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

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 27, 2009 4.425 4.596 4.238 4.390 0 -0.12(-2.75%)
Feb 26, 2009 4.739 4.860 4.510 4.514 25,492,422 -0.14(-2.92%)
Feb 25, 2009 4.526 4.774 4.386 4.650 44,436,760 +0.07(+1.53%)
Feb 24, 2009 4.277 4.611 4.234 4.580 48,910,604 +0.36(+8.56%)
Feb 23, 2009 4.584 4.638 4.203 4.219 50,504,920 -0.28(-6.30%)
Feb 20, 2009 4.728 4.836 4.261 4.502 64,686,928 -0.35(-7.28%)
Feb 19, 2009 5.392 5.532 4.809 4.856 55,052,064 -0.52(-9.75%)
Feb 18, 2009 5.551 5.617 5.256 5.380 23,306,560 -0.12(-2.19%)
Feb 17, 2009 5.699 5.862 5.489 5.501 22,626,748 -0.47(-7.81%)
Feb 13, 2009 5.885 6.095 5.827 5.967 17,729,032 +0.06(+1.05%)
Feb 12, 2009 5.831 5.924 5.625 5.905 26,788,196 +0.02(+0.40%)
Feb 11, 2009 5.893 5.998 5.710 5.881 20,820,572 +0.05(+0.87%)
Feb 10, 2009 6.048 6.188 5.741 5.831 24,417,606 -0.24(-3.91%)
Feb 09, 2009 6.138 6.215 5.986 6.068 19,661,434 -0.05(-0.89%)
Feb 06, 2009 5.730 6.215 5.726 6.122 27,705,996 +0.30(+5.21%)
Feb 05, 2009 5.516 5.893 5.431 5.819 32,299,402 +0.28(+4.98%)
Feb 04, 2009 5.372 5.602 5.322 5.543 29,614,844 +0.16(+2.88%)
Feb 03, 2009 5.334 5.446 5.299 5.388 23,035,866 +0.09(+1.76%)
Feb 02, 2009 5.388 5.470 5.225 5.295 20,824,974 -0.20(-3.67%)
Jan 30, 2009 5.582 5.675 5.442 5.497 0 -0.03(-0.56%)
Jan 29, 2009 5.644 5.691 5.479 5.528 16,725,530 -0.23(-3.98%)
Jan 28, 2009 5.520 5.788 5.520 5.757 30,592,452 +0.31(+5.78%)
Jan 27, 2009 5.283 5.493 5.233 5.442 33,630,400 +0.12(+2.34%)
Jan 26, 2009 5.407 5.555 5.213 5.318 17,547,440 -0.01(-0.15%)
Jan 23, 2009 4.914 5.419 4.910 5.326 28,745,476 +0.18(+3.55%)
Jan 22, 2009 5.279 5.330 5.011 5.143 30,498,656 -0.26(-4.82%)
Jan 21, 2009 5.097 5.423 5.089 5.404 34,559,024 +0.38(+7.58%)
Jan 20, 2009 5.415 5.442 5.003 5.023 24,656,276 -0.42(-7.64%)
Jan 16, 2009 5.590 5.703 5.202 5.438 0 -0.07(-1.34%)
Jan 15, 2009 5.571 5.594 5.264 5.512 29,742,952 -0.07(-1.25%)
Jan 14, 2009 5.784 5.827 5.427 5.582 22,725,262 -0.32(-5.40%)
Jan 13, 2009 5.846 5.975 5.722 5.901 21,539,390 +0.04(+0.73%)
Jan 12, 2009 6.064 6.274 5.733 5.858 28,406,588 -0.30(-4.80%)
Jan 09, 2009 6.336 6.394 6.083 6.153 19,556,150 -0.11(-1.74%)
Jan 08, 2009 6.111 6.266 6.010 6.262 18,632,512 +0.10(+1.58%)
