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

Williams Companies (NY: WMB )

41.42 +0.48 (+1.16%)
Streaming Delayed 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 (%)
Sep 30, 2003 3.485 3.690 3.496 3.659 20,855,028 +0.17(+5.02%)
Sep 29, 2003 3.434 3.485 3.380 3.485 5,126,876 +0.05(+1.36%)
Sep 26, 2003 3.488 3.504 3.418 3.438 5,342,856 -0.05(-1.45%)
Sep 25, 2003 3.593 3.605 3.457 3.488 6,730,634 -0.10(-2.92%)
Sep 24, 2003 3.655 3.718 3.570 3.593 9,448,012 -0.06(-1.70%)
Sep 23, 2003 3.652 3.675 3.609 3.655 6,723,683 +0.00(+0.11%)
Sep 22, 2003 3.605 3.687 3.523 3.652 13,628,852 +0.05(+1.29%)
Sep 19, 2003 3.543 3.605 3.523 3.605 11,721,590 +0.06(+1.75%)
Sep 18, 2003 3.477 3.566 3.473 3.543 12,645,231 +0.07(+2.01%)
Sep 17, 2003 3.395 3.485 3.395 3.473 9,622,804 +0.06(+1.82%)
Sep 16, 2003 3.387 3.426 3.380 3.411 6,049,745 +0.04(+1.27%)
Sep 15, 2003 3.407 3.415 3.352 3.368 8,213,144 -0.05(-1.48%)
Sep 12, 2003 3.364 3.434 3.321 3.418 11,366,601 +0.01(+0.23%)
Sep 11, 2003 3.485 3.512 3.399 3.411 10,276,148 -0.04(-1.13%)
Sep 10, 2003 3.488 3.516 3.411 3.450 6,836,693 -0.02(-0.67%)
Sep 09, 2003 3.586 3.589 3.438 3.473 9,676,091 -0.05(-1.43%)
Sep 08, 2003 3.496 3.535 3.461 3.523 8,145,184 +0.05(+1.45%)
Sep 05, 2003 3.302 3.516 3.298 3.473 12,100,519 -0.07(-1.87%)
Sep 04, 2003 3.551 3.566 3.500 3.539 9,202,944 -0.03(-0.87%)
Sep 03, 2003 3.574 3.574 3.554 3.570 8,220,867 -0.00(-0.11%)
Sep 02, 2003 3.547 3.593 3.496 3.574 8,618,846 +0.03(+0.77%)
Aug 29, 2003 3.531 3.554 3.461 3.547 7,244,969 +0.02(+0.44%)
Aug 28, 2003 3.496 3.535 3.450 3.531 8,808,826 +0.04(+1.23%)
Aug 27, 2003 3.395 3.496 3.391 3.488 9,662,190 +0.10(+2.86%)
Aug 26, 2003 3.372 3.395 3.345 3.391 6,315,922 +0.03(+1.04%)
Aug 25, 2003 3.341 3.372 3.306 3.356 4,729,669 +0.05(+1.53%)
Aug 22, 2003 3.380 3.387 3.283 3.306 8,037,066 -0.01(-0.23%)
Aug 21, 2003 3.337 3.384 3.294 3.314 6,468,060 +0.01(+0.24%)
Aug 20, 2003 3.220 3.341 3.216 3.306 6,560,733 +0.09(+2.78%)
Aug 19, 2003 3.189 3.259 3.174 3.216 7,678,215 +0.03(+0.98%)
Aug 18, 2003 3.139 3.201 3.123 3.185 7,573,958 +0.04(+1.36%)
Aug 15, 2003 3.201 3.201 3.112 3.143 6,874,792 -0.06(-1.94%)
Aug 14, 2003 3.220 3.244 3.182 3.205 12,340,182 -0.01(-0.36%)
Aug 13, 2003 3.224 3.244 3.147 3.216 11,531,095 -0.03(-0.84%)
