.37%)
Jan 18, 2007 10.14 10.26 9.964 9.999 10,336,643 -0.10(-0.96%)
Jan 17, 2007 9.972 10.13 9.925 10.10 10,243,970 +0.12(+1.25%)
Jan 16, 2007 10.05 10.10 9.921 9.972 8,865,459 -0.06(-0.62%)
Jan 12, 2007 9.851 10.08 9.836 10.03 11,709,491 +0.18(+1.85%)
Jan 11, 2007 9.836 10.15 9.789 9.851 12,538,914 +0.02(+0.16%)
Jan 10, 2007 9.945 9.945 9.778 9.836 15,011,996 -0.11(-1.09%)
Jan 09, 2007 10.03 10.05 9.793 9.945 12,776,517 -0.13(-1.27%)
Jan 08, 2007 10.01 10.19 9.995 10.07 9,898,249 +0.07(+0.66%)
Jan 05, 2007 9.925 10.07 9.882 10.01 12,267,073 +0.05(+0.55%)
Jan 04, 2007 10.15 10.33 9.820 9.952 12,584,478 -0.03(-0.27%)
Jan 03, 2007 10.15 10.15 9.867 9.980 23,473,298 -0.17(-1.65%)
Dec 29, 2006 10.26 10.30 10.12 10.15 6,569,743 -0.14(-1.40%)
Dec 28, 2006 10.31 10.36 10.25 10.29 7,158,732 +0.05(+0.45%)
Dec 27, 2006 10.26 10.29 10.16 10.24 6,226,853 +0.04(+0.34%)
Dec 26, 2006 10.22 10.34 10.12 10.21 6,157,863 -0.05(-0.53%)
Dec 22, 2006 10.29 10.38 10.18 10.26 4,845,768 +0.01(+0.08%)
Dec 21, 2006 10.37 10.40 10.13 10.26 6,774,653 -0.06(-0.60%)
Dec 20, 2006 10.41 10.50 10.31 10.32 5,635,033 -0.12(-1.12%)
Dec 19, 2006 10.27 10.49 10.16 10.43 14,490,968 +0.14(+1.40%)
Dec 18, 2006 10.57 10.58 10.28 10.29 9,231,775 -0.26(-2.43%)
Dec 15, 2006 10.75 10.75 10.54 10.55 8,997,004 -0.20(-1.84%)
Dec 14, 2006 10.71 10.88 10.70 10.74 6,899,247 -0.00(-0.04%)
Dec 13, 2006 10.71 10.81 10.66 10.75 5,627,310 +0.12(+1.13%)
Dec 12, 2006 10.61 10.68 10.53 10.63 8,071,046 +0.05(+0.48%)
Dec 11, 2006 10.61 10.66 10.54 10.58 6,871,188 -0.07(-0.69%)
Dec 08, 2006 10.77 10.77 10.61 10.65 6,251,823 -0.08(-0.72%)
Dec 07, 2006 10.78 10.88 10.69 10.73 6,883,029 -0.06(-0.58%)
Dec 06, 2006 10.79 10.90 10.76 10.79 8,135,659 -0.03(-0.29%)
Dec 05, 2006 10.82 10.88 10.75 10.82 8,963,024 +0.02(+0.22%)
Dec 04, 2006 10.84 10.84 10.74 10.80 5,556,776 -0.06(-0.54%)
Dec 01, 2006 10.74 10.86 10.69 10.86 11,159,374 +0.07(+0.68%)
Nov 30, 2006 10.85 10.93 10.71 10.78 10,715,316 -0.06(-0.54%)
Nov 29, 2006 10.64 11.00 10.61 10.84 16,771,239 +0.25(+2.35%)
Nov 28, 2006 10.38 10.63 10.38 10.59 12,243,133 +0.24(+2.33%)
Nov 27, 2006 10.36 10.58 10.32 10.35 7,473,305 +0.02(+0.15%)
Nov 24, 2006 10.39 10.49 10.33 10.34 2,366,765 -0.04(-0.34%)
Nov 22, 2006 10.42 10.52 10.24 10.37 5,720,241 -0.09(-0.85%)
