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 (+1.17%)
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 (%)
Apr 28, 2006 8.652 8.683 8.497 8.528 8,734,120 -0.09(-1.04%)
Apr 27, 2006 8.555 8.711 8.357 8.617 10,460,423 -0.01(-0.09%)
Apr 26, 2006 8.711 8.870 8.555 8.625 9,150,716 -0.03(-0.36%)
Apr 25, 2006 8.734 8.781 8.613 8.656 14,093,553 -0.06(-0.71%)
Apr 24, 2006 8.858 8.893 8.625 8.718 10,249,810 -0.12(-1.41%)
Apr 21, 2006 8.975 8.979 8.757 8.843 10,858,761 -0.05(-0.57%)
Apr 20, 2006 9.022 9.076 8.769 8.893 6,005,929 -0.14(-1.59%)
Apr 19, 2006 8.967 9.061 8.796 9.037 10,782,128 +0.09(+0.96%)
Apr 18, 2006 8.652 8.967 8.699 8.952 12,792,333 +0.30(+3.51%)
Apr 17, 2006 8.536 8.652 8.477 8.648 7,169,569 +0.16(+1.88%)
Apr 13, 2006 8.524 8.532 8.372 8.489 5,687,824 -0.04(-0.41%)
Apr 12, 2006 8.516 8.582 8.403 8.524 7,940,015 +0.01(+0.09%)
Apr 11, 2006 8.633 8.722 8.407 8.516 8,640,257 -0.12(-1.35%)
Apr 10, 2006 8.598 8.683 8.555 8.633 9,250,494 +0.09(+1.05%)
Apr 07, 2006 8.746 8.749 8.470 8.543 19,647,912 -0.19(-2.23%)
Apr 06, 2006 8.567 8.749 8.551 8.738 18,176,454 +0.19(+2.28%)
Apr 05, 2006 8.442 8.555 8.364 8.543 14,978,177 +0.24(+2.90%)
Apr 04, 2006 8.310 8.364 8.244 8.302 12,098,263 -0.02(-0.19%)
Apr 03, 2006 8.361 8.458 8.252 8.318 9,764,038 +0.00(+0.00%)
Mar 31, 2006 8.329 8.361 8.263 8.318 12,402,481 -0.02(-0.19%)
Mar 30, 2006 8.104 8.361 8.104 8.333 21,999,624 +0.17(+2.14%)
Mar 29, 2006 8.158 8.197 8.092 8.158 11,298,758 +0.01(+0.14%)
Mar 28, 2006 8.096 8.201 8.081 8.147 11,328,074 +0.07(+0.87%)
Mar 27, 2006 8.046 8.116 7.976 8.077 8,129,284 -0.02(-0.19%)
Mar 24, 2006 8.069 8.213 7.991 8.092 13,312,564 +0.04(+0.43%)
Mar 23, 2006 7.972 8.162 7.941 8.057 12,840,164 +0.13(+1.62%)
Mar 22, 2006 7.836 8.050 7.812 7.929 8,716,376 +0.11(+1.39%)
Mar 21, 2006 7.952 8.061 7.808 7.820 11,697,868 -0.20(-2.52%)
Mar 20, 2006 8.123 8.225 7.948 8.022 14,334,768 -0.10(-1.24%)
Mar 17, 2006 8.155 8.182 8.042 8.123 16,055,670 -0.03(-0.33%)
Mar 16, 2006 7.945 8.190 7.894 8.151 15,360,829 +0.21(+2.64%)
Mar 15, 2006 7.941 7.991 7.851 7.941 11,654,922 -0.05(-0.58%)
Mar 14, 2006 7.913 8.007 7.851 7.987 8,956,047 +0.07(+0.93%)
Mar 13, 2006 7.801 7.945 7.797 7.913 9,857,130 +0.15(+1.95%)