Aug 12, 2003 3.170 3.244 3.053 3.244 31,377,276 +0.19(+6.23%)
Aug 11, 2003 2.991 3.069 2.952 3.053 11,218,067 +0.10(+3.42%)
Aug 08, 2003 2.999 3.030 2.913 2.952 21,564,492 +0.23(+8.26%)
Aug 07, 2003 2.642 2.739 2.626 2.727 12,713,191 +0.12(+4.46%)
Aug 06, 2003 2.521 2.614 2.463 2.610 14,075,227 +0.16(+6.50%)
Aug 05, 2003 2.397 2.548 2.374 2.451 9,100,231 +0.04(+1.77%)
Aug 04, 2003 2.525 2.544 2.350 2.408 14,699,225 -0.13(-5.05%)
Aug 01, 2003 2.467 2.603 2.459 2.537 10,837,850 +0.07(+2.83%)
Jul 31, 2003 2.525 2.544 2.447 2.467 14,411,938 -0.08(-3.20%)
Jul 30, 2003 2.688 2.696 2.525 2.548 8,284,966 -0.11(-4.09%)
Jul 29, 2003 2.657 2.700 2.622 2.657 5,826,300 +0.01(+0.29%)
Jul 28, 2003 2.719 2.723 2.649 2.649 6,616,594 -0.05(-1.87%)
Jul 25, 2003 2.661 2.719 2.622 2.700 7,597,899 +0.04(+1.46%)
Jul 24, 2003 2.719 2.735 2.630 2.661 7,970,393 -0.05(-2.00%)
Jul 23, 2003 2.840 2.840 2.684 2.715 8,451,520 -0.11(-3.85%)
Jul 22, 2003 2.680 2.832 2.680 2.824 11,155,512 +0.14(+5.36%)
Jul 21, 2003 2.653 2.715 2.642 2.680 7,842,710 +0.02(+0.88%)
Jul 18, 2003 2.661 2.711 2.618 2.657 7,691,601 +0.02(+0.88%)
Jul 17, 2003 2.603 2.711 2.498 2.634 17,012,188 -0.05(-2.02%)
Jul 16, 2003 2.929 2.933 2.642 2.688 20,724,514 -0.25(-8.47%)
Jul 15, 2003 2.999 3.038 2.910 2.937 7,656,334 -0.07(-2.33%)
Jul 14, 2003 3.053 3.081 3.003 3.007 6,722,654 -0.02(-0.64%)
Jul 11, 2003 3.014 3.053 3.007 3.026 7,433,404 +0.03(+0.91%)
Jul 10, 2003 2.991 3.003 2.894 2.999 11,177,136 -0.01(-0.39%)
Jul 09, 2003 2.995 3.042 2.995 3.011 8,843,836 -0.02(-0.51%)
Jul 08, 2003 2.972 3.069 2.972 3.026 8,131,026 -0.01(-0.38%)
Jul 07, 2003 2.964 3.065 2.964 3.038 5,926,953 +0.09(+2.89%)
Jul 03, 2003 2.987 3.007 2.913 2.952 3,994,978 -0.06(-1.94%)
Jul 02, 2003 2.933 3.049 2.933 3.011 6,848,277 +0.06(+2.11%)
Jul 01, 2003 3.003 3.030 2.933 2.948 10,420,306 -0.12(-3.92%)
Jun 30, 2003 3.053 3.096 3.046 3.069 8,200,530 +0.01(+0.38%)
Jun 27, 2003 3.081 3.143 3.057 3.057 5,723,587 -0.01(-0.38%)
Jun 26, 2003 3.011 3.115 3.011 3.069 8,223,956 +0.04(+1.28%)
Jun 25, 2003 2.952 3.100 2.952 3.030 7,654,789 +0.08(+2.63%)
Jun 24, 2003 2.925 3.007 2.875 2.952 8,524,629 +0.02(+0.80%)
Jun 23, 2003 3.147 3.166 2.875 2.929 21,930,036 -0.28(-8.61%)
Jun 20, 2003 3.294 3.317 3.205 3.205 8,617,559 -0.09(-2.71%)
