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 (%)
Oct 30, 2009 7.536 7.544 7.208 7.330 24,059,756 -0.26(-3.43%)
Oct 29, 2009 7.435 7.633 7.198 7.591 24,028,144 +0.49(+6.96%)
Oct 28, 2009 7.291 7.408 7.089 7.097 20,526,862 -0.26(-3.54%)
Oct 27, 2009 7.353 7.505 7.315 7.357 14,633,218 +0.02(+0.26%)
Oct 26, 2009 7.466 7.700 7.291 7.338 22,362,862 -0.10(-1.36%)
Oct 23, 2009 7.470 7.493 7.388 7.439 16,344,060 -0.26(-3.34%)
Oct 22, 2009 7.711 7.715 7.563 7.696 15,553,787 -0.02(-0.25%)
Oct 21, 2009 7.641 7.902 7.637 7.715 19,429,472 -0.01(-0.10%)
Oct 20, 2009 7.626 7.727 7.610 7.723 13,131,874 -0.10(-1.29%)
Oct 19, 2009 7.711 7.851 7.707 7.824 10,181,545 +0.07(+0.90%)
Oct 16, 2009 7.797 7.855 7.688 7.754 15,000,602 -0.11(-1.43%)
Oct 15, 2009 7.653 7.875 7.626 7.867 16,416,607 +0.18(+2.33%)
Oct 14, 2009 7.700 7.723 7.606 7.688 12,311,139 +0.04(+0.51%)
Oct 13, 2009 7.595 7.688 7.466 7.649 14,086,049 +0.07(+0.87%)
Oct 12, 2009 7.711 7.750 7.544 7.583 9,150,768 +0.04(+0.57%)
Oct 09, 2009 7.517 7.595 7.474 7.540 11,722,383 -0.01(-0.15%)
Oct 08, 2009 7.194 7.591 7.175 7.552 27,451,394 +0.37(+5.20%)
Oct 07, 2009 7.140 7.178 7.054 7.178 12,652,053 +0.07(+0.93%)
Oct 06, 2009 6.988 7.182 6.945 7.112 18,700,410 +0.25(+3.63%)
Oct 05, 2009 6.564 6.914 6.545 6.863 28,765,334 +0.30(+4.50%)
Oct 02, 2009 6.451 6.700 6.444 6.568 19,706,720 +0.00(+0.00%)
Oct 01, 2009 6.930 6.984 6.556 6.568 28,177,720 -0.38(-5.48%)
Sep 30, 2009 7.105 7.136 6.860 6.949 23,048,966 -0.12(-1.65%)
Sep 29, 2009 6.980 7.143 6.945 7.066 12,003,724 +0.05(+0.72%)
Sep 28, 2009 6.933 7.042 6.856 7.015 11,472,798 +0.12(+1.75%)
Sep 25, 2009 6.953 7.081 6.867 6.895 12,029,196 -0.10(-1.45%)
Sep 24, 2009 7.190 7.194 6.949 6.996 12,220,295 -0.16(-2.23%)
Sep 23, 2009 7.400 7.423 7.151 7.155 13,385,175 -0.23(-3.06%)
Sep 22, 2009 7.264 7.396 7.256 7.381 11,765,853 +0.22(+3.04%)
Sep 21, 2009 7.023 7.202 6.953 7.163 11,090,558 +0.02(+0.27%)
Sep 18, 2009 7.256 7.287 7.058 7.143 14,586,525 -0.07(-1.02%)
Sep 17, 2009 7.420 7.470 7.178 7.217 16,490,329 -0.08(-1.11%)
Sep 16, 2009 7.350 7.431 7.248 7.298 16,392,342 +0.01(+0.20%)
Sep 15, 2009 7.171 7.338 7.136 7.283 20,386,594 +0.17(+2.35%)
Sep 14, 2009 7.007 7.182 6.968 7.116 24,432,152 +0.04(+0.55%)
