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

Williams Companies (NY: WMB )

46.22 +0.84 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 29, 2009 6.301 6.533 6.287 6.487 18,566,330 +0.20(+3.26%)
May 28, 2009 6.015 6.355 5.996 6.282 15,996,080 +0.29(+4.77%)
May 27, 2009 6.232 6.313 5.984 5.996 22,997,102 -0.28(-4.50%)
May 26, 2009 6.062 6.286 5.965 6.278 13,587,386 +0.16(+2.65%)
May 22, 2009 6.065 6.266 6.038 6.116 12,387,369 +0.08(+1.28%)
May 21, 2009 6.189 6.189 5.980 6.038 12,910,201 -0.23(-3.64%)
May 20, 2009 6.321 6.529 6.236 6.266 14,857,231 +0.08(+1.25%)
May 19, 2009 6.197 6.294 6.116 6.189 11,864,955 +0.04(+0.63%)
May 18, 2009 5.880 6.158 5.845 6.151 13,416,933 +0.33(+5.71%)
May 15, 2009 5.919 6.093 5.736 5.818 21,779,838 -0.16(-2.65%)
May 14, 2009 5.772 6.011 5.725 5.977 22,335,988 +0.20(+3.55%)
May 13, 2009 5.837 5.942 5.694 5.772 22,657,478 -0.15(-2.55%)
May 12, 2009 6.046 6.085 5.706 5.922 20,114,104 -0.06(-0.97%)
May 11, 2009 6.139 6.139 5.965 5.980 15,420,392 -0.27(-4.27%)
May 08, 2009 6.046 6.305 5.996 6.247 25,113,264 +0.35(+5.90%)
May 07, 2009 6.058 6.166 5.803 5.899 21,431,722 -0.02(-0.26%)
May 06, 2009 5.818 6.035 5.729 5.915 19,171,900 +0.22(+3.80%)
May 05, 2009 5.853 5.899 5.470 5.698 24,245,524 -0.17(-2.83%)
May 04, 2009 5.683 5.864 5.497 5.864 16,482,366 +0.28(+4.98%)
May 01, 2009 5.474 5.683 5.420 5.586 15,952,929 +0.14(+2.48%)
Apr 30, 2009 5.315 5.648 5.315 5.451 28,209,536 +0.19(+3.52%)
Apr 29, 2009 5.130 5.323 5.126 5.265 22,473,172 +0.19(+3.65%)
Apr 28, 2009 5.122 5.153 5.006 5.080 15,383,447 -0.11(-2.09%)
Apr 27, 2009 5.207 5.315 5.103 5.188 15,175,398 -0.14(-2.54%)
Apr 24, 2009 5.215 5.385 5.165 5.323 18,233,070 +0.15(+2.91%)
Apr 23, 2009 5.149 5.250 4.998 5.172 20,704,898 +0.06(+1.21%)
Apr 22, 2009 5.087 5.242 4.983 5.111 23,446,792 -0.01(-0.23%)
Apr 21, 2009 4.859 5.215 4.772 5.122 22,059,978 +0.22(+4.41%)
Apr 20, 2009 5.281 5.300 4.898 4.906 20,943,770 -0.49(-9.16%)
Apr 17, 2009 5.153 5.455 5.153 5.401 23,621,982 +0.27(+5.20%)
Apr 16, 2009 5.072 5.176 4.975 5.134 15,534,163 +0.12(+2.31%)
Apr 15, 2009 4.948 5.053 4.902 5.018 14,432,645 +0.04(+0.85%)
Apr 14, 2009 4.902 5.138 4.797 4.975 21,939,796 +0.03(+0.70%)
Apr 13, 2009 4.902 4.960 4.763 4.941 22,852,984 -0.03(-0.70%)
Apr 09, 2009 4.948 5.049 4.848 4.975 33,300,154 +0.20(+4.30%)
Apr 08, 2009 4.488 4.848 4.376 4.770 25,423,624 +0.30(+6.66%)
Apr 07, 2009 4.589 4.602 4.453 4.473 17,232,952 -0.22(-4.70%)
Apr 06, 2009 4.759 4.794 4.639 4.693 15,745,087 -0.13(-2.72%)
Apr 03, 2009 4.705 4.871 4.685 4.825 16,367,425 +0.12(+2.46%)
Apr 02, 2009 4.566 4.794 4.546 4.709 24,493,606 +0.25(+5.64%)
Apr 01, 2009 4.600 4.616 4.369 4.457 21,179,364 +0.06(+1.32%)
Mar 31, 2009 4.438 4.529 4.334 4.399 25,222,476 +0.12(+2.80%)
Mar 30, 2009 4.372 4.395 4.187 4.279 18,860,378 -0.38(-8.13%)