Jun 19, 2003 3.317 3.337 3.259 3.294 8,056,115 -0.01(-0.35%)
Jun 18, 2003 3.232 3.306 3.147 3.306 13,458,951 +0.07(+2.16%)
Jun 17, 2003 3.302 3.329 3.224 3.236 7,078,157 -0.07(-2.00%)
Jun 16, 2003 3.244 3.341 3.193 3.302 8,587,183 +0.03(+0.95%)
Jun 13, 2003 3.395 3.399 3.170 3.271 10,832,959 -0.12(-3.66%)
Jun 12, 2003 3.430 3.438 3.349 3.395 7,841,423 -0.01(-0.34%)
Jun 11, 2003 3.310 3.407 3.271 3.407 8,858,252 +0.14(+4.28%)
Jun 10, 2003 3.349 3.418 3.209 3.267 13,892,970 -0.07(-2.10%)
Jun 09, 2003 3.438 3.438 3.224 3.337 12,356,142 -0.05(-1.60%)
Jun 06, 2003 3.485 3.512 3.345 3.391 17,344,010 -0.01(-0.23%)
Jun 05, 2003 3.310 3.418 3.255 3.399 14,906,709 +0.07(+1.98%)
Jun 04, 2003 3.088 3.333 3.084 3.333 20,780,376 +0.24(+7.79%)
Jun 03, 2003 3.119 3.127 3.034 3.092 8,507,124 -0.03(-1.00%)
Jun 02, 2003 3.244 3.244 3.088 3.123 16,773,041 +0.05(+1.64%)
May 30, 2003 3.057 3.139 3.053 3.073 9,063,419 -0.02(-0.50%)
May 29, 2003 3.108 3.189 3.042 3.088 13,253,526 -0.05(-1.61%)
May 28, 2003 3.185 3.220 3.135 3.139 34,090,276 -0.03(-1.10%)
May 27, 2003 3.069 3.185 3.034 3.174 18,383,234 +0.10(+3.42%)
May 23, 2003 2.991 3.088 2.976 3.069 15,227,976 +0.08(+2.60%)
May 22, 2003 2.886 3.014 2.875 2.991 26,962,180 +0.12(+4.34%)
May 21, 2003 2.898 2.925 2.789 2.867 29,864,132 -0.03(-1.07%)
May 20, 2003 3.053 3.053 2.758 2.898 39,526,320 -0.16(-5.09%)
May 19, 2003 3.147 3.162 3.042 3.053 11,029,374 -0.17(-5.30%)
May 16, 2003 3.205 3.224 3.077 3.224 13,519,446 +0.04(+1.34%)
May 15, 2003 3.108 3.228 3.108 3.182 24,966,364 +0.09(+2.89%)
May 14, 2003 2.816 3.100 2.797 3.092 38,171,236 +0.34(+12.43%)
May 13, 2003 2.603 2.754 2.599 2.750 19,679,368 +0.03(+1.14%)
May 12, 2003 2.642 2.774 2.638 2.719 15,490,549 +0.09(+3.24%)
May 09, 2003 2.603 2.634 2.548 2.634 10,343,594 +0.02(+0.74%)
May 08, 2003 2.680 2.680 2.564 2.614 13,078,992 -0.08(-2.89%)
May 07, 2003 2.622 2.692 2.572 2.692 12,439,548 +0.03(+1.02%)
May 06, 2003 2.739 2.770 2.649 2.665 11,450,006 -0.06(-2.28%)
May 05, 2003 2.774 2.793 2.719 2.727 11,191,294 -0.02(-0.57%)
May 02, 2003 2.661 2.754 2.661 2.743 15,574,985 +0.10(+3.98%)
May 01, 2003 2.708 2.715 2.486 2.638 15,770,113 -0.06(-2.30%)
Apr 30, 2003 2.719 2.750 2.684 2.700 15,986,092 -0.00(-0.14%)
Apr 29, 2003 2.719 2.816 2.661 2.704 18,079,730 +0.00(+0.00%)
