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 (%)
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%)
Nov 03, 2008 8.069 8.205 7.633 7.824 25,259,750 -0.33(-4.05%)
Oct 31, 2008 7.322 8.166 7.291 8.155 34,573,312 +0.65(+8.60%)
Oct 30, 2008 7.089 7.700 7.042 7.509 22,832,714 +0.57(+8.24%)
Oct 29, 2008 6.778 7.374 6.731 6.937 24,137,802 +0.22(+3.30%)
Oct 28, 2008 6.416 6.758 5.903 6.716 27,731,676 +0.53(+8.62%)
Oct 27, 2008 6.342 6.817 6.156 6.183 22,655,992 -0.34(-5.19%)
Oct 24, 2008 6.140 6.607 5.934 6.521 28,128,358 -0.25(-3.68%)
Oct 23, 2008 6.708 7.155 6.125 6.770 33,038,662 +0.19(+2.96%)
Oct 22, 2008 7.396 7.602 6.265 6.576 26,291,846 -1.10(-14.34%)
Oct 21, 2008 7.836 7.999 7.486 7.676 23,646,764 -0.38(-4.68%)
Oct 20, 2008 7.369 8.147 7.256 8.053 31,925,160 +0.92(+12.92%)
Oct 17, 2008 6.552 7.490 6.393 7.132 37,280,912 +0.42(+6.26%)
Oct 16, 2008 6.195 6.766 5.899 6.712 34,134,220 +0.36(+5.63%)
Oct 15, 2008 6.825 6.992 6.311 6.354 33,075,020 -0.71(-10.07%)
Oct 14, 2008 7.754 7.777 6.817 7.066 35,020,816 -0.01(-0.11%)
Oct 13, 2008 6.218 7.268 5.950 7.073 42,121,660 +1.47(+26.32%)
Oct 10, 2008 5.689 5.973 4.814 5.600 50,814,124 -0.47(-7.69%)
Oct 09, 2008 7.000 7.151 5.977 6.066 33,345,352 -0.85(-12.26%)
Oct 08, 2008 6.552 7.237 6.257 6.914 50,906,548 +0.10(+1.54%)
Oct 07, 2008 6.972 7.221 6.743 6.809 54,267,696 -0.07(-1.02%)
Oct 06, 2008 6.898 6.910 5.876 6.879 64,425,692 -0.53(-7.19%)
Oct 03, 2008 7.665 7.991 7.361 7.412 0 -0.21(-2.80%)
Oct 02, 2008 8.695 8.695 7.583 7.626 42,096,844 -1.12(-12.84%)
Oct 01, 2008 9.045 9.045 8.485 8.749 19,870,454 -0.45(-4.86%)
Sep 30, 2008 8.625 9.212 8.625 9.197 30,784,898 +0.70(+8.24%)
Sep 29, 2008 9.531 9.652 7.688 8.497 38,754,920 -1.42(-14.28%)
Sep 26, 2008 9.959 10.07 9.737 9.912 0 -0.21(-2.07%)
Sep 25, 2008 9.776 10.19 9.737 10.12 23,139,194 +0.40(+4.08%)
Sep 24, 2008 9.706 9.928 9.531 9.726 18,622,044 +0.02(+0.24%)
Sep 23, 2008 10.10 10.30 9.683 9.702 21,976,484 -0.45(-4.44%)
Sep 22, 2008 10.69 10.69 10.08 10.15 20,540,478 -0.30(-2.86%)
Sep 19, 2008 9.866 11.08 9.866 10.45 0 +0.79(+8.13%)
Sep 18, 2008 9.554 10.16 9.333 9.667 34,381,688 +0.38(+4.15%)
Sep 17, 2008 9.741 9.967 9.185 9.282 31,486,934 -0.58(-5.88%)
Sep 16, 2008 9.142 9.901 8.466 9.862 54,203,368 +0.58(+6.20%)
Sep 15, 2008 10.11 10.21 9.181 9.286 31,516,656 -1.12(-10.73%)
Sep 12, 2008 10.25 10.71 10.22 10.40 23,233,684 +0.14(+1.33%)
Sep 11, 2008 10.08 10.28 9.644 10.27 28,083,848 +0.12(+1.19%)
Sep 10, 2008 10.01 10.38 9.951 10.15 22,488,472 +0.16(+1.60%)
Sep 09, 2008 10.67 10.88 9.963 9.986 38,596,264 -0.71(-6.62%)
Sep 08, 2008 10.99 11.10 10.59 10.69 21,793,134 -0.14(-1.26%)
Sep 05, 2008 10.90 11.05 10.57 10.83 0 -0.12(-1.07%)
Sep 04, 2008 10.96 11.21 10.74 10.95 23,567,716 -0.08(-0.70%)