Jan 07, 2009 6.246 6.371 6.064 6.165 18,941,612 -0.17(-2.70%)
Jan 06, 2009 6.336 6.553 6.177 6.336 30,497,248 +0.28(+4.55%)
Jan 05, 2009 5.928 6.254 5.827 6.060 20,839,130 +0.14(+2.43%)
Jan 02, 2009 5.644 5.982 5.633 5.916 0 +0.29(+5.18%)
Jan 01, 2009 5.563 5.703 5.454 5.625 0 +0.00(+0.00%)
Dec 31, 2008 5.563 5.703 5.454 5.625 17,409,016 +0.06(+1.12%)
Dec 30, 2008 5.435 5.567 5.306 5.563 9,712,056 +0.16(+2.87%)
Dec 29, 2008 5.407 5.438 5.256 5.407 9,418,671 +0.07(+1.38%)
Dec 26, 2008 5.244 5.361 5.178 5.334 4,119,518 +0.10(+2.01%)
Dec 24, 2008 5.139 5.283 5.062 5.229 4,715,060 +0.05(+0.98%)
Dec 23, 2008 5.252 5.388 5.097 5.178 11,745,294 -0.04(-0.74%)
Dec 22, 2008 5.415 5.532 5.101 5.217 15,487,697 -0.19(-3.45%)
Dec 19, 2008 5.271 5.574 5.271 5.404 24,493,236 +0.14(+2.58%)
Dec 18, 2008 5.590 5.668 5.174 5.268 22,399,272 -0.28(-5.04%)
Dec 17, 2008 5.470 5.842 5.384 5.547 15,122,264 -0.28(-4.80%)
Dec 16, 2008 5.823 5.905 5.512 5.827 21,136,724 +0.08(+1.42%)
Dec 15, 2008 5.858 5.951 5.621 5.745 22,182,652 +0.03(+0.48%)
Dec 12, 2008 5.353 5.846 5.264 5.718 23,056,702 +0.10(+1.87%)
Dec 11, 2008 5.823 6.060 5.508 5.613 19,618,254 -0.16(-2.82%)
Dec 10, 2008 5.508 5.932 5.477 5.776 18,123,970 +0.37(+6.75%)
Dec 09, 2008 5.271 5.633 5.229 5.411 14,601,519 +0.04(+0.80%)
Dec 08, 2008 5.407 5.633 5.177 5.369 20,561,722 +0.31(+6.14%)
Dec 05, 2008 5.011 5.101 4.541 5.058 32,617,704 -0.05(-0.99%)
Dec 04, 2008 5.617 5.745 4.906 5.108 16,305,248 -0.61(-10.61%)
Dec 03, 2008 5.404 5.726 5.155 5.714 21,741,390 +0.17(+3.01%)
Dec 02, 2008 5.555 5.780 5.365 5.547 23,364,614 +0.12(+2.15%)
Dec 01, 2008 6.118 6.122 5.423 5.431 26,095,056 -0.87(-13.81%)
Nov 28, 2008 6.464 6.464 5.982 6.301 9,328,268 -0.20(-3.05%)
Nov 26, 2008 5.757 6.546 5.609 6.499 16,997,448 +0.66(+11.31%)
Nov 25, 2008 6.103 6.138 5.753 5.839 19,152,162 -0.03(-0.53%)
Nov 24, 2008 5.547 6.013 5.353 5.870 25,244,692 +0.40(+7.32%)
Nov 21, 2008 4.829 5.485 4.712 5.470 34,628,124 +0.76(+16.08%)
Nov 20, 2008 5.322 5.505 4.634 4.712 39,475,128 -0.93(-16.52%)
Nov 19, 2008 6.367 6.441 5.625 5.644 27,128,976 -0.84(-12.99%)
Nov 18, 2008 6.569 6.627 6.140 6.487 20,943,812 +0.00(+0.06%)
Nov 17, 2008 6.196 6.728 6.196 6.483 22,669,396 +0.09(+1.46%)
Nov 14, 2008 6.410 6.860 6.227 6.390 19,216,246 -0.32(-4.75%)