Apr 28, 2003 2.653 2.719 2.645 2.704 12,548,954 +0.09(+3.42%)
Apr 25, 2003 2.680 2.684 2.583 2.614 8,939,340 -0.01(-0.44%)
Apr 24, 2003 2.548 2.680 2.533 2.626 13,633,228 +0.08(+3.05%)
Apr 23, 2003 2.692 2.711 2.490 2.548 26,811,844 -0.12(-4.37%)
Apr 22, 2003 2.506 2.851 2.475 2.665 48,627,068 +0.10(+4.10%)
Apr 21, 2003 2.350 2.564 2.311 2.560 32,757,074 +0.27(+11.69%)
Apr 17, 2003 2.024 2.331 2.024 2.292 36,033,320 +0.31(+15.69%)
Apr 16, 2003 2.082 2.105 1.907 1.981 14,895,125 -0.11(-5.38%)
Apr 15, 2003 2.113 2.117 2.071 2.094 6,225,823 -0.00(-0.19%)
Apr 14, 2003 2.152 2.156 2.067 2.098 12,935,864 +0.00(+0.00%)
Apr 11, 2003 2.082 2.156 2.071 2.098 14,509,245 +0.04(+1.89%)
Apr 10, 2003 2.016 2.059 1.970 2.059 11,772,045 +0.05(+2.51%)
Apr 09, 2003 1.954 2.032 1.923 2.008 12,799,943 +0.10(+5.08%)
Apr 08, 2003 1.966 1.973 1.884 1.911 11,823,273 -0.07(-3.34%)
Apr 07, 2003 1.981 2.001 1.931 1.977 14,780,056 +0.07(+3.88%)
Apr 04, 2003 1.942 1.958 1.845 1.903 8,138,491 +0.01(+0.62%)
Apr 03, 2003 1.903 1.942 1.865 1.892 7,312,672 +0.00(+0.00%)
Apr 02, 2003 2.036 2.039 1.884 1.892 20,417,148 -0.05(-2.60%)
Apr 01, 2003 1.799 1.962 1.799 1.942 19,387,448 +0.16(+9.17%)
Mar 31, 2003 1.806 1.818 1.760 1.779 6,469,605 -0.05(-2.55%)
Mar 28, 2003 1.791 1.880 1.791 1.826 10,758,563 +0.00(+0.00%)
Mar 27, 2003 1.651 1.826 1.635 1.826 15,457,084 +0.12(+7.06%)
Mar 26, 2003 1.841 1.865 1.690 1.705 24,064,088 -0.14(-7.38%)
Mar 25, 2003 1.670 1.849 1.670 1.841 15,742,311 +0.17(+10.23%)
Mar 24, 2003 1.573 1.729 1.511 1.670 10,267,911 -0.00(-0.23%)
Mar 21, 2003 1.616 1.705 1.612 1.674 13,973,544 +0.10(+6.42%)
Mar 20, 2003 1.503 1.589 1.476 1.573 13,572,476 -0.04(-2.41%)
Mar 19, 2003 1.643 1.655 1.573 1.612 6,373,070 -0.02(-1.43%)
Mar 18, 2003 1.632 1.659 1.589 1.635 9,291,755 +0.02(+1.20%)
Mar 17, 2003 1.554 1.616 1.515 1.616 10,029,535 +0.06(+4.00%)
Mar 14, 2003 1.542 1.589 1.515 1.554 8,180,194 -0.02(-1.23%)
Mar 13, 2003 1.476 1.573 1.461 1.573 9,384,428 +0.14(+10.05%)
Mar 12, 2003 1.426 1.499 1.395 1.430 10,313,475 -0.01(-0.54%)
Mar 11, 2003 1.565 1.589 1.410 1.437 13,264,595 -0.12(-7.50%)
Mar 10, 2003 1.659 1.705 1.534 1.554 14,355,305 -0.10(-6.32%)
Mar 07, 2003 1.632 1.663 1.577 1.659 12,455,766 +0.01(+0.71%)
Mar 06, 2003 1.515 1.651 1.484 1.647 21,270,512 +0.13(+8.72%)