Mar 26, 2009 4.736 4.855 4.554 4.658 48,845,136 -0.00(-0.08%)
Mar 25, 2009 4.693 4.825 4.484 4.662 32,726,624 +0.04(+0.84%)
Mar 24, 2009 4.883 4.890 4.589 4.624 29,521,086 -0.34(-6.93%)
Mar 23, 2009 4.782 4.971 4.782 4.968 32,068,868 +0.43(+9.45%)
Mar 20, 2009 4.759 4.763 4.511 4.538 31,490,290 -0.18(-3.77%)
Mar 19, 2009 4.569 4.794 4.515 4.716 30,502,936 +0.26(+5.84%)
Mar 18, 2009 4.392 4.496 4.231 4.456 25,569,584 +0.05(+1.20%)
Mar 17, 2009 4.307 4.496 4.218 4.403 23,424,340 +0.09(+2.15%)
Mar 16, 2009 4.291 4.504 4.241 4.310 16,963,266 +0.07(+1.64%)
Mar 13, 2009 4.388 4.399 4.144 4.241 0 -0.10(-2.23%)
Mar 12, 2009 4.179 4.363 4.125 4.337 24,061,474 +0.14(+3.41%)
Mar 11, 2009 4.229 4.411 4.090 4.194 19,893,088 -0.00(-0.10%)
Mar 10, 2009 3.888 4.291 3.872 4.198 31,701,152 +0.36(+9.50%)
Mar 09, 2009 3.715 4.037 3.696 3.834 22,808,462 +0.07(+1.73%)
Mar 06, 2009 3.823 3.968 3.650 3.769 0 -0.00(-0.10%)
Mar 05, 2009 3.872 3.949 3.708 3.773 24,851,604 -0.23(-5.66%)
Mar 04, 2009 3.945 4.114 3.880 3.999 28,958,380 +0.16(+4.20%)
Mar 02, 2009 4.164 4.279 3.826 3.838 50,983,676 -0.49(-11.42%)
Feb 27, 2009 4.367 4.536 4.183 4.333 0 -0.12(-2.75%)
Feb 26, 2009 4.678 4.797 4.451 4.455 25,828,018 -0.13(-2.92%)
Feb 25, 2009 4.467 4.712 4.329 4.589 45,021,752 +0.07(+1.53%)
Feb 24, 2009 4.221 4.551 4.179 4.520 49,554,492 +0.36(+8.56%)
Feb 23, 2009 4.524 4.578 4.149 4.164 51,169,796 -0.28(-6.30%)
Feb 20, 2009 4.666 4.774 4.206 4.444 65,538,504 -0.35(-7.28%)
Feb 19, 2009 5.322 5.460 4.747 4.793 55,776,804 -0.52(-9.75%)
Feb 18, 2009 5.479 5.544 5.188 5.310 23,613,380 -0.12(-2.19%)
Feb 17, 2009 5.625 5.786 5.418 5.429 22,924,620 -0.46(-7.81%)
Feb 13, 2009 5.809 6.016 5.751 5.889 17,962,428 +0.06(+1.05%)
Feb 12, 2009 5.755 5.847 5.552 5.828 27,140,852 +0.02(+0.40%)
Feb 11, 2009 5.816 5.920 5.636 5.805 21,094,666 +0.05(+0.87%)
Feb 10, 2009 5.970 6.108 5.667 5.755 24,739,052 -0.23(-3.91%)
Feb 09, 2009 6.058 6.135 5.908 5.989 19,920,268 -0.05(-0.89%)
Feb 06, 2009 5.655 6.135 5.652 6.043 28,070,734 +0.30(+5.21%)
Feb 05, 2009 5.444 5.816 5.360 5.744 32,724,610 +0.27(+4.98%)
Feb 04, 2009 5.303 5.529 5.253 5.471 30,004,710 +0.15(+2.88%)
Feb 03, 2009 5.264 5.375 5.230 5.318 23,339,124 +0.09(+1.76%)
Feb 02, 2009 5.318 5.398 5.157 5.226 21,099,126 -0.20(-3.67%)
Jan 30, 2009 5.510 5.602 5.372 5.425 0 -0.03(-0.56%)
Jan 29, 2009 5.571 5.617 5.408 5.456 16,945,714 -0.23(-3.98%)
Jan 28, 2009 5.448 5.713 5.448 5.682 30,995,188 +0.31(+5.78%)
Jan 27, 2009 5.214 5.421 5.165 5.372 34,073,132 +0.12(+2.34%)
Jan 26, 2009 5.337 5.483 5.145 5.249 17,778,444 -0.01(-0.15%)
Jan 23, 2009 4.850 5.349 4.846 5.257 29,123,898 +0.18(+3.55%)
Jan 22, 2009 5.211 5.260 4.946 5.076 30,900,158 -0.26(-4.82%)
Jan 21, 2009 5.030 5.352 5.023 5.333 35,013,980 +0.38(+7.58%)
Jan 20, 2009 5.345 5.372 4.938 4.958 24,980,866 -0.41(-7.64%)