Mar 10, 2006 7.727 7.913 7.680 7.762 12,786,161 +0.05(+0.71%)
Mar 09, 2006 7.785 7.906 7.692 7.707 12,229,671 -0.09(-1.20%)
Mar 08, 2006 7.622 7.863 7.583 7.801 27,478,378 +0.22(+2.92%)
Mar 07, 2006 7.890 7.894 7.525 7.579 31,076,278 -0.34(-4.27%)
Mar 06, 2006 8.283 8.287 7.785 7.917 25,733,046 -0.51(-6.05%)
Mar 03, 2006 8.528 8.528 8.419 8.427 10,563,029 -0.10(-1.14%)
Mar 02, 2006 8.613 8.637 8.458 8.524 11,842,648 +0.03(+0.32%)
Mar 01, 2006 8.578 8.683 8.485 8.497 15,535,696 +0.11(+1.30%)
Feb 28, 2006 8.606 8.516 8.088 8.388 28,355,802 -0.22(-2.53%)
Feb 27, 2006 8.699 8.749 8.538 8.606 8,877,871 -0.09(-1.03%)
Feb 24, 2006 8.594 8.749 8.594 8.695 8,935,475 +0.20(+2.38%)
Feb 23, 2006 8.477 8.609 8.337 8.493 18,189,568 -0.07(-0.86%)
Feb 22, 2006 8.788 8.812 8.555 8.567 10,338,530 -0.26(-2.91%)
Feb 21, 2006 8.847 8.944 8.753 8.823 9,274,152 +0.17(+1.98%)
Feb 17, 2006 8.613 8.769 8.594 8.652 12,629,552 +0.04(+0.45%)
Feb 16, 2006 8.462 8.707 8.462 8.613 9,905,475 +0.15(+1.79%)
Feb 15, 2006 8.380 8.598 8.372 8.462 10,645,577 +0.12(+1.45%)
Feb 14, 2006 8.438 8.497 8.240 8.341 15,218,106 -0.20(-2.32%)
Feb 13, 2006 8.555 8.672 8.489 8.539 7,923,043 +0.02(+0.27%)
Feb 10, 2006 8.633 8.718 8.446 8.516 11,425,280 -0.09(-1.04%)
Feb 09, 2006 8.742 8.874 8.574 8.606 11,007,655 -0.12(-1.43%)
Feb 08, 2006 8.613 8.757 8.516 8.730 11,628,435 -0.02(-0.27%)
Feb 07, 2006 9.002 9.010 8.672 8.753 13,519,062 -0.36(-3.93%)
Feb 06, 2006 9.002 9.208 9.002 9.111 6,922,698 +0.15(+1.65%)
Feb 03, 2006 9.014 9.127 8.913 8.963 8,396,214 -0.07(-0.73%)
Feb 02, 2006 9.189 9.251 8.889 9.029 11,568,774 -0.21(-2.27%)
Feb 01, 2006 9.204 9.426 9.181 9.239 8,945,761 -0.03(-0.34%)
Jan 31, 2006 9.294 9.426 9.208 9.271 11,137,777 -0.11(-1.16%)
Jan 30, 2006 9.255 9.465 9.247 9.379 7,596,709 +0.09(+0.92%)
Jan 27, 2006 9.193 9.411 9.208 9.294 9,325,584 +0.10(+1.14%)
Jan 26, 2006 9.247 9.317 8.808 9.189 17,858,348 -0.05(-0.59%)
Jan 25, 2006 9.593 9.621 9.138 9.243 14,810,253 -0.27(-2.86%)
Jan 24, 2006 9.523 9.628 9.451 9.516 10,977,053 -0.02(-0.20%)
Jan 23, 2006 9.799 9.799 9.516 9.535 12,365,965 -0.19(-2.00%)
Jan 20, 2006 9.897 9.947 9.691 9.729 19,669,770 -0.02(-0.24%)
Jan 19, 2006 9.644 9.772 9.558 9.753 9,011,594 +0.12(+1.29%)