Nov 21, 2006 10.33 10.48 10.29 10.46 8,733,400 +0.17(+1.62%)
Nov 20, 2006 10.35 10.45 10.29 10.29 8,270,293 -0.08(-0.79%)
Nov 17, 2006 10.22 10.43 10.19 10.38 9,134,983 +0.12(+1.14%)
Nov 16, 2006 10.41 10.47 10.23 10.26 10,620,583 -0.07(-0.71%)
Nov 15, 2006 10.37 10.51 10.32 10.33 11,171,473 +0.02(+0.15%)
Nov 14, 2006 10.36 10.40 10.22 10.32 5,926,695 -0.03(-0.26%)
Nov 13, 2006 10.26 10.43 10.19 10.34 8,075,422 +0.04(+0.42%)
Nov 10, 2006 10.29 10.31 10.13 10.30 9,206,033 +0.02(+0.19%)
Nov 09, 2006 10.05 10.33 10.03 10.28 19,989,824 +0.28(+2.84%)
Nov 08, 2006 9.704 10.03 9.626 9.999 15,732,529 +0.29(+2.96%)
Nov 07, 2006 9.727 9.732 9.626 9.712 12,863,012 -0.02(-0.16%)
Nov 06, 2006 9.653 9.727 9.579 9.727 11,667,016 +0.11(+1.17%)
Nov 03, 2006 9.595 9.712 9.510 9.614 10,491,871 +0.12(+1.31%)
Nov 02, 2006 9.455 9.669 9.381 9.490 10,475,395 +0.03(+0.37%)
Nov 01, 2006 9.552 9.564 9.311 9.455 10,757,018 -0.03(-0.37%)
Oct 31, 2006 9.440 9.506 9.214 9.490 8,585,124 +0.09(+0.95%)
Oct 30, 2006 9.529 9.529 9.362 9.401 20,833,920 -0.12(-1.26%)
Oct 27, 2006 9.556 9.754 9.510 9.521 9,815,873 -0.03(-0.37%)
Oct 26, 2006 9.607 9.665 9.424 9.556 26,028,498 -0.05(-0.53%)
Oct 25, 2006 9.564 9.727 9.436 9.607 11,801,649 +0.04(+0.45%)
Oct 24, 2006 9.412 9.568 9.409 9.564 11,018,820 +0.09(+0.94%)
Oct 23, 2006 9.459 9.642 9.381 9.475 8,525,401 -0.06(-0.61%)
Oct 20, 2006 9.552 9.576 9.381 9.533 9,670,427 +0.01(+0.08%)
Oct 19, 2006 9.323 9.545 9.300 9.525 9,916,268 +0.16(+1.70%)
Oct 18, 2006 9.510 9.595 9.304 9.366 8,667,500 -0.13(-1.39%)
Oct 17, 2006 9.548 9.545 9.381 9.498 8,269,778 -0.05(-0.53%)
Oct 16, 2006 9.385 9.552 9.354 9.548 6,620,198 +0.13(+1.36%)
Oct 13, 2006 9.447 9.548 9.377 9.420 7,611,800 +0.00(+0.04%)
Oct 12, 2006 9.175 9.471 9.141 9.416 11,588,244 +0.24(+2.62%)
Oct 11, 2006 9.385 9.385 9.152 9.175 5,436,043 -0.09(-0.92%)
Oct 10, 2006 9.125 9.284 9.078 9.261 6,302,279 +0.09(+0.97%)
Oct 09, 2006 9.245 9.366 9.133 9.172 5,820,379 -0.07(-0.76%)
Oct 06, 2006 9.144 9.249 9.059 9.242 9,099,974 +0.04(+0.46%)
Oct 05, 2006 9.059 9.296 9.059 9.199 16,331,814 +0.28(+3.18%)
Oct 04, 2006 9.012 9.113 8.830 8.915 22,013,442 -0.03(-0.35%)
Oct 03, 2006 9.265 9.269 8.935 8.946 11,719,530 -0.32(-3.48%)
Oct 02, 2006 9.319 9.339 9.191 9.269 10,014,347 -0.00(-0.04%)