Sep 11, 2009 6.914 7.089 6.891 7.077 17,496,268 +0.21(+3.00%)
Sep 10, 2009 6.723 6.930 6.576 6.871 14,340,412 +0.21(+3.21%)
Sep 09, 2009 6.731 6.828 6.618 6.657 13,778,552 -0.07(-1.04%)
Sep 08, 2009 6.638 6.731 6.560 6.727 12,876,722 +0.21(+3.28%)
Sep 04, 2009 6.416 6.513 6.331 6.513 7,239,833 +0.14(+2.20%)
Sep 03, 2009 6.288 6.428 6.284 6.374 14,231,573 +0.09(+1.49%)
Sep 02, 2009 6.230 6.331 6.148 6.280 25,642,012 +0.02(+0.25%)
Sep 01, 2009 6.385 6.490 6.249 6.265 14,373,120 -0.13(-2.01%)
Aug 31, 2009 6.436 6.529 6.339 6.393 14,852,756 -0.14(-2.14%)
Aug 28, 2009 6.650 6.731 6.506 6.533 12,570,714 -0.10(-1.52%)
Aug 27, 2009 6.692 6.692 6.490 6.634 10,623,906 -0.08(-1.22%)
Aug 26, 2009 6.704 6.778 6.572 6.716 8,749,259 -0.03(-0.46%)
Aug 25, 2009 6.782 6.914 6.708 6.747 13,273,391 -0.03(-0.40%)
Aug 24, 2009 6.809 6.883 6.708 6.774 10,480,345 +0.02(+0.23%)
Aug 21, 2009 6.669 6.766 6.650 6.758 10,937,083 +0.16(+2.48%)
Aug 20, 2009 6.440 6.603 6.416 6.595 11,507,100 +0.14(+2.23%)
Aug 19, 2009 6.284 6.486 6.226 6.451 15,856,064 +0.11(+1.72%)
Aug 18, 2009 6.284 6.370 6.257 6.342 14,202,737 -0.02(-0.25%)
Aug 17, 2009 6.397 6.451 6.257 6.358 13,768,228 -0.19(-2.85%)
Aug 14, 2009 6.681 6.708 6.451 6.545 9,685,739 -0.14(-2.04%)
Aug 13, 2009 6.727 6.766 6.595 6.681 9,798,840 +0.00(+0.06%)
Aug 12, 2009 6.560 6.727 6.545 6.677 10,026,401 +0.15(+2.32%)
Aug 11, 2009 6.704 6.712 6.506 6.525 12,238,695 -0.17(-2.61%)
Aug 10, 2009 6.245 6.735 6.245 6.700 13,854,895 +0.12(+1.77%)
Aug 07, 2009 6.459 6.611 6.370 6.583 14,461,439 +0.22(+3.48%)
Aug 06, 2009 6.630 6.704 6.257 6.362 17,258,104 -0.26(-3.93%)
Aug 05, 2009 6.751 6.786 6.552 6.622 19,009,684 -0.15(-2.18%)
Aug 04, 2009 6.696 6.803 6.634 6.770 14,484,706 +0.02(+0.25%)
Aug 03, 2009 6.638 6.817 6.583 6.754 16,367,104 +0.26(+4.06%)
Jul 31, 2009 6.467 6.564 6.331 6.490 11,603,385 -0.01(-0.18%)
Jul 30, 2009 6.455 6.580 6.362 6.502 9,902,240 +0.17(+2.77%)
Jul 29, 2009 6.350 6.412 6.230 6.327 12,411,230 -0.13(-2.05%)
Jul 28, 2009 6.517 6.517 6.292 6.459 11,722,159 -0.13(-2.01%)
Jul 27, 2009 6.513 6.622 6.424 6.591 14,774,349 +0.17(+2.60%)
Jul 24, 2009 6.335 6.440 6.261 6.424 3,723 +0.06(+0.98%)
Jul 23, 2009 6.164 6.467 6.164 6.362 19,030,132 +0.21(+3.35%)