Jan 18, 2006 9.722 9.780 9.558 9.628 14,910,030 -0.14(-1.43%)
Jan 17, 2006 9.714 9.834 9.644 9.768 14,234,476 +0.20(+2.11%)
Jan 13, 2006 9.527 9.601 9.488 9.566 8,642,057 +0.05(+0.57%)
Jan 12, 2006 9.488 9.617 9.414 9.512 14,851,656 +0.04(+0.45%)
Jan 11, 2006 9.492 9.516 9.329 9.469 8,965,562 -0.05(-0.57%)
Jan 10, 2006 9.352 9.535 9.348 9.523 7,784,692 +0.08(+0.86%)
Jan 09, 2006 9.286 9.446 9.240 9.442 10,838,188 +0.15(+1.63%)
Jan 06, 2006 9.294 9.368 9.255 9.290 7,057,963 +0.03(+0.38%)
Jan 05, 2006 9.352 9.364 9.134 9.255 10,692,637 -0.10(-1.04%)
Jan 04, 2006 9.278 9.403 9.173 9.352 10,216,122 +0.06(+0.63%)
Jan 03, 2006 9.061 9.329 9.041 9.294 12,429,483 +0.28(+3.15%)
Dec 30, 2005 8.909 9.064 8.847 9.010 6,334,834 +0.06(+0.65%)
Dec 29, 2005 9.041 9.154 8.924 8.952 6,340,749 -0.09(-0.99%)
Dec 28, 2005 9.072 9.092 8.909 9.041 7,937,701 +0.04(+0.43%)
Dec 27, 2005 9.232 9.236 8.901 9.002 9,598,943 -0.26(-2.85%)
Dec 23, 2005 9.239 9.278 9.033 9.267 6,886,695 +0.00(+0.04%)
Dec 22, 2005 9.387 9.430 9.236 9.263 10,394,076 -0.04(-0.42%)
Dec 21, 2005 9.274 9.379 9.173 9.302 12,344,621 -0.03(-0.29%)
Dec 20, 2005 9.173 9.391 9.169 9.329 12,350,535 +0.12(+1.27%)
Dec 19, 2005 9.216 9.306 9.197 9.212 11,793,788 -0.02(-0.21%)
Dec 16, 2005 9.519 9.519 9.216 9.232 14,102,297 -0.22(-2.34%)
Dec 15, 2005 9.578 9.636 9.337 9.453 9,345,642 -0.12(-1.26%)
Dec 14, 2005 9.309 9.613 9.306 9.574 18,505,616 +0.33(+3.53%)
Dec 13, 2005 9.278 9.344 9.212 9.247 15,869,230 +0.05(+0.55%)
Dec 12, 2005 9.333 9.333 9.080 9.197 22,420,592 +0.35(+4.00%)
Dec 09, 2005 9.010 9.033 8.827 8.843 8,276,378 -0.18(-1.98%)
Dec 08, 2005 8.944 9.142 8.940 9.022 14,578,811 +0.13(+1.49%)
Dec 07, 2005 8.940 9.099 8.784 8.889 7,623,711 -0.05(-0.57%)
Dec 06, 2005 8.711 9.111 8.641 8.940 16,357,317 +0.31(+3.65%)
Dec 05, 2005 8.683 8.742 8.582 8.625 11,684,238 +0.02(+0.23%)
Dec 02, 2005 8.578 8.672 8.497 8.606 7,031,733 -0.01(-0.09%)
Dec 01, 2005 8.361 8.633 8.442 8.613 10,449,365 +0.25(+3.02%)
Nov 30, 2005 8.468 8.520 8.302 8.361 18,691,798 -0.10(-1.15%)
Nov 29, 2005 8.384 8.532 8.396 8.458 10,213,808 +0.08(+0.93%)
Nov 28, 2005 8.594 8.617 8.341 8.380 10,060,542 -0.31(-3.58%)
Nov 25, 2005 8.613 8.691 8.551 8.691 5,104,075 +0.15(+1.73%)