Sep 03, 2008 11.34 11.37 10.88 11.02 24,323,524 -0.22(-1.97%)
Sep 02, 2008 11.52 11.81 11.19 11.25 24,803,648 -0.77(-6.38%)
Aug 29, 2008 12.27 12.27 11.91 12.01 10,227,556 -0.17(-1.40%)
Aug 28, 2008 12.47 12.61 11.92 12.18 14,754,450 -0.23(-1.88%)
Aug 27, 2008 12.44 12.58 12.36 12.42 14,595,001 +0.23(+1.85%)
Aug 26, 2008 11.91 12.21 11.84 12.19 28,646,696 +0.38(+3.23%)
Aug 25, 2008 12.05 12.05 11.70 11.81 18,261,774 +0.03(+0.23%)
Aug 22, 2008 12.02 12.05 11.68 11.78 12,071,272 -0.21(-1.75%)
Aug 21, 2008 11.89 12.15 11.75 11.99 23,978,876 +0.21(+1.78%)
Aug 20, 2008 11.46 11.86 11.43 11.78 29,220,128 +0.47(+4.12%)
Aug 19, 2008 10.77 11.43 10.73 11.32 28,325,714 +0.41(+3.78%)
Aug 18, 2008 10.93 11.12 10.81 10.90 17,019,522 -0.02(-0.18%)
Aug 15, 2008 10.93 11.02 10.64 10.92 0 -0.01(-0.07%)
Aug 14, 2008 10.95 11.15 10.82 10.93 21,989,960 -0.03(-0.28%)
Aug 13, 2008 10.71 11.09 10.60 10.96 33,641,192 +0.35(+3.34%)
Aug 12, 2008 10.85 10.99 10.59 10.61 31,365,880 -0.24(-2.22%)
Aug 11, 2008 10.99 11.28 10.48 10.85 42,256,620 -0.14(-1.31%)
Aug 08, 2008 11.46 11.46 10.81 10.99 36,227,552 -0.43(-3.75%)
Aug 07, 2008 12.29 12.29 11.39 11.42 20,848,902 -0.64(-5.29%)
Aug 06, 2008 11.73 12.15 11.73 12.06 17,487,754 +0.39(+3.33%)
Aug 05, 2008 11.61 11.81 11.37 11.67 25,909,644 +0.11(+0.91%)
Aug 04, 2008 12.26 12.42 11.45 11.56 27,437,632 -0.79(-6.36%)
Aug 01, 2008 12.45 12.63 12.33 12.35 18,300,928 -0.11(-0.90%)
Jul 31, 2008 12.93 13.45 12.36 12.46 24,063,644 -0.47(-3.67%)
Jul 30, 2008 12.43 12.94 12.35 12.94 18,943,222 +0.49(+3.94%)
Jul 29, 2008 12.45 12.49 12.11 12.45 16,301,328 +0.05(+0.41%)
Jul 28, 2008 12.60 12.70 12.40 12.40 12,670,512 -0.13(-1.03%)
Jul 25, 2008 12.58 12.82 12.40 12.53 17,308,778 -0.01(-0.06%)
Jul 24, 2008 12.56 12.89 12.14 12.53 21,714,620 +0.00(+0.03%)
Jul 23, 2008 12.74 12.84 12.20 12.53 26,373,490 -0.24(-1.92%)
Jul 22, 2008 13.51 13.51 12.71 12.77 21,243,258 -0.68(-5.06%)
Jul 21, 2008 13.43 13.60 13.23 13.45 13,390,154 +0.19(+1.41%)
Jul 18, 2008 12.76 13.46 12.76 13.27 21,076,060 +0.29(+2.22%)
Jul 17, 2008 13.79 13.88 12.68 12.98 29,315,056 -0.63(-4.66%)
Jul 16, 2008 13.93 14.01 13.39 13.61 19,658,472 -0.32(-2.32%)
Jul 15, 2008 14.73 14.73 13.92 13.94 19,025,728 -0.70(-4.81%)
Jul 14, 2008 14.29 14.76 14.18 14.64 21,238,272 +0.50(+3.55%)
Jul 11, 2008 13.95 14.34 13.93 14.14 16,906,364 +0.11(+0.75%)
Jul 10, 2008 13.80 14.03 13.56 14.03 16,866,736 +0.21(+1.52%)
Jul 09, 2008 14.03 14.28 13.80 13.82 16,307,883 -0.17(-1.20%)
Jul 08, 2008 14.10 14.17 13.54 13.99 25,787,602 -0.24(-1.69%)
Jul 07, 2008 14.56 14.72 14.05 14.23 19,241,360 -0.47(-3.17%)
Jul 04, 2008 15.07 15.12 14.31 14.70 13,223,443 +0.00(+0.00%)
Jul 03, 2008 15.07 15.12 14.31 14.70 13,223,443 -0.27(-1.82%)