Mar 05, 2003 1.468 1.538 1.433 1.515 9,504,903 +0.05(+3.17%)
Mar 04, 2003 1.488 1.507 1.418 1.468 8,751,163 -0.03(-2.33%)
Mar 03, 2003 1.496 1.523 1.476 1.503 8,516,906 +0.02(+1.57%)
Feb 28, 2003 1.515 1.538 1.468 1.480 10,116,288 -0.02(-1.04%)
Feb 27, 2003 1.464 1.523 1.445 1.496 10,192,485 +0.05(+3.49%)
Feb 26, 2003 1.476 1.496 1.422 1.445 7,644,750 -0.02(-1.59%)
Feb 25, 2003 1.383 1.503 1.383 1.468 18,551,332 +0.09(+6.78%)
Feb 24, 2003 1.321 1.395 1.321 1.375 13,144,635 -0.02(-1.12%)
Feb 21, 2003 1.515 1.515 1.371 1.391 19,229,904 -0.03(-2.45%)
Feb 20, 2003 1.301 1.457 1.212 1.426 45,278,740 +0.30(+26.55%)
Feb 19, 2003 1.158 1.231 1.115 1.127 10,251,951 -0.03(-2.68%)
Feb 18, 2003 1.068 1.158 1.037 1.158 8,373,520 +0.15(+14.62%)
Feb 14, 2003 1.060 1.060 0.9750 1.010 8,515,619 +0.00(+0.00%)
Feb 13, 2003 1.064 1.076 0.9906 1.010 10,040,605 -0.08(-7.14%)
Feb 12, 2003 1.115 1.196 1.072 1.088 8,331,817 -0.09(-7.59%)
Feb 11, 2003 1.150 1.196 1.107 1.177 9,134,726 +0.05(+4.48%)
Feb 10, 2003 1.115 1.134 1.068 1.127 9,854,229 -0.01(-0.68%)
Feb 07, 2003 1.165 1.165 1.111 1.134 13,733,881 -0.03(-2.67%)
Feb 06, 2003 1.208 1.235 1.127 1.165 13,928,494 -0.04(-3.23%)
Feb 05, 2003 1.270 1.282 1.177 1.204 10,499,593 -0.06(-4.62%)
Feb 04, 2003 1.169 1.301 1.146 1.262 12,663,250 +0.09(+7.97%)
Feb 03, 2003 1.251 1.266 1.076 1.169 28,871,500 -0.09(-7.10%)
Jan 31, 2003 1.204 1.360 1.204 1.259 18,922,282 -0.10(-7.16%)
Jan 30, 2003 1.352 1.371 1.325 1.356 10,298,030 +0.03(+2.35%)
Jan 29, 2003 1.325 1.344 1.305 1.325 8,831,222 -0.04(-2.85%)
Jan 28, 2003 1.360 1.426 1.301 1.363 10,348,485 +0.02(+1.44%)
Jan 27, 2003 1.360 1.464 1.321 1.344 16,891,456 +0.02(+1.76%)
Jan 24, 2003 1.418 1.430 1.321 1.321 12,535,825 -0.09(-6.59%)
Jan 23, 2003 1.247 1.464 1.247 1.414 23,983,514 +0.18(+14.83%)
Jan 22, 2003 1.329 1.352 1.224 1.231 17,024,288 -0.14(-10.45%)
Jan 21, 2003 1.573 1.577 1.243 1.375 20,300,536 -0.21(-13.24%)
Jan 17, 2003 1.503 1.616 1.476 1.585 33,808,396 +0.09(+5.70%)
Jan 16, 2003 1.360 1.511 1.356 1.499 26,923,050 +0.15(+10.92%)
Jan 15, 2003 1.282 1.356 1.282 1.352 10,503,712 +0.04(+2.96%)
Jan 14, 2003 1.247 1.317 1.247 1.313 8,821,182 +0.07(+5.30%)
Jan 13, 2003 1.336 1.356 1.239 1.247 9,467,577 -0.06(-4.75%)