Nov 23, 2005 8.695 8.749 8.497 8.543 8,736,949 -0.22(-2.49%)
Nov 22, 2005 8.672 8.769 8.629 8.761 8,166,314 +0.19(+2.27%)
Nov 21, 2005 8.431 8.582 8.399 8.567 10,059,256 +0.11(+1.29%)
Nov 18, 2005 8.458 8.551 8.310 8.458 33,001,878 +0.00(+0.00%)
Nov 17, 2005 8.516 8.536 8.322 8.458 16,542,470 +0.32(+3.92%)
Nov 16, 2005 7.945 8.221 7.952 8.139 11,306,987 +0.19(+2.45%)
Nov 15, 2005 7.945 8.151 7.898 7.945 8,775,780 -0.00(-0.05%)
Nov 14, 2005 7.972 8.427 7.777 7.948 12,748,616 +0.09(+1.09%)
Nov 11, 2005 7.680 7.906 7.599 7.863 12,762,760 +0.10(+1.25%)
Nov 10, 2005 7.855 7.906 7.665 7.766 17,169,936 -0.22(-2.78%)
Nov 09, 2005 7.980 8.108 7.777 7.987 13,391,511 +0.01(+0.10%)
Nov 08, 2005 8.030 8.186 7.921 7.980 12,119,350 -0.13(-1.63%)
Nov 07, 2005 8.497 8.497 7.941 8.112 14,559,781 -0.39(-4.62%)
Nov 04, 2005 8.687 8.707 8.368 8.504 9,961,793 -0.24(-2.76%)
Nov 03, 2005 8.322 8.765 8.322 8.746 12,604,093 +0.38(+4.51%)
Nov 02, 2005 8.516 8.648 8.337 8.368 14,561,324 -0.21(-2.49%)
Nov 01, 2005 8.672 8.800 8.497 8.582 8,840,326 -0.09(-1.03%)
Oct 31, 2005 8.633 8.812 8.516 8.672 7,830,980 +0.07(+0.86%)
Oct 28, 2005 8.497 8.691 8.228 8.598 10,848,989 +0.22(+2.60%)
Oct 27, 2005 8.769 8.839 8.380 8.380 8,261,463 -0.37(-4.26%)
Oct 26, 2005 8.874 9.134 8.746 8.753 13,318,221 -0.09(-1.05%)
Oct 25, 2005 8.819 8.987 8.637 8.847 11,357,648 +0.03(+0.31%)
Oct 24, 2005 8.384 8.862 8.252 8.819 12,123,207 +0.44(+5.19%)
Oct 21, 2005 8.302 8.512 8.100 8.384 18,916,554 +0.08(+0.98%)
Oct 20, 2005 8.551 8.586 8.085 8.302 14,984,606 -0.25(-2.95%)
Oct 19, 2005 8.283 8.574 8.050 8.555 15,594,328 +0.19(+2.33%)
Oct 18, 2005 8.672 8.722 8.361 8.361 7,935,386 -0.35(-4.02%)
Oct 17, 2005 8.598 8.827 8.598 8.711 5,871,178 +0.16(+1.82%)
Oct 14, 2005 8.302 8.567 8.135 8.555 10,419,020 +0.27(+3.29%)
Oct 13, 2005 8.536 8.555 7.999 8.283 15,886,203 -0.32(-3.71%)
Oct 12, 2005 8.812 9.041 8.528 8.602 10,494,368 -0.16(-1.82%)
Oct 11, 2005 8.722 8.827 8.656 8.761 8,407,015 +0.12(+1.44%)
Oct 10, 2005 8.983 9.010 8.555 8.637 9,334,584 -0.29(-3.22%)
Oct 07, 2005 8.769 8.928 8.613 8.924 7,832,523 +0.21(+2.46%)
Oct 06, 2005 8.866 9.076 8.419 8.711 27,814,484 -0.31(-3.45%)
Oct 05, 2005 9.461 9.566 8.971 9.022 18,839,664 -0.56(-5.84%)