Nov 13, 2008 6.320 6.736 5.699 6.709 28,063,420 +0.45(+7.27%)
Nov 12, 2008 6.919 7.062 6.153 6.254 21,035,576 -0.84(-11.83%)
Nov 11, 2008 7.323 7.431 6.977 7.093 14,656,600 -0.45(-5.92%)
Nov 10, 2008 7.796 8.084 7.381 7.540 13,409,798 -0.03(-0.36%)
Nov 07, 2008 7.109 7.614 7.062 7.567 25,613,126 +0.54(+7.74%)
Nov 06, 2008 6.872 7.851 6.837 7.023 33,362,828 -0.59(-7.71%)
Nov 05, 2008 8.150 8.150 7.381 7.610 30,569,296 -0.56(-6.80%)
Nov 04, 2008 7.979 8.395 7.913 8.165 23,334,142 +0.35(+4.47%)
Nov 03, 2008 8.061 8.197 7.626 7.816 25,285,960 -0.33(-4.05%)
Oct 31, 2008 7.315 8.158 7.284 8.146 34,609,188 +0.64(+8.60%)
Oct 30, 2008 7.082 7.692 7.035 7.501 22,856,406 +0.57(+8.24%)
Oct 29, 2008 6.771 7.366 6.724 6.930 24,162,848 +0.22(+3.30%)
Oct 28, 2008 6.410 6.751 5.897 6.709 27,760,452 +0.53(+8.62%)
Oct 27, 2008 6.336 6.810 6.149 6.177 22,679,500 -0.34(-5.19%)
Oct 24, 2008 6.134 6.600 5.928 6.515 28,157,546 -0.25(-3.68%)
Oct 23, 2008 6.701 7.148 6.118 6.763 33,072,944 +0.19(+2.96%)
Oct 22, 2008 7.389 7.594 6.258 6.569 26,319,126 -1.10(-14.34%)
Oct 21, 2008 7.828 7.991 7.478 7.668 23,671,300 -0.38(-4.68%)
Oct 20, 2008 7.361 8.138 7.249 8.045 31,958,286 +0.92(+12.92%)
Oct 17, 2008 6.546 7.482 6.386 7.124 37,319,596 +0.42(+6.26%)
Oct 16, 2008 6.188 6.759 5.893 6.705 34,169,636 +0.36(+5.63%)
Oct 15, 2008 6.818 6.985 6.305 6.347 33,109,340 -0.71(-10.07%)
Oct 14, 2008 7.746 7.769 6.810 7.058 35,057,156 -0.01(-0.11%)
Oct 13, 2008 6.212 7.260 5.943 7.066 42,165,364 +1.47(+26.32%)
Oct 10, 2008 5.683 5.967 4.809 5.594 50,866,852 -0.47(-7.69%)
Oct 09, 2008 6.992 7.144 5.971 6.060 33,379,952 -0.85(-12.26%)
Oct 08, 2008 6.546 7.229 6.250 6.907 50,959,368 +0.10(+1.54%)
Oct 07, 2008 6.965 7.214 6.736 6.802 54,324,004 -0.07(-1.02%)
Oct 06, 2008 6.891 6.903 5.870 6.872 64,492,540 -0.53(-7.19%)
Oct 03, 2008 7.657 7.983 7.354 7.404 0 -0.21(-2.80%)
Oct 02, 2008 8.686 8.686 7.575 7.618 42,140,524 -1.12(-12.84%)
Oct 01, 2008 9.036 9.036 8.476 8.740 19,891,072 -0.45(-4.86%)
Sep 30, 2008 8.616 9.203 8.616 9.187 30,816,840 +0.70(+8.24%)
Sep 29, 2008 9.521 9.642 7.680 8.488 38,795,132 -1.41(-14.28%)
Sep 26, 2008 9.949 10.06 9.727 9.902 0 -0.21(-2.07%)
Sep 25, 2008 9.766 10.18 9.727 10.11 23,163,204 +0.40(+4.08%)