Jan 10, 2003 1.224 1.340 1.224 1.309 25,077,570 +0.07(+5.31%)
Jan 09, 2003 1.231 1.301 1.185 1.243 17,946,384 +0.02(+1.91%)
Jan 08, 2003 1.161 1.290 1.158 1.220 30,218,864 +0.06(+5.37%)
Jan 07, 2003 1.099 1.158 1.080 1.158 19,785,428 +0.10(+9.96%)
Jan 06, 2003 1.064 1.095 1.037 1.053 7,083,306 -0.01(-1.10%)
Jan 03, 2003 1.095 1.095 1.018 1.064 9,169,993 -0.03(-2.84%)
Jan 02, 2003 1.076 1.165 1.049 1.095 22,775,420 +0.05(+4.44%)
Dec 31, 2002 0.8779 1.064 0.8740 1.049 23,333,260 +0.17(+18.94%)
Dec 30, 2002 0.8546 0.8818 0.8468 0.8818 12,320,618 +0.03(+3.18%)
Dec 27, 2002 0.8935 0.8935 0.8391 0.8546 8,842,034 -0.02(-1.79%)
Dec 26, 2002 0.8740 0.8818 0.8546 0.8702 9,676,606 -0.00(-0.44%)
Dec 24, 2002 0.8779 0.8896 0.8585 0.8740 5,021,332 -0.01(-1.32%)
Dec 23, 2002 0.8546 0.8973 0.8546 0.8857 9,110,013 +0.01(+1.33%)
Dec 20, 2002 0.9129 0.9478 0.8546 0.8740 13,981,524 -0.04(-4.26%)
Dec 19, 2002 0.9323 0.9712 0.9129 0.9129 7,397,107 -0.03(-2.89%)
Dec 18, 2002 0.9401 0.9945 0.9129 0.9401 8,510,470 -0.03(-3.59%)
Dec 17, 2002 1.033 1.041 0.9750 0.9750 6,954,336 -0.06(-5.99%)
Dec 16, 2002 1.099 1.146 1.022 1.037 15,466,351 -0.06(-5.32%)
Dec 13, 2002 0.9362 1.099 0.9362 1.095 20,164,100 +0.19(+20.51%)
Dec 12, 2002 0.8507 0.9207 0.8430 0.9090 7,771,146 +0.05(+6.36%)
Dec 11, 2002 0.8857 0.8896 0.8546 0.8546 4,548,442 -0.04(-4.35%)
Dec 10, 2002 0.8702 0.9207 0.8352 0.8935 8,144,669 +0.03(+3.14%)
Dec 09, 2002 0.8857 0.9207 0.8507 0.8663 8,073,620 -0.05(-5.91%)
Dec 06, 2002 0.8896 0.9478 0.8779 0.9207 5,751,904 -0.00(-0.42%)
Dec 05, 2002 0.9362 0.9634 0.8935 0.9245 8,664,153 -0.01(-1.24%)
Dec 04, 2002 0.9517 0.9712 0.8935 0.9362 10,235,733 -0.05(-4.74%)
Dec 03, 2002 0.9828 1.010 0.9517 0.9828 7,490,810 -0.03(-2.69%)
Dec 02, 2002 1.088 1.088 0.9634 1.010 10,183,218 -0.03(-3.35%)
Nov 29, 2002 1.002 1.076 1.002 1.045 5,888,339 +0.04(+4.26%)
Nov 27, 2002 1.103 1.119 0.9867 1.002 13,525,109 -0.10(-9.15%)
Nov 26, 2002 1.099 1.146 1.095 1.103 13,207,704 +0.01(+1.07%)
Nov 25, 2002 1.127 1.204 1.080 1.092 19,463,132 -0.05(-4.10%)
Nov 22, 2002 1.041 1.138 0.9673 1.138 18,344,878 +0.10(+9.33%)
Nov 21, 2002 1.002 1.115 0.9906 1.041 13,670,040 +0.05(+4.69%)
Nov 20, 2002 0.9789 0.9983 0.9712 0.9945 6,486,852 +0.00(+0.00%)
Nov 19, 2002 0.9983 1.029 0.9712 0.9945 8,446,886 -0.00(-0.39%)