Oct 04, 2005 9.710 9.873 9.582 9.582 14,428,887 -0.30(-2.99%)
Oct 03, 2005 9.741 10.00 9.613 9.877 12,022,659 +0.14(+1.40%)
Sep 30, 2005 9.772 9.846 9.652 9.741 8,617,884 +0.02(+0.16%)
Sep 29, 2005 9.644 9.807 9.527 9.726 10,890,134 +0.08(+0.85%)
Sep 28, 2005 9.379 9.652 9.352 9.644 14,662,130 +0.34(+3.64%)
Sep 27, 2005 9.208 9.337 9.088 9.306 7,781,606 +0.16(+1.74%)
Sep 26, 2005 9.029 9.212 8.928 9.146 7,673,857 +0.11(+1.25%)
Sep 23, 2005 9.033 9.127 8.967 9.033 5,453,810 -0.12(-1.36%)
Sep 22, 2005 9.430 9.516 8.913 9.158 10,512,111 -0.17(-1.79%)
Sep 21, 2005 9.216 9.333 9.216 9.325 9,889,274 +0.20(+2.17%)
Sep 20, 2005 9.306 9.418 9.103 9.127 10,218,694 -0.21(-2.25%)
Sep 19, 2005 9.337 9.527 9.204 9.337 12,468,571 +0.16(+1.78%)
Sep 16, 2005 9.033 9.255 8.959 9.173 13,257,275 +0.23(+2.61%)
Sep 15, 2005 9.068 9.123 8.808 8.940 5,246,283 -0.09(-0.99%)
Sep 14, 2005 8.944 9.053 8.866 9.029 6,975,672 +0.13(+1.44%)
Sep 13, 2005 9.251 9.251 8.843 8.901 8,506,278 +0.02(+0.22%)
Sep 12, 2005 9.134 9.134 8.843 8.882 10,884,477 -0.25(-2.77%)
Sep 09, 2005 8.882 9.224 8.882 9.134 16,212,537 +0.31(+3.53%)
Sep 08, 2005 8.652 8.858 8.652 8.823 11,402,907 +0.14(+1.57%)
Sep 07, 2005 8.718 8.796 8.625 8.687 9,783,325 -0.03(-0.36%)
Sep 06, 2005 8.641 8.777 8.567 8.718 6,499,158 +0.08(+0.95%)
Sep 02, 2005 9.002 9.006 8.629 8.637 9,535,939 -0.37(-4.06%)
Sep 01, 2005 9.002 9.041 8.726 9.002 11,644,379 +0.28(+3.16%)
Aug 31, 2005 8.434 8.746 8.353 8.726 10,810,929 +0.29(+3.46%)
Aug 30, 2005 8.209 8.470 8.147 8.434 9,973,622 +0.23(+2.75%)
Aug 29, 2005 8.166 8.263 8.075 8.209 6,050,931 +0.05(+0.57%)
Aug 26, 2005 8.298 8.353 8.162 8.162 5,989,728 -0.14(-1.64%)
Aug 25, 2005 8.384 8.384 8.232 8.298 3,420,203 -0.07(-0.79%)
Aug 24, 2005 8.283 8.450 8.248 8.364 10,526,769 +0.05(+0.66%)
Aug 23, 2005 8.256 8.361 8.162 8.310 10,153,890 +0.07(+0.80%)
Aug 22, 2005 8.318 8.419 8.143 8.244 11,999,000 +0.01(+0.09%)
Aug 19, 2005 8.096 8.291 8.096 8.236 7,970,617 +0.17(+2.17%)
Aug 18, 2005 8.015 8.077 7.948 8.061 10,924,593 +0.00(+0.00%)
Aug 17, 2005 8.283 8.376 8.015 8.061 10,577,687 -0.26(-3.18%)
Aug 16, 2005 8.442 8.520 8.295 8.326 9,228,892 -0.16(-1.92%)
Aug 15, 2005 8.516 8.516 8.322 8.489 10,247,496 -0.04(-0.46%)