Sep 24, 2008 9.696 9.917 9.521 9.715 18,641,366 +0.02(+0.24%)
Sep 23, 2008 10.08 10.29 9.673 9.692 21,999,288 -0.45(-4.44%)
Sep 22, 2008 10.68 10.68 10.07 10.14 20,561,790 -0.30(-2.86%)
Sep 19, 2008 9.855 11.07 9.855 10.44 0 +0.78(+8.13%)
Sep 18, 2008 9.545 10.15 9.323 9.657 34,417,364 +0.38(+4.15%)
Sep 17, 2008 9.731 9.956 9.175 9.273 31,519,606 -0.58(-5.88%)
Sep 16, 2008 9.133 9.890 8.457 9.851 54,259,608 +0.57(+6.20%)
Sep 15, 2008 10.10 10.20 9.172 9.276 31,549,358 -1.11(-10.73%)
Sep 12, 2008 10.24 10.70 10.21 10.39 23,257,792 +0.14(+1.33%)
Sep 11, 2008 10.07 10.27 9.634 10.26 28,112,988 +0.12(+1.19%)
Sep 10, 2008 10.00 10.37 9.941 10.13 22,511,806 +0.16(+1.60%)
Sep 09, 2008 10.66 10.87 9.952 9.976 38,636,312 -0.71(-6.62%)
Sep 08, 2008 10.98 11.09 10.58 10.68 21,815,746 -0.14(-1.26%)
Sep 05, 2008 10.89 11.04 10.55 10.82 0 -0.12(-1.07%)
Sep 04, 2008 10.95 11.20 10.73 10.94 23,592,170 -0.08(-0.71%)
Sep 03, 2008 11.32 11.36 10.87 11.01 24,348,762 -0.22(-1.97%)
Sep 02, 2008 11.51 11.79 11.18 11.23 24,829,384 -0.77(-6.38%)
Aug 29, 2008 12.26 12.26 11.90 12.00 10,238,168 -0.17(-1.40%)
Aug 28, 2008 12.46 12.60 11.91 12.17 14,769,759 -0.23(-1.88%)
Aug 27, 2008 12.43 12.57 12.35 12.40 14,610,145 +0.23(+1.85%)
Aug 26, 2008 11.89 12.20 11.83 12.18 28,676,422 +0.38(+3.23%)
Aug 25, 2008 12.04 12.04 11.69 11.80 18,280,722 +0.03(+0.23%)
Aug 22, 2008 12.01 12.03 11.67 11.77 12,083,797 -0.21(-1.75%)
Aug 21, 2008 11.88 12.14 11.74 11.98 24,003,756 +0.21(+1.78%)
Aug 20, 2008 11.45 11.85 11.42 11.77 29,250,448 +0.47(+4.12%)
Aug 19, 2008 10.76 11.42 10.72 11.30 28,355,106 +0.41(+3.78%)
Aug 18, 2008 10.92 11.10 10.80 10.89 17,037,182 -0.02(-0.18%)
Aug 15, 2008 10.92 11.01 10.63 10.91 0 -0.01(-0.07%)
Aug 14, 2008 10.94 11.14 10.81 10.92 22,012,778 -0.03(-0.28%)
Aug 13, 2008 10.70 11.08 10.59 10.95 33,676,100 +0.35(+3.34%)
Aug 12, 2008 10.84 10.98 10.58 10.60 31,398,426 -0.24(-2.22%)
Aug 11, 2008 10.97 11.27 10.47 10.84 42,300,464 -0.14(-1.31%)
Aug 08, 2008 11.45 11.45 10.80 10.98 36,265,144 -0.43(-3.75%)
Aug 07, 2008 12.28 12.28 11.37 11.41 20,870,536 -0.64(-5.29%)
Aug 06, 2008 11.72 12.14 11.72 12.05 17,505,898 +0.39(+3.33%)
Aug 05, 2008 11.60 11.79 11.35 11.66 25,936,528 +0.10(+0.91%)
Aug 04, 2008 12.25 12.41 11.44 11.55 27,466,102 -0.78(-6.36%)