Sep 29, 2006 9.284 9.335 9.164 9.273 8,549,342 -0.03(-0.29%)
Sep 28, 2006 9.148 9.315 9.133 9.300 13,498,337 +0.14(+1.48%)
Sep 27, 2006 9.129 9.257 9.020 9.164 11,390,541 +0.10(+1.11%)
Sep 26, 2006 8.795 9.090 8.740 9.063 10,998,998 +0.27(+3.05%)
Sep 25, 2006 8.857 8.892 8.674 8.795 13,663,861 -0.07(-0.79%)
Sep 22, 2006 8.931 8.962 8.740 8.865 8,583,322 -0.05(-0.61%)
Sep 21, 2006 8.787 9.067 8.787 8.919 14,601,918 +0.17(+2.00%)
Sep 20, 2006 8.915 9.032 8.740 8.744 22,163,778 -0.19(-2.13%)
Sep 19, 2006 9.090 9.172 8.888 8.935 6,433,823 -0.19(-2.04%)
Sep 18, 2006 8.985 9.144 8.904 9.121 9,870,962 +0.17(+1.91%)
Sep 15, 2006 8.907 8.977 8.733 8.950 15,659,935 +0.12(+1.36%)
Sep 14, 2006 9.071 9.148 8.740 8.830 21,378,374 -0.23(-2.53%)
Sep 13, 2006 9.094 9.218 9.036 9.059 10,462,009 -0.02(-0.17%)
Sep 12, 2006 9.032 9.141 8.985 9.074 9,750,487 -0.03(-0.30%)
Sep 11, 2006 9.222 9.315 8.997 9.102 10,028,248 -0.20(-2.17%)
Sep 08, 2006 9.498 9.552 9.273 9.304 10,421,594 -0.21(-2.20%)
Sep 07, 2006 9.517 9.599 9.377 9.513 8,864,172 +0.10(+1.07%)
Sep 06, 2006 9.700 9.696 9.412 9.412 13,446,852 -0.29(-2.96%)
Sep 05, 2006 9.642 9.731 9.560 9.700 6,429,446 +0.05(+0.56%)
Sep 01, 2006 9.630 9.688 9.525 9.646 3,813,494 +0.08(+0.81%)
Aug 31, 2006 9.576 9.622 9.521 9.568 5,694,498 -0.00(-0.04%)
Aug 30, 2006 9.801 9.801 9.428 9.572 10,097,238 -0.23(-2.34%)
Aug 29, 2006 9.743 9.813 9.673 9.801 5,442,222 +0.01(+0.08%)
Aug 28, 2006 9.727 9.855 9.642 9.793 8,302,471 +0.02(+0.16%)
Aug 25, 2006 9.649 9.855 9.626 9.778 6,688,159 +0.16(+1.61%)
Aug 24, 2006 9.614 9.638 9.502 9.622 10,227,753 +0.06(+0.65%)
Aug 23, 2006 9.669 9.789 9.525 9.560 4,772,917 -0.18(-1.87%)
Aug 22, 2006 9.560 9.747 9.560 9.743 22,914,686 +0.07(+0.72%)
Aug 21, 2006 9.684 9.793 9.661 9.673 8,589,500 -0.01(-0.12%)
Aug 18, 2006 9.646 9.688 9.506 9.684 7,834,730 +0.07(+0.73%)
Aug 17, 2006 9.649 9.731 9.541 9.614 7,095,148 -0.12(-1.24%)
Aug 16, 2006 9.700 9.867 9.657 9.735 11,635,867 +0.09(+0.93%)
Aug 15, 2006 9.564 9.673 9.521 9.646 9,977,021 +0.09(+0.93%)
Aug 14, 2006 9.420 9.579 9.374 9.556 12,779,607 +0.10(+1.03%)
Aug 11, 2006 9.401 9.533 9.374 9.459 6,529,585 +0.04(+0.41%)
Aug 10, 2006 9.444 9.502 9.327 9.420 6,900,534 -0.07(-0.78%)
Aug 09, 2006 9.517 9.673 9.428 9.494 9,327,795 +0.01(+0.08%)
Aug 08, 2006 9.478 9.646 9.412 9.486 8,628,886 -0.08(-0.85%)