Nov 18, 2002 0.9867 1.041 0.9478 0.9983 9,937,377 +0.02(+1.98%)
Nov 15, 2002 1.018 1.068 0.9362 0.9789 22,034,808 -0.10(-9.68%)
Nov 14, 2002 0.9207 1.107 0.8158 1.084 21,055,048 +0.14(+14.81%)
Nov 13, 2002 1.057 1.080 0.8935 0.9440 19,427,864 -0.11(-10.66%)
Nov 12, 2002 1.115 1.154 1.029 1.057 25,351,986 +0.05(+4.62%)
Nov 11, 2002 0.8352 1.010 0.7963 1.010 22,820,726 -0.00(-0.38%)
Nov 08, 2002 1.119 1.196 0.9129 1.014 24,444,820 -0.17(-14.71%)
Nov 07, 2002 1.068 1.204 0.9906 1.189 24,153,930 +0.12(+11.27%)
Nov 06, 2002 0.9517 1.072 0.9440 1.068 21,458,690 +0.14(+15.55%)
Nov 05, 2002 0.8585 0.9634 0.8546 0.9245 10,904,008 +0.07(+7.69%)
Nov 04, 2002 0.8546 0.9673 0.8352 0.8585 17,380,048 +0.05(+6.25%)
Nov 01, 2002 0.7381 0.8546 0.6992 0.8080 16,898,406 +0.08(+10.64%)
Oct 31, 2002 0.5866 0.7303 0.5672 0.7303 16,418,051 +0.14(+24.50%)
Oct 30, 2002 0.6177 0.6293 0.5477 0.5866 13,854,613 -0.02(-3.21%)
Oct 29, 2002 0.5283 0.6138 0.5244 0.6060 11,225,017 +0.08(+15.56%)
Oct 28, 2002 0.5516 0.5749 0.5167 0.5244 8,628,114 -0.02(-3.57%)
Oct 25, 2002 0.5516 0.5516 0.5050 0.5438 11,656,976 -0.03(-4.76%)
Oct 24, 2002 0.5788 0.5982 0.5555 0.5710 6,782,634 +0.00(+0.68%)
Oct 23, 2002 0.6177 0.6177 0.5089 0.5672 12,123,430 -0.05(-8.18%)
Oct 22, 2002 0.6177 0.6293 0.5943 0.6177 7,795,344 -0.01(-1.24%)
Oct 21, 2002 0.6021 0.6410 0.6021 0.6254 8,093,184 +0.00(+0.63%)
Oct 18, 2002 0.6215 0.6565 0.6060 0.6215 7,969,878 +0.02(+3.23%)
Oct 17, 2002 0.7575 0.7653 0.5982 0.6021 10,231,357 -0.08(-11.93%)
Oct 16, 2002 0.7225 0.7497 0.6643 0.6837 6,654,179 -0.03(-4.86%)
Oct 15, 2002 0.7497 0.7963 0.6798 0.7187 9,655,239 -0.01(-1.07%)
Oct 14, 2002 0.6798 0.7497 0.6526 0.7264 6,565,367 +0.05(+8.09%)
Oct 11, 2002 0.6992 0.7109 0.6604 0.6720 10,291,337 +0.07(+12.34%)
Oct 10, 2002 0.5827 0.6487 0.5788 0.5982 12,157,410 +0.02(+4.05%)
Oct 09, 2002 0.6487 0.6487 0.5672 0.5749 13,499,367 -0.07(-11.38%)
Oct 08, 2002 0.7187 0.7536 0.6021 0.6487 12,210,697 -0.05(-7.22%)
Oct 07, 2002 0.7381 0.7730 0.6953 0.6992 8,845,895 -0.04(-5.76%)
Oct 04, 2002 0.8197 0.8391 0.7381 0.7420 9,794,249 -0.09(-10.33%)
Oct 03, 2002 0.8313 0.8740 0.7963 0.8274 4,921,966 -0.00(-0.47%)
Oct 02, 2002 0.8624 0.9090 0.8235 0.8313 7,462,750 -0.06(-6.55%)
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.