Aug 01, 2008 12.44 12.62 12.32 12.34 18,319,918 -0.11(-0.90%)
Jul 31, 2008 12.91 13.44 12.35 12.45 24,088,614 -0.47(-3.67%)
Jul 30, 2008 12.42 12.93 12.33 12.92 18,962,878 +0.49(+3.94%)
Jul 29, 2008 12.43 12.48 12.10 12.43 16,318,243 +0.05(+0.41%)
Jul 28, 2008 12.58 12.69 12.38 12.38 12,683,659 -0.13(-1.02%)
Jul 25, 2008 12.57 12.80 12.39 12.51 17,326,738 -0.01(-0.06%)
Jul 24, 2008 12.54 12.88 12.12 12.52 21,737,152 +0.00(+0.03%)
Jul 23, 2008 12.73 12.83 12.19 12.52 26,400,856 -0.24(-1.92%)
Jul 22, 2008 13.50 13.50 12.70 12.76 21,265,300 -0.68(-5.06%)
Jul 21, 2008 13.41 13.58 13.21 13.44 13,404,048 +0.19(+1.41%)
Jul 18, 2008 12.75 13.45 12.75 13.25 21,097,930 +0.29(+2.22%)
Jul 17, 2008 13.77 13.86 12.67 12.97 29,345,474 -0.63(-4.66%)
Jul 16, 2008 13.91 14.00 13.37 13.60 19,678,870 -0.32(-2.32%)
Jul 15, 2008 14.71 14.71 13.90 13.92 19,045,470 -0.70(-4.81%)
Jul 14, 2008 14.28 14.74 14.17 14.63 21,260,308 +0.50(+3.55%)
Jul 11, 2008 13.94 14.33 13.91 14.12 16,923,908 +0.10(+0.75%)
Jul 10, 2008 13.79 14.02 13.54 14.02 16,884,238 +0.21(+1.52%)
Jul 09, 2008 14.02 14.26 13.79 13.81 16,324,804 -0.17(-1.20%)
Jul 08, 2008 14.08 14.16 13.52 13.98 25,814,360 -0.24(-1.69%)
Jul 07, 2008 14.54 14.71 14.04 14.22 19,261,326 -0.47(-3.17%)
Jul 04, 2008 15.05 15.11 14.29 14.68 13,237,164 +0.00(+0.00%)
Jul 03, 2008 15.05 15.11 14.29 14.68 13,237,164 -0.27(-1.82%)
Jul 02, 2008 15.55 15.73 14.96 14.96 20,579,970 -0.54(-3.51%)
Jul 01, 2008 15.56 15.69 15.37 15.50 18,785,730 -0.16(-1.02%)
Jun 30, 2008 15.40 15.77 15.34 15.66 18,621,880 +0.44(+2.91%)
Jun 27, 2008 15.38 15.41 15.16 15.22 21,260,994 -0.03(-0.23%)
Jun 26, 2008 15.54 15.64 15.11 15.25 13,980,968 -0.24(-1.53%)
Jun 25, 2008 15.78 15.83 15.08 15.49 24,907,066 +0.29(+1.89%)
Jun 24, 2008 15.20 15.31 14.86 15.20 16,166,128 +0.00(+0.00%)
Jun 23, 2008 14.81 15.27 14.81 15.20 17,825,772 +0.38(+2.57%)
Jun 20, 2008 15.09 15.19 14.81 14.82 15,990,919 -0.22(-1.45%)
Jun 19, 2008 15.50 15.62 15.04 15.04 19,314,316 -0.40(-2.62%)
Jun 18, 2008 15.44 15.63 15.24 15.44 14,342,496 +0.03(+0.18%)
Jun 17, 2008 15.13 15.46 15.10 15.41 12,718,056 +0.39(+2.61%)
Jun 16, 2008 15.01 15.23 14.82 15.02 11,921,349 -0.04(-0.28%)
Jun 13, 2008 14.87 15.11 14.85 15.06 9,670,839 +0.21(+1.44%)
Jun 12, 2008 15.19 15.19 14.84 14.85 12,550,941 -0.37(-2.40%)