Aug 07, 2006 9.688 9.719 9.560 9.568 11,140,067 +0.07(+0.74%)
Aug 04, 2006 9.688 9.692 9.401 9.498 8,895,578 -0.09(-0.97%)
Aug 03, 2006 9.649 9.680 9.506 9.591 11,902,817 +0.14(+1.52%)
Aug 02, 2006 9.545 9.661 9.319 9.447 10,836,820 -0.04(-0.45%)
Aug 01, 2006 9.420 9.576 9.397 9.490 11,098,106 +0.07(+0.74%)
Jul 31, 2006 9.304 9.541 9.292 9.420 11,689,669 +0.16(+1.68%)
Jul 28, 2006 9.366 9.370 9.183 9.265 8,306,590 -0.03(-0.29%)
Jul 27, 2006 9.424 9.478 9.218 9.292 9,697,200 -0.07(-0.75%)
Jul 26, 2006 9.183 9.428 9.109 9.362 10,141,773 +0.18(+1.95%)
Jul 25, 2006 9.028 9.273 9.020 9.183 8,438,906 +0.18(+2.03%)
Jul 24, 2006 8.725 9.078 8.717 9.001 8,522,569 +0.25(+2.89%)
Jul 21, 2006 8.810 8.915 8.733 8.748 11,262,344 -0.06(-0.71%)
Jul 20, 2006 8.915 9.012 8.803 8.810 6,636,416 -0.19(-2.16%)
Jul 19, 2006 8.935 9.047 8.834 9.005 8,819,123 +0.12(+1.40%)
Jul 18, 2006 8.857 8.907 8.775 8.880 10,459,178 +0.09(+1.02%)
Jul 17, 2006 8.939 8.977 8.702 8.791 8,359,104 -0.21(-2.29%)
Jul 14, 2006 8.896 9.012 8.799 8.997 8,993,400 +0.14(+1.62%)
Jul 13, 2006 8.935 8.973 8.771 8.853 12,478,419 -0.09(-1.00%)
Jul 12, 2006 8.993 9.001 8.861 8.942 7,241,622 -0.03(-0.35%)
Jul 11, 2006 8.904 9.008 8.826 8.973 8,031,402 +0.10(+1.09%)
Jul 10, 2006 8.853 8.942 8.806 8.876 5,702,993 -0.00(-0.04%)
Jul 07, 2006 8.993 9.032 8.783 8.880 10,968,879 -0.09(-0.95%)
Jul 06, 2006 9.086 9.125 8.904 8.966 11,605,234 -0.12(-1.33%)
Jul 05, 2006 9.098 9.133 8.931 9.086 9,659,873 -0.13(-1.43%)
Jul 03, 2006 8.861 9.222 8.861 9.218 6,827,683 +0.14(+1.58%)
Jun 30, 2006 9.109 9.148 8.975 9.074 10,420,821 +0.00(+0.00%)
Jun 29, 2006 8.993 9.164 8.911 9.074 14,869,898 +0.12(+1.34%)
Jun 28, 2006 8.861 8.981 8.806 8.954 9,786,011 +0.09(+1.01%)
Jun 27, 2006 8.663 8.896 8.647 8.865 16,605,457 +0.22(+2.56%)
Jun 26, 2006 8.636 8.663 8.507 8.643 13,768,891 +0.00(+0.00%)
Jun 23, 2006 8.799 8.799 8.449 8.643 29,006,134 +0.62(+7.75%)
Jun 22, 2006 8.154 8.173 7.983 8.022 9,864,783 -0.17(-2.04%)
Jun 21, 2006 8.131 8.333 8.088 8.189 8,441,481 +0.14(+1.79%)
Jun 20, 2006 8.107 8.208 8.010 8.045 8,633,005 -0.06(-0.77%)
Jun 19, 2006 8.410 8.418 8.045 8.107 13,732,079 -0.32(-3.78%)
Jun 16, 2006 8.422 8.472 8.263 8.426 8,603,401 +0.00(+0.05%)
Jun 15, 2006 8.158 8.449 8.138 8.422 11,949,154 +0.34(+4.23%)