Jul 22, 2009 6.195 6.249 6.097 6.156 14,394,783 -0.14(-2.16%)
Jul 21, 2009 6.311 6.401 6.090 6.292 13,599,257 +0.04(+0.62%)
Jul 20, 2009 6.148 6.280 6.132 6.253 10,851,445 +0.16(+2.55%)
Jul 17, 2009 6.094 6.144 5.981 6.097 13,600,401 -0.01(-0.19%)
Jul 16, 2009 5.849 6.136 5.833 6.109 12,483,247 +0.17(+2.88%)
Jul 15, 2009 5.821 5.996 5.817 5.938 19,702,748 +0.23(+3.95%)
Jul 14, 2009 5.720 5.790 5.569 5.712 22,896,674 +0.07(+1.31%)
Jul 13, 2009 5.499 5.654 5.471 5.639 26,582,076 +0.09(+1.54%)
Jul 10, 2009 5.479 5.607 5.374 5.553 16,224,952 -0.01(-0.14%)
Jul 09, 2009 5.448 5.681 5.374 5.561 21,050,708 +0.17(+3.10%)
Jul 08, 2009 5.296 5.526 5.285 5.394 20,828,260 +0.02(+0.29%)
Jul 07, 2009 5.658 5.658 5.359 5.378 19,626,154 -0.29(-5.08%)
Jul 06, 2009 5.557 5.670 5.405 5.666 15,842,545 -0.02(-0.41%)
Jul 02, 2009 5.895 5.895 5.689 5.689 11,453,421 -0.29(-4.88%)
Jul 01, 2009 6.132 6.195 5.969 5.981 15,846,024 -0.09(-1.47%)
Jun 30, 2009 6.066 6.191 5.942 6.070 12,795,866 -0.01(-0.19%)
Jun 29, 2009 5.957 6.140 5.950 6.082 16,227,755 +0.14(+2.36%)
Jun 26, 2009 6.031 6.070 5.899 5.942 28,736,990 -0.11(-1.86%)
Jun 25, 2009 5.919 6.105 5.903 6.055 15,177,603 +0.26(+4.43%)
Jun 24, 2009 5.751 5.938 5.720 5.798 14,616,811 +0.09(+1.57%)
Jun 23, 2009 5.689 5.828 5.580 5.709 17,963,830 +0.07(+1.24%)
Jun 22, 2009 5.915 5.930 5.631 5.639 17,096,468 -0.38(-6.27%)
Jun 19, 2009 6.265 6.299 5.950 6.016 22,345,446 -0.16(-2.58%)
Jun 18, 2009 6.101 6.237 6.035 6.175 12,724,664 +0.04(+0.70%)
Jun 17, 2009 6.261 6.269 5.981 6.132 18,374,526 -0.17(-2.65%)
Jun 16, 2009 6.490 6.591 6.245 6.300 15,726,801 -0.19(-2.94%)
Jun 15, 2009 6.615 6.673 6.397 6.490 12,485,857 -0.24(-3.58%)
Jun 12, 2009 6.793 6.832 6.688 6.731 12,925,145 -0.13(-1.87%)
Jun 11, 2009 6.634 6.972 6.630 6.860 15,943,925 +0.23(+3.46%)
Jun 10, 2009 6.661 6.708 6.482 6.630 14,532,016 +0.04(+0.53%)
Jun 09, 2009 6.677 6.727 6.529 6.595 14,091,334 -0.02(-0.29%)
Jun 08, 2009 6.630 6.688 6.498 6.615 11,733,106 -0.02(-0.23%)
Jun 05, 2009 6.766 6.860 6.548 6.630 16,413,608 -0.10(-1.45%)
Jun 04, 2009 6.661 6.793 6.548 6.727 13,832,147 +0.16(+2.37%)
Jun 03, 2009 6.712 6.879 6.479 6.572 13,149,526 -0.26(-3.76%)