Jun 11, 2008 15.12 15.31 15.02 15.22 13,146,548 +0.12(+0.77%)
Jun 10, 2008 15.05 15.38 14.89 15.10 10,225,508 -0.33(-2.12%)
Jun 09, 2008 15.32 15.56 14.89 15.43 8,101,025 +0.21(+1.35%)
Jun 06, 2008 15.36 15.76 15.22 15.22 32,962,666 -0.07(-0.48%)
Jun 05, 2008 14.86 15.31 14.83 15.29 11,746,622 +0.48(+3.22%)
Jun 04, 2008 14.81 14.97 14.76 14.82 13,758,648 -0.05(-0.31%)
Jun 03, 2008 14.75 15.05 14.67 14.86 15,962,051 +0.15(+1.00%)
Jun 02, 2008 14.76 14.86 14.59 14.71 13,730,913 -0.06(-0.42%)
May 30, 2008 14.68 14.86 14.55 14.78 9,645,238 +0.11(+0.77%)
May 29, 2008 14.91 14.99 14.63 14.66 12,996,044 -0.26(-1.72%)
May 28, 2008 14.55 14.96 14.50 14.92 12,578,735 +0.38(+2.62%)
May 27, 2008 14.68 14.70 14.50 14.54 10,300,058 -0.16(-1.08%)
May 26, 2008 14.82 15.15 14.57 14.70 0 +0.00(+0.00%)
May 23, 2008 14.82 15.15 14.57 14.70 13,013,099 -0.22(-1.46%)
May 22, 2008 15.20 15.28 14.70 14.92 20,976,518 -0.24(-1.61%)
May 21, 2008 15.33 15.51 15.15 15.16 15,373,560 -0.17(-1.14%)
May 20, 2008 15.22 15.39 15.15 15.34 11,264,650 +0.10(+0.66%)
May 19, 2008 15.15 15.39 15.07 15.24 13,232,098 +0.15(+1.00%)
May 16, 2008 14.70 15.15 14.64 15.08 25,606,716 +0.48(+3.30%)
May 15, 2008 14.21 14.66 14.13 14.60 20,233,988 +0.44(+3.07%)
May 14, 2008 14.48 14.52 14.15 14.17 10,969,062 -0.23(-1.62%)
May 13, 2008 14.30 14.46 14.15 14.40 10,388,908 +0.16(+1.15%)
May 12, 2008 14.18 14.35 14.04 14.24 12,006,987 +0.07(+0.49%)
May 09, 2008 14.00 14.26 13.98 14.17 8,041,607 -0.06(-0.44%)
May 08, 2008 14.22 14.43 14.11 14.23 17,560,154 +0.05(+0.33%)
May 07, 2008 14.51 14.66 14.10 14.18 30,080,328 -0.29(-2.01%)
May 06, 2008 14.39 14.57 14.22 14.47 16,845,244 +0.04(+0.30%)
May 05, 2008 14.49 14.76 14.41 14.43 18,411,146 -0.05(-0.32%)
May 02, 2008 14.06 14.51 14.06 14.48 12,450,867 +0.48(+3.44%)
May 01, 2008 13.93 14.06 13.71 14.00 25,466,602 +0.21(+1.49%)
Apr 30, 2008 14.17 14.33 13.69 13.79 30,917,262 -0.34(-2.39%)
Apr 29, 2008 14.60 14.63 14.12 14.13 19,617,510 -0.57(-3.91%)
Apr 28, 2008 14.70 14.92 14.64 14.70 15,226,557 -0.01(-0.08%)
Apr 25, 2008 14.55 14.75 14.47 14.71 12,286,450 +0.29(+1.99%)
Apr 24, 2008 14.51 14.55 14.14 14.43 15,134,973 -0.07(-0.51%)
Apr 23, 2008 14.66 14.66 14.47 14.50 12,500,478 -0.08(-0.56%)