Aug 12, 2005 8.633 8.679 8.497 8.528 9,616,430 -0.10(-1.22%)
Aug 11, 2005 8.516 8.711 8.508 8.633 13,506,204 +0.19(+2.26%)
Aug 10, 2005 8.361 8.501 8.310 8.442 10,309,985 +0.09(+1.12%)
Aug 09, 2005 8.473 8.539 8.205 8.349 9,187,490 -0.10(-1.24%)
Aug 08, 2005 8.524 8.582 8.434 8.454 9,995,995 -0.05(-0.64%)
Aug 05, 2005 8.644 8.660 8.466 8.508 10,567,915 -0.13(-1.53%)
Aug 04, 2005 8.361 8.711 8.361 8.641 13,895,284 +0.19(+2.26%)
Aug 03, 2005 8.567 8.567 8.329 8.450 7,339,037 -0.12(-1.36%)
Aug 02, 2005 8.434 8.602 8.423 8.567 12,866,652 +0.14(+1.71%)
Aug 01, 2005 8.260 8.497 8.248 8.423 5,894,836 +0.16(+1.98%)
Jul 29, 2005 8.357 8.361 8.252 8.260 4,862,603 -0.10(-1.16%)
Jul 28, 2005 8.263 8.411 8.225 8.357 9,378,044 +0.14(+1.75%)
Jul 27, 2005 8.147 8.221 8.069 8.213 6,007,986 +0.10(+1.20%)
Jul 26, 2005 8.147 8.166 8.007 8.116 4,963,667 +0.02(+0.19%)
Jul 25, 2005 8.042 8.217 7.960 8.100 8,267,892 +0.01(+0.14%)
Jul 22, 2005 7.832 8.088 7.797 8.088 10,713,209 +0.26(+3.28%)
Jul 21, 2005 8.061 8.123 7.801 7.832 19,619,626 -0.18(-2.28%)
Jul 20, 2005 7.952 8.050 7.863 8.015 5,192,023 +0.07(+0.83%)
Jul 19, 2005 7.812 7.964 7.723 7.948 6,253,572 +0.24(+3.13%)
Jul 18, 2005 7.789 7.812 7.688 7.707 5,846,491 -0.00(-0.05%)
Jul 15, 2005 7.731 7.816 7.684 7.711 6,578,363 +0.00(+0.05%)
Jul 14, 2005 7.913 7.925 7.641 7.707 9,459,820 -0.15(-1.93%)
Jul 13, 2005 7.882 7.968 7.828 7.859 3,659,103 -0.05(-0.69%)
Jul 12, 2005 7.801 7.983 7.781 7.913 8,657,744 +0.13(+1.65%)
Jul 11, 2005 7.688 7.840 7.649 7.785 8,371,527 +0.05(+0.60%)
Jul 08, 2005 7.738 7.777 7.649 7.738 9,410,960 -0.02(-0.25%)
Jul 07, 2005 7.427 7.758 7.353 7.758 11,496,770 +0.27(+3.64%)
Jul 06, 2005 7.696 7.719 7.482 7.486 7,338,522 -0.18(-2.33%)
Jul 05, 2005 7.478 7.688 7.458 7.665 12,886,453 +0.21(+2.87%)
Jul 01, 2005 7.385 7.501 7.369 7.451 7,372,467 +0.06(+0.84%)
Jun 30, 2005 7.318 7.443 7.307 7.388 8,459,989 +0.12(+1.71%)
Jun 29, 2005 7.175 7.303 7.128 7.264 7,627,825 +0.07(+0.97%)
Jun 28, 2005 7.318 7.350 7.105 7.194 7,995,047 -0.07(-1.02%)
Jun 27, 2005 7.291 7.361 7.237 7.268 5,866,035 -0.03(-0.43%)
Jun 24, 2005 7.404 7.408 7.233 7.299 5,529,672 -0.09(-1.16%)
Jun 23, 2005 7.330 7.420 7.307 7.385 9,318,126 +0.04(+0.58%)
Jun 22, 2005 7.315 7.365 7.248 7.342 7,539,363 +0.05(+0.64%)