Jun 02, 2009 6.941 6.941 6.743 6.828 12,818,555 -0.10(-1.46%)
Jun 01, 2009 6.677 6.996 6.665 6.930 18,872,716 +0.40(+6.20%)
May 29, 2009 6.339 6.572 6.324 6.525 18,457,244 +0.21(+3.26%)
May 28, 2009 6.051 6.393 6.031 6.319 15,902,095 +0.29(+4.77%)
May 27, 2009 6.269 6.350 6.020 6.031 22,861,984 -0.28(-4.50%)
May 26, 2009 6.097 6.323 6.000 6.315 13,507,554 +0.16(+2.65%)
May 22, 2009 6.101 6.304 6.074 6.152 12,314,587 +0.08(+1.28%)
May 21, 2009 6.226 6.226 6.016 6.074 12,834,347 -0.23(-3.64%)
May 20, 2009 6.358 6.568 6.272 6.304 14,769,938 +0.08(+1.25%)
May 19, 2009 6.234 6.331 6.152 6.226 11,795,243 +0.04(+0.63%)
May 18, 2009 5.915 6.195 5.880 6.187 13,338,102 +0.33(+5.71%)
May 15, 2009 5.954 6.129 5.770 5.852 21,651,872 -0.16(-2.65%)
May 14, 2009 5.806 6.047 5.759 6.012 22,204,754 +0.21(+3.55%)
May 13, 2009 5.872 5.977 5.728 5.806 22,524,356 -0.15(-2.55%)
May 12, 2009 6.082 6.121 5.740 5.957 19,995,924 -0.06(-0.97%)
May 11, 2009 6.175 6.175 6.000 6.016 15,329,790 -0.27(-4.27%)
May 08, 2009 6.082 6.342 6.031 6.284 24,965,712 +0.35(+5.90%)
May 07, 2009 6.094 6.202 5.837 5.934 21,305,800 -0.02(-0.26%)
May 06, 2009 5.852 6.070 5.763 5.950 19,059,256 +0.22(+3.80%)
May 05, 2009 5.887 5.934 5.502 5.732 24,103,070 -0.17(-2.83%)
May 04, 2009 5.716 5.899 5.530 5.899 16,385,524 +0.28(+4.98%)
May 01, 2009 5.506 5.716 5.452 5.619 15,859,199 +0.14(+2.48%)
Apr 30, 2009 5.347 5.681 5.347 5.483 28,043,792 +0.19(+3.52%)
Apr 29, 2009 5.160 5.355 5.156 5.296 22,341,132 +0.19(+3.65%)
Apr 28, 2009 5.152 5.184 5.036 5.110 15,293,062 -0.11(-2.09%)
Apr 27, 2009 5.238 5.347 5.133 5.219 15,086,235 -0.14(-2.54%)
Apr 24, 2009 5.246 5.417 5.195 5.355 18,125,942 +0.15(+2.91%)
Apr 23, 2009 5.180 5.281 5.028 5.203 20,583,248 +0.06(+1.21%)
Apr 22, 2009 5.117 5.273 5.012 5.141 23,309,032 -0.01(-0.23%)
Apr 21, 2009 4.888 5.246 4.801 5.152 21,930,366 +0.22(+4.41%)
Apr 20, 2009 5.312 5.331 4.927 4.935 20,820,716 -0.50(-9.16%)
Apr 17, 2009 5.184 5.487 5.184 5.432 23,483,192 +0.27(+5.20%)
Apr 16, 2009 5.102 5.207 5.005 5.164 15,442,893 +0.12(+2.31%)
Apr 15, 2009 4.977 5.082 4.931 5.047 14,347,847 +0.04(+0.85%)
Apr 14, 2009 4.931 5.168 4.826 5.005 21,810,890 +0.04(+0.70%)
Apr 13, 2009 4.931 4.989 4.791 4.970 22,718,712 -0.04(-0.70%)