Apr 22, 2008 14.35 14.70 14.35 14.58 14,785,555 +0.24(+1.65%)
Apr 21, 2008 14.16 14.38 14.10 14.35 10,155,990 +0.14(+0.96%)
Apr 18, 2008 14.07 14.24 13.90 14.21 13,058,166 +0.27(+1.95%)
Apr 17, 2008 13.79 14.09 13.79 13.94 15,511,136 +0.08(+0.56%)
Apr 16, 2008 13.90 13.97 13.77 13.86 18,476,138 +0.05(+0.37%)
Apr 15, 2008 13.67 13.84 13.54 13.81 16,712,535 +0.20(+1.46%)
Apr 14, 2008 13.42 13.70 13.37 13.61 13,540,050 +0.16(+1.18%)
Apr 11, 2008 13.29 13.55 13.28 13.45 19,188,250 +0.03(+0.23%)
Apr 10, 2008 13.65 13.70 13.28 13.42 11,673,001 -0.09(-0.63%)
Apr 09, 2008 13.43 13.71 13.40 13.51 9,464,789 +0.08(+0.58%)
Apr 08, 2008 13.17 13.50 13.15 13.43 11,749,245 +0.19(+1.44%)
Apr 07, 2008 13.30 13.44 13.17 13.24 12,123,435 -0.00(-0.03%)
Apr 04, 2008 13.15 13.39 13.11 13.24 11,148,775 +0.14(+1.04%)
Apr 03, 2008 13.01 13.22 13.01 13.11 9,248,431 -0.00(-0.03%)
Apr 02, 2008 13.00 13.21 12.91 13.11 13,335,554 +0.04(+0.30%)
Apr 01, 2008 12.84 13.11 12.73 13.07 12,216,930 +0.26(+2.03%)
Mar 31, 2008 12.63 12.87 12.62 12.81 12,850,790 +0.20(+1.57%)
Mar 28, 2008 12.82 12.91 12.54 12.61 11,655,285 -0.15(-1.16%)
Mar 27, 2008 12.78 12.87 12.68 12.76 22,619,340 +0.08(+0.61%)
Mar 26, 2008 12.66 12.80 12.64 12.68 15,129,729 -0.00(-0.03%)
Mar 25, 2008 12.50 12.77 12.49 12.69 19,436,404 +0.17(+1.40%)
Mar 24, 2008 12.42 12.58 12.33 12.51 20,953,648 +0.19(+1.58%)
Mar 21, 2008 12.30 12.36 11.83 12.32 27,104,170 -0.00(-0.00%)
Mar 20, 2008 12.30 12.36 11.83 12.32 27,104,170 +0.08(+0.67%)
Mar 19, 2008 12.97 13.11 12.22 12.24 24,067,678 -0.69(-5.35%)
Mar 18, 2008 12.80 12.96 12.61 12.93 24,142,876 +0.39(+3.13%)
Mar 17, 2008 12.80 12.86 12.28 12.54 23,071,150 -0.56(-4.24%)
Mar 14, 2008 13.48 13.48 12.89 13.09 15,396,435 -0.29(-2.15%)
Mar 13, 2008 13.28 13.44 13.08 13.38 22,083,436 +0.10(+0.73%)
Mar 12, 2008 13.40 13.48 13.22 13.28 10,929,588 -0.14(-1.07%)
Mar 11, 2008 13.53 13.69 13.27 13.43 19,437,116 +0.17(+1.26%)
Mar 10, 2008 13.52 13.56 13.21 13.26 12,331,898 -0.28(-2.07%)
Mar 07, 2008 13.67 13.74 13.35 13.54 15,565,105 -0.18(-1.30%)
Mar 06, 2008 14.39 14.41 13.71 13.72 28,982,458 -0.65(-4.54%)
Mar 05, 2008 13.91 14.37 13.91 14.37 14,843,434 +0.49(+3.56%)
Mar 04, 2008 14.16 14.21 13.62 13.88 19,947,140 -0.28(-1.95%)
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.