Jun 21, 2005 7.447 7.478 7.295 7.295 8,231,890 -0.17(-2.29%)
Jun 20, 2005 7.423 7.540 7.400 7.466 6,074,590 -0.00(-0.05%)
Jun 17, 2005 7.536 7.544 7.420 7.470 7,667,942 +0.04(+0.52%)
Jun 16, 2005 7.373 7.466 7.318 7.431 5,782,715 +0.07(+0.95%)
Jun 15, 2005 7.388 7.412 7.276 7.361 5,347,604 -0.01(-0.11%)
Jun 14, 2005 7.357 7.404 7.338 7.369 4,033,783 +0.00(+0.00%)
Jun 13, 2005 7.307 7.392 7.264 7.369 4,778,770 +0.08(+1.07%)
Jun 10, 2005 7.338 7.365 7.276 7.291 4,186,277 -0.07(-0.95%)
Jun 09, 2005 7.194 7.388 7.155 7.361 7,622,939 +0.13(+1.83%)
Jun 08, 2005 7.248 7.385 7.190 7.229 9,522,053 -0.03(-0.43%)
Jun 07, 2005 7.307 7.369 7.233 7.260 6,126,279 -0.06(-0.85%)
Jun 06, 2005 7.299 7.381 7.263 7.322 5,535,844 +0.01(+0.16%)
Jun 03, 2005 7.264 7.350 7.233 7.311 4,197,592 +0.06(+0.80%)
Jun 02, 2005 7.272 7.334 7.186 7.252 4,398,176 -0.02(-0.27%)
Jun 01, 2005 7.163 7.342 7.147 7.272 9,403,245 +0.11(+1.58%)
May 31, 2005 7.147 7.225 7.015 7.159 5,647,193 +0.01(+0.16%)
May 27, 2005 7.112 7.175 7.073 7.147 4,505,668 +0.03(+0.44%)
May 26, 2005 7.070 7.124 7.038 7.116 8,057,537 +0.09(+1.33%)
May 25, 2005 6.953 7.058 6.887 7.023 13,002,174 +0.03(+0.44%)
May 24, 2005 6.887 6.992 6.863 6.992 7,640,426 +0.12(+1.70%)
May 23, 2005 7.077 7.077 6.844 6.875 15,353,628 +0.06(+0.91%)
May 20, 2005 6.821 6.902 6.739 6.813 7,577,165 +0.02(+0.23%)
May 19, 2005 6.650 6.844 6.626 6.797 7,575,622 +0.14(+2.16%)
May 18, 2005 6.611 6.688 6.595 6.653 11,265,585 +0.12(+1.85%)
May 17, 2005 6.319 6.548 6.261 6.533 8,402,643 +0.20(+3.13%)
May 16, 2005 6.335 6.346 6.074 6.335 15,137,358 -0.04(-0.67%)
May 13, 2005 6.587 6.626 6.280 6.377 12,279,817 -0.22(-3.30%)
May 12, 2005 6.988 6.988 6.455 6.595 14,499,092 -0.42(-5.93%)
May 11, 2005 6.930 7.019 6.708 7.011 6,277,488 +0.08(+1.18%)
May 10, 2005 6.914 6.965 6.879 6.930 5,272,514 +0.02(+0.23%)
May 09, 2005 6.891 7.000 6.852 6.914 5,159,621 +0.00(+0.06%)
May 06, 2005 6.965 6.984 6.895 6.910 5,494,441 +0.02(+0.34%)
May 05, 2005 6.805 6.949 6.735 6.887 7,605,710 +0.09(+1.37%)
May 04, 2005 6.611 6.793 6.580 6.793 7,531,391 +0.13(+1.98%)
May 03, 2005 6.747 6.805 6.618 6.661 5,733,084 -0.12(-1.78%)
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.