Jul 02, 2008 15.57 15.75 14.97 14.97 20,558,638 -0.54(-3.51%)
Jul 01, 2008 15.58 15.71 15.39 15.52 18,766,258 -0.16(-1.02%)
Jun 30, 2008 15.41 15.78 15.36 15.68 18,602,578 +0.44(+2.91%)
Jun 27, 2008 15.40 15.43 15.17 15.23 21,238,956 -0.04(-0.23%)
Jun 26, 2008 15.55 15.66 15.13 15.27 13,966,476 -0.24(-1.53%)
Jun 25, 2008 15.79 15.85 15.10 15.50 24,881,248 +0.29(+1.89%)
Jun 24, 2008 15.22 15.33 14.87 15.22 16,149,371 +0.00(+0.00%)
Jun 23, 2008 14.82 15.28 14.82 15.22 17,807,296 +0.38(+2.57%)
Jun 20, 2008 15.10 15.21 14.82 14.84 15,974,344 -0.22(-1.45%)
Jun 19, 2008 15.51 15.63 15.05 15.05 19,294,296 -0.40(-2.62%)
Jun 18, 2008 15.46 15.64 15.26 15.46 14,327,629 +0.03(+0.18%)
Jun 17, 2008 15.14 15.47 15.11 15.43 12,704,873 +0.39(+2.61%)
Jun 16, 2008 15.03 15.25 14.83 15.04 11,908,992 -0.04(-0.28%)
Jun 13, 2008 14.88 15.12 14.86 15.08 9,660,815 +0.21(+1.44%)
Jun 12, 2008 15.20 15.20 14.86 14.87 12,537,932 -0.37(-2.40%)
Jun 11, 2008 15.13 15.33 15.03 15.23 13,132,921 +0.12(+0.77%)
Jun 10, 2008 15.07 15.40 14.91 15.12 10,214,909 -0.33(-2.12%)
Jun 09, 2008 15.34 15.57 14.91 15.44 8,092,628 +0.21(+1.35%)
Jun 06, 2008 15.37 15.78 15.24 15.24 32,928,498 -0.07(-0.48%)
Jun 05, 2008 14.87 15.33 14.84 15.31 11,734,446 +0.48(+3.22%)
Jun 04, 2008 14.83 14.98 14.78 14.83 13,744,386 -0.05(-0.31%)
Jun 03, 2008 14.77 15.06 14.69 14.88 15,945,506 +0.15(+1.00%)
Jun 02, 2008 14.78 14.87 14.61 14.73 13,716,680 -0.06(-0.42%)
May 30, 2008 14.70 14.87 14.57 14.79 9,635,241 +0.11(+0.77%)
May 29, 2008 14.93 15.01 14.65 14.68 12,982,573 -0.26(-1.72%)
May 28, 2008 14.57 14.97 14.52 14.94 12,565,697 +0.38(+2.62%)
May 27, 2008 14.70 14.71 14.52 14.56 10,289,382 -0.16(-1.08%)
May 26, 2008 14.84 15.17 14.59 14.71 0 +0.00(+0.00%)
May 23, 2008 14.84 15.17 14.59 14.71 12,999,610 -0.22(-1.46%)
May 22, 2008 15.21 15.29 14.71 14.93 20,954,774 -0.25(-1.61%)
May 21, 2008 15.35 15.53 15.16 15.18 15,357,624 -0.17(-1.14%)
May 20, 2008 15.24 15.40 15.17 15.35 11,252,974 +0.10(+0.66%)
May 19, 2008 15.17 15.40 15.09 15.25 13,218,382 +0.15(+1.00%)
May 16, 2008 14.71 15.16 14.66 15.10 25,580,174 +0.48(+3.30%)
May 15, 2008 14.22 14.68 14.14 14.62 20,213,014 +0.44(+3.07%)
May 14, 2008 14.50 14.54 14.17 14.18 10,957,692 -0.23(-1.62%)
May 13, 2008 14.31 14.47 14.17 14.42 10,378,140 +0.16(+1.15%)
May 12, 2008 14.19 14.36 14.05 14.25 11,994,541 +0.07(+0.49%)
May 09, 2008 14.02 14.28 14.00 14.18 8,033,271 -0.06(-0.44%)
May 08, 2008 14.23 14.44 14.12 14.24 17,541,952 +0.05(+0.33%)
May 07, 2008 14.52 14.67 14.12 14.20 30,049,148 -0.29(-2.01%)
May 06, 2008 14.41 14.58 14.23 14.49 16,827,782 +0.04(+0.30%)
May 05, 2008 14.50 14.78 14.42 14.45 18,392,062 -0.05(-0.32%)
May 02, 2008 14.08 14.52 14.08 14.49 12,437,961 +0.48(+3.44%)
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.