Apr 09, 2009 4.977 5.079 4.876 5.005 33,104,500 +0.21(+4.30%)
Apr 08, 2009 4.515 4.876 4.402 4.799 25,274,248 +0.30(+6.65%)
Apr 07, 2009 4.616 4.629 4.480 4.499 17,131,700 -0.22(-4.70%)
Apr 06, 2009 4.787 4.822 4.666 4.721 15,652,577 -0.13(-2.72%)
Apr 03, 2009 4.732 4.900 4.713 4.853 16,271,259 +0.12(+2.46%)
Apr 02, 2009 4.593 4.822 4.573 4.736 24,349,694 +0.25(+5.64%)
Apr 01, 2009 4.628 4.643 4.395 4.484 21,054,926 +0.06(+1.32%)
Mar 31, 2009 4.464 4.556 4.359 4.425 25,074,282 +0.12(+2.80%)
Mar 30, 2009 4.398 4.421 4.211 4.305 18,749,564 -0.38(-8.13%)
Mar 26, 2009 4.764 4.884 4.581 4.686 48,558,148 -0.00(-0.08%)
Mar 25, 2009 4.721 4.853 4.511 4.690 32,534,340 +0.04(+0.84%)
Mar 24, 2009 4.911 4.919 4.616 4.651 29,347,636 -0.35(-6.93%)
Mar 23, 2009 4.810 5.001 4.810 4.997 31,880,448 +0.43(+9.45%)
Mar 20, 2009 4.787 4.791 4.538 4.565 31,305,270 -0.18(-3.77%)
Mar 19, 2009 4.596 4.822 4.542 4.744 30,323,718 +0.26(+5.84%)
Mar 18, 2009 4.418 4.523 4.256 4.482 25,419,352 +0.05(+1.20%)
Mar 17, 2009 4.332 4.523 4.243 4.429 23,286,710 +0.09(+2.15%)
Mar 16, 2009 4.316 4.530 4.266 4.336 16,863,600 +0.07(+1.64%)
Mar 13, 2009 4.414 4.425 4.169 4.266 0 -0.10(-2.23%)
Mar 12, 2009 4.204 4.388 4.149 4.363 23,920,102 +0.14(+3.41%)
Mar 11, 2009 4.254 4.437 4.114 4.219 19,776,206 -0.04(-0.91%)
Mar 10, 2009 3.943 4.352 3.928 4.258 31,256,808 +0.37(+9.50%)
Mar 09, 2009 3.768 4.095 3.749 3.889 22,488,764 +0.07(+1.73%)
Mar 06, 2009 3.877 4.025 3.702 3.823 0 -0.00(-0.10%)
Mar 05, 2009 3.928 4.005 3.760 3.826 24,503,270 -0.23(-5.66%)
Mar 04, 2009 4.001 4.173 3.935 4.056 28,552,482 +0.16(+4.20%)
Mar 02, 2009 4.223 4.340 3.881 3.893 50,269,056 -0.50(-11.42%)
Feb 27, 2009 4.429 4.600 4.243 4.394 0 -0.12(-2.75%)
Feb 26, 2009 4.744 4.865 4.515 4.519 25,465,998 -0.14(-2.92%)
Feb 25, 2009 4.530 4.779 4.390 4.655 44,390,700 +0.07(+1.53%)
Feb 24, 2009 4.281 4.616 4.239 4.585 48,859,908 +0.36(+8.56%)
Feb 23, 2009 4.589 4.643 4.208 4.223 50,452,572 -0.28(-6.30%)
Feb 20, 2009 4.732 4.841 4.266 4.507 64,619,876 -0.35(-7.28%)
Feb 19, 2009 5.397 5.537 4.814 4.861 54,995,000 -0.52(-9.75%)
Feb 18, 2009 5.557 5.623 5.261 5.386 23,282,400 -0.12(-2.19%)
Feb 17, 2009 5.705 5.868 5.495 5.506 22,603,294 -0.47(-7.81%)