Jun 14, 2006 7.882 8.092 7.793 8.080 9,266,528 +0.18(+2.31%)
Jun 13, 2006 8.107 8.127 7.882 7.897 14,069,306 -0.27(-3.28%)
Jun 12, 2006 8.321 8.387 8.142 8.165 16,853,614 -0.19(-2.23%)
Jun 09, 2006 8.243 8.387 8.243 8.352 10,176,268 +0.09(+1.08%)
Jun 08, 2006 8.352 8.352 7.936 8.263 26,437,548 -0.13(-1.53%)
Jun 07, 2006 8.546 8.628 8.360 8.391 14,393,919 -0.25(-2.92%)
Jun 06, 2006 8.709 8.861 8.515 8.643 15,840,390 -0.13(-1.46%)
Jun 05, 2006 9.051 9.067 8.756 8.771 10,065,832 -0.26(-2.92%)
Jun 02, 2006 8.915 9.040 8.857 9.036 18,769,886 +0.15(+1.66%)
Jun 01, 2006 8.779 8.907 8.663 8.888 11,990,856 +0.11(+1.24%)
May 31, 2006 8.655 8.787 8.616 8.779 11,689,669 +0.22(+2.54%)
May 30, 2006 8.818 8.935 8.527 8.562 21,533,858 +0.27(+3.28%)
May 26, 2006 8.158 8.294 8.099 8.290 7,338,157 +0.10(+1.19%)
May 25, 2006 7.963 8.263 7.882 8.193 12,348,420 +0.27(+3.38%)
May 24, 2006 7.944 8.092 7.773 7.925 13,249,150 -0.02(-0.20%)
May 23, 2006 8.084 8.235 7.921 7.940 11,286,799 -0.05(-0.68%)
May 22, 2006 8.061 8.076 7.808 7.995 14,317,978 -0.10(-1.20%)
May 19, 2006 8.041 8.154 7.894 8.092 12,686,934 +0.05(+0.68%)
May 18, 2006 8.111 8.352 7.998 8.037 13,129,705 -0.08(-1.00%)
May 17, 2006 8.255 8.340 8.080 8.119 11,480,640 -0.18(-2.20%)
May 16, 2006 8.449 8.515 8.274 8.301 20,417,664 -0.10(-1.20%)
May 15, 2006 8.503 8.558 8.294 8.402 15,013,026 -0.19(-2.22%)
May 12, 2006 8.818 8.838 8.581 8.593 12,780,379 -0.30(-3.32%)
May 11, 2006 9.117 9.117 8.830 8.888 8,301,698 -0.17(-1.89%)
May 10, 2006 8.970 9.117 8.970 9.059 6,218,615 +0.02(+0.21%)
May 09, 2006 8.981 9.071 8.876 9.040 10,981,493 +0.07(+0.82%)
May 08, 2006 8.775 8.973 8.674 8.966 11,061,810 +0.16(+1.76%)
May 05, 2006 8.733 8.845 8.670 8.810 14,512,592 +0.25(+2.95%)
May 04, 2006 8.546 8.756 8.333 8.558 19,041,984 -0.18(-2.05%)
May 03, 2006 8.748 8.896 8.682 8.737 10,707,335 -0.01(-0.13%)
May 02, 2006 8.647 8.783 8.647 8.748 15,068,887 +0.17(+1.99%)
May 01, 2006 8.558 8.643 8.535 8.577 11,494,284 +0.06(+0.68%)
Apr 28, 2006 8.643 8.674 8.488 8.519 8,743,183 -0.09(-1.04%)
Apr 27, 2006 8.546 8.702 8.348 8.608 10,471,277 -0.01(-0.09%)
Apr 26, 2006 8.702 8.861 8.546 8.616 9,160,211 -0.03(-0.36%)
Apr 25, 2006 8.725 8.771 8.604 8.647 14,108,177 -0.06(-0.71%)
Apr 24, 2006 8.849 8.884 8.616 8.709 10,260,446 -0.12(-1.41%)
Apr 21, 2006 8.966 8.970 8.748 8.834 10,870,028 -0.05(-0.57%)
Apr 20, 2006 9.012 9.067 8.760 8.884 6,012,161 -0.14(-1.59%)
Apr 19, 2006 8.958 9.051 8.787 9.028 10,793,315 +0.09(+0.96%)
Apr 18, 2006 8.643 8.958 8.690 8.942 12,805,607 +0.30(+3.51%)
Apr 17, 2006 8.527 8.643 8.468 8.639 7,177,009 +0.16(+1.88%)
Apr 13, 2006 8.515 8.523 8.364 8.480 5,693,726 -0.03(-0.41%)
Apr 12, 2006 8.507 8.573 8.395 8.515 7,948,254 +0.01(+0.09%)
Apr 11, 2006 8.624 8.713 8.399 8.507 8,649,222 -0.12(-1.35%)
Apr 10, 2006 8.589 8.674 8.546 8.624 9,260,092 +0.09(+1.05%)
Apr 07, 2006 8.737 8.740 8.461 8.535 19,668,300 -0.19(-2.23%)
Apr 06, 2006 8.558 8.740 8.542 8.729 18,195,314 +0.19(+2.28%)
Apr 05, 2006 8.434 8.546 8.356 8.535 14,993,719 +0.24(+2.90%)
Apr 04, 2006 8.301 8.356 8.235 8.294 12,110,816 -0.02(-0.19%)
Apr 03, 2006 8.352 8.449 8.243 8.309 9,774,170 +0.00(+0.00%)
Mar 31, 2006 8.321 8.352 8.255 8.309 12,415,350 -0.02(-0.19%)
Mar 30, 2006 8.096 8.352 8.096 8.325 22,022,452 +0.17(+2.14%)
Mar 29, 2006 8.150 8.189 8.084 8.150 11,310,482 +0.01(+0.14%)
Mar 28, 2006 8.088 8.193 8.072 8.138 11,339,829 +0.07(+0.87%)
Mar 27, 2006 8.037 8.107 7.967 8.068 8,137,719 -0.02(-0.19%)
Mar 24, 2006 8.061 8.204 7.983 8.084 13,326,377 +0.03(+0.43%)
Mar 23, 2006 7.963 8.154 7.932 8.049 12,853,488 +0.13(+1.62%)
Mar 22, 2006 7.828 8.041 7.804 7.921 8,725,420 +0.11(+1.39%)
Mar 21, 2006 7.944 8.053 7.800 7.812 11,710,006 -0.20(-2.52%)
Mar 20, 2006 8.115 8.216 7.940 8.014 14,349,642 -0.10(-1.24%)
Mar 17, 2006 8.146 8.173 8.033 8.115 16,072,330 -0.03(-0.33%)
Mar 16, 2006 7.936 8.181 7.886 8.142 15,376,767 +0.21(+2.64%)
Mar 15, 2006 7.932 7.983 7.843 7.932 11,667,016 -0.05(-0.58%)
Mar 14, 2006 7.905 7.998 7.843 7.979 8,965,340 +0.07(+0.93%)
Mar 13, 2006 7.793 7.936 7.789 7.905 9,867,358 +0.15(+1.95%)
Mar 10, 2006 7.719 7.905 7.672 7.754 12,799,428 +0.05(+0.71%)
Mar 09, 2006 7.777 7.897 7.684 7.699 12,242,361 -0.09(-1.20%)
Mar 08, 2006 7.614 7.855 7.575 7.793 27,506,890 +0.22(+2.92%)
Mar 07, 2006 7.882 7.886 7.517 7.571 31,108,524 -0.34(-4.27%)
Mar 06, 2006 8.274 8.278 7.777 7.909 25,759,748 -0.51(-6.05%)
Mar 03, 2006 8.519 8.519 8.410 8.418 10,573,989 -0.10(-1.14%)
Mar 02, 2006 8.604 8.628 8.449 8.515 11,854,936 +0.03(+0.32%)
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.