Feb 13, 2009 5.891 6.101 5.833 5.973 17,710,656 +0.06(+1.05%)
Feb 12, 2009 5.837 5.930 5.631 5.911 26,760,428 +0.02(+0.40%)
Feb 11, 2009 5.899 6.004 5.716 5.887 20,798,990 +0.05(+0.87%)
Feb 10, 2009 6.055 6.195 5.747 5.837 24,392,296 -0.24(-3.91%)
Feb 09, 2009 6.144 6.222 5.992 6.074 19,641,054 -0.05(-0.89%)
Feb 06, 2009 5.736 6.222 5.732 6.129 27,677,278 +0.30(+5.21%)
Feb 05, 2009 5.522 5.899 5.436 5.825 32,265,924 +0.28(+4.98%)
Feb 04, 2009 5.378 5.607 5.327 5.549 29,584,146 +0.16(+2.88%)
Feb 03, 2009 5.339 5.452 5.304 5.394 23,011,988 +0.09(+1.76%)
Feb 02, 2009 5.394 5.475 5.230 5.300 20,803,388 -0.20(-3.67%)
Jan 30, 2009 5.588 5.681 5.448 5.502 0 -0.03(-0.56%)
Jan 29, 2009 5.650 5.697 5.485 5.534 16,708,193 -0.23(-3.98%)
Jan 28, 2009 5.526 5.794 5.526 5.763 30,560,740 +0.31(+5.78%)
Jan 27, 2009 5.289 5.499 5.238 5.448 33,595,540 +0.12(+2.34%)
Jan 26, 2009 5.413 5.561 5.219 5.324 17,529,250 -0.01(-0.15%)
Jan 23, 2009 4.919 5.425 4.915 5.331 28,715,680 +0.18(+3.55%)
Jan 22, 2009 5.285 5.335 5.016 5.149 30,467,042 -0.26(-4.82%)
Jan 21, 2009 5.102 5.429 5.094 5.409 34,523,204 +0.38(+7.58%)
Jan 20, 2009 5.421 5.448 5.009 5.028 24,630,720 -0.42(-7.64%)
Jan 16, 2009 5.596 5.709 5.207 5.444 0 -0.07(-1.34%)
Jan 15, 2009 5.576 5.600 5.269 5.518 29,712,122 -0.07(-1.25%)
Jan 14, 2009 5.790 5.833 5.432 5.588 22,701,706 -0.32(-5.40%)
Jan 13, 2009 5.852 5.981 5.728 5.907 21,517,064 +0.04(+0.73%)
Jan 12, 2009 6.070 6.280 5.739 5.864 28,377,144 -0.30(-4.80%)
Jan 09, 2009 6.342 6.401 6.090 6.160 19,535,878 -0.11(-1.74%)
Jan 08, 2009 6.117 6.272 6.016 6.269 18,613,198 +0.10(+1.58%)
Jan 07, 2009 6.253 6.377 6.070 6.171 18,921,978 -0.17(-2.70%)
Jan 06, 2009 6.342 6.560 6.183 6.342 30,465,636 +0.28(+4.55%)
Jan 05, 2009 5.934 6.261 5.833 6.066 20,817,530 +0.14(+2.43%)
Jan 02, 2009 5.650 5.989 5.639 5.922 0 +0.29(+5.18%)
Jan 01, 2009 5.569 5.709 5.460 5.631 0 +0.00(+0.00%)
Dec 31, 2008 5.569 5.709 5.460 5.631 17,390,972 +0.06(+1.12%)
Dec 30, 2008 5.440 5.572 5.312 5.569 9,701,989 +0.16(+2.87%)
Dec 29, 2008 5.413 5.444 5.261 5.413 9,408,908 +0.07(+1.38%)
Dec 26, 2008 5.250 5.366 5.184 5.339 4,115,248 +0.10(+2.01%)
Dec 24, 2008 5.145 5.289 5.067 5.234 4,710,173 +0.05(+0.98%)
Dec 23, 2008 5.257 5.394 5.102 5.184 11,733,119 -0.04(-0.74%)
Dec 22, 2008 5.421 5.537 5.106 5.222 15,471,643 -0.19(-3.45%)
Dec 19, 2008 5.277 5.580 5.277 5.409 24,467,848 +0.14(+2.58%)
Dec 18, 2008 5.596 5.674 5.180 5.273 22,376,054 -0.28(-5.04%)
Dec 17, 2008 5.475 5.849 5.390 5.553 15,106,589 -0.28(-4.80%)
Dec 16, 2008 5.829 5.911 5.518 5.833 21,114,814 +0.08(+1.42%)
Dec 15, 2008 5.864 5.957 5.627 5.751 22,159,658 +0.03(+0.48%)
Dec 12, 2008 5.359 5.852 5.269 5.724 23,032,804 +0.10(+1.87%)
Dec 11, 2008 5.829 6.066 5.514 5.619 19,597,918 -0.16(-2.82%)
Dec 10, 2008 5.514 5.938 5.483 5.782 18,105,184 +0.37(+6.75%)
Dec 09, 2008 5.277 5.639 5.234 5.417 14,586,384 +0.04(+0.80%)
Dec 08, 2008 5.413 5.639 5.183 5.374 20,540,408 +0.31(+6.14%)
Dec 05, 2008 5.016 5.106 4.546 5.063 32,583,894 -0.05(-0.99%)
Dec 04, 2008 5.623 5.751 4.911 5.114 16,288,347 -0.61(-10.61%)
Dec 03, 2008 5.409 5.732 5.160 5.720 21,718,854 +0.17(+3.01%)
Dec 02, 2008 5.561 5.786 5.370 5.553 23,340,396 +0.12(+2.15%)
Dec 01, 2008 6.125 6.129 5.429 5.436 26,068,008 -0.87(-13.81%)
Nov 28, 2008 6.471 6.471 5.989 6.307 9,318,599 -0.20(-3.05%)
Nov 26, 2008 5.763 6.552 5.615 6.506 16,979,830 +0.66(+11.31%)
Nov 25, 2008 6.109 6.144 5.759 5.845 19,132,310 -0.03(-0.53%)
Nov 24, 2008 5.553 6.020 5.359 5.876 25,218,524 +0.40(+7.32%)
Nov 21, 2008 4.834 5.491 4.717 5.475 34,592,232 +0.76(+16.08%)
Nov 20, 2008 5.327 5.510 4.639 4.717 39,434,208 -0.93(-16.52%)
Nov 19, 2008 6.374 6.447 5.631 5.650 27,100,854 -0.84(-12.99%)
Nov 18, 2008 6.576 6.634 6.146 6.494 20,922,102 +0.00(+0.06%)
Nov 17, 2008 6.202 6.735 6.202 6.490 22,645,898 +0.09(+1.46%)
Nov 14, 2008 6.416 6.867 6.234 6.397 19,196,328 -0.32(-4.75%)
Nov 13, 2008 6.327 6.743 5.705 6.716 28,034,332 +0.45(+7.27%)
Nov 12, 2008 6.926 7.070 6.160 6.261 21,013,772 -0.84(-11.83%)
Nov 11, 2008 7.330 7.439 6.984 7.101 14,641,408 -0.45(-5.92%)
Nov 10, 2008 7.805 8.092 7.388 7.548 13,395,899 -0.03(-0.36%)
Nov 07, 2008 7.116 7.622 7.070 7.575 25,586,576 +0.54(+7.74%)
Nov 06, 2008 6.879 7.859 6.844 7.031 33,328,246 -0.59(-7.71%)
Nov 05, 2008 8.158 8.158 7.388 7.618 30,537,610 -0.56(-6.80%)
Nov 04, 2008 7.987 8.403 7.921 8.174 23,309,956 +0.35(+4.47%)
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.