Jan 16, 2009 5.517 5.629 5.134 5.368 0 -0.07(-1.34%)
Jan 15, 2009 5.498 5.521 5.195 5.441 30,134,504 -0.07(-1.25%)
Jan 14, 2009 5.709 5.751 5.356 5.510 23,024,432 -0.31(-5.40%)
Jan 13, 2009 5.770 5.897 5.648 5.824 21,822,948 +0.04(+0.73%)
Jan 12, 2009 5.985 6.192 5.658 5.782 28,780,550 -0.29(-4.80%)
Jan 09, 2009 6.253 6.311 6.004 6.073 19,813,598 -0.11(-1.74%)
Jan 08, 2009 6.031 6.184 5.931 6.181 18,877,800 +0.10(+1.58%)
Jan 07, 2009 6.165 6.288 5.985 6.085 19,190,970 -0.17(-2.70%)
Jan 06, 2009 6.253 6.468 6.096 6.253 30,898,732 +0.27(+4.55%)
Jan 05, 2009 5.851 6.173 5.751 5.981 21,113,468 +0.14(+2.43%)
Jan 02, 2009 5.571 5.905 5.560 5.839 0 +0.29(+5.18%)
Jan 01, 2009 5.491 5.629 5.383 5.552 0 +0.00(+0.00%)
Dec 31, 2008 5.491 5.629 5.383 5.552 17,638,200 +0.06(+1.12%)
Dec 30, 2008 5.364 5.494 5.237 5.491 9,839,911 +0.15(+2.87%)
Dec 29, 2008 5.337 5.368 5.188 5.337 9,542,664 +0.07(+1.38%)
Dec 26, 2008 5.176 5.291 5.111 5.264 4,173,750 +0.10(+2.01%)
Dec 24, 2008 5.073 5.214 4.996 5.161 4,777,132 +0.05(+0.98%)
Dec 23, 2008 5.184 5.318 5.030 5.111 11,899,915 -0.04(-0.74%)
Dec 22, 2008 5.345 5.460 5.034 5.149 15,691,586 -0.18(-3.45%)
Dec 19, 2008 5.203 5.502 5.203 5.333 24,815,680 +0.13(+2.58%)
Dec 18, 2008 5.517 5.594 5.107 5.199 22,694,150 -0.28(-5.04%)
Dec 17, 2008 5.398 5.767 5.314 5.475 15,321,342 -0.28(-4.80%)
Dec 16, 2008 5.747 5.828 5.441 5.751 21,414,980 +0.08(+1.42%)
Dec 15, 2008 5.782 5.874 5.548 5.671 22,474,678 +0.03(+0.48%)
Dec 12, 2008 5.283 5.770 5.195 5.644 23,360,234 +0.10(+1.87%)
Dec 11, 2008 5.747 5.981 5.437 5.540 19,876,520 -0.16(-2.82%)
Dec 10, 2008 5.437 5.855 5.406 5.701 18,362,566 +0.39(+7.44%)
Dec 09, 2008 5.169 5.524 5.128 5.307 14,889,591 +0.04(+0.80%)
Dec 08, 2008 5.303 5.524 5.077 5.265 20,967,382 +0.30(+6.14%)
Dec 05, 2008 4.914 5.002 4.453 4.960 33,261,216 -0.05(-0.99%)
Dec 04, 2008 5.508 5.634 4.811 5.009 16,626,933 -0.59(-10.61%)
Dec 03, 2008 5.299 5.615 5.055 5.604 22,170,324 +0.16(+3.01%)
Dec 02, 2008 5.448 5.668 5.261 5.440 23,825,572 +0.11(+2.15%)
Dec 01, 2008 6.000 6.004 5.318 5.326 26,609,884 -0.85(-13.81%)
Nov 28, 2008 6.339 6.339 5.867 6.179 9,512,305 -0.19(-3.05%)
Nov 26, 2008 5.646 6.419 5.501 6.373 17,332,790 +0.65(+11.31%)
Nov 25, 2008 5.985 6.019 5.642 5.726 19,530,014 -0.03(-0.53%)
Nov 24, 2008 5.440 5.897 5.249 5.756 25,742,742 +0.39(+7.32%)
Nov 21, 2008 4.735 5.379 4.621 5.364 35,311,300 +0.74(+16.08%)
Nov 20, 2008 5.219 5.398 4.545 4.621 40,253,928 -0.91(-16.52%)
Nov 19, 2008 6.244 6.316 5.516 5.535 27,664,200 -0.83(-12.99%)
Nov 18, 2008 6.442 6.499 6.021 6.362 21,357,010 +0.00(+0.06%)
Nov 17, 2008 6.076 6.598 6.076 6.358 23,116,638 +0.09(+1.46%)
Nov 14, 2008 6.286 6.728 6.107 6.267 19,595,362 -0.31(-4.75%)
Nov 13, 2008 6.198 6.606 5.588 6.579 28,617,082 +0.45(+7.27%)
Nov 12, 2008 6.785 6.926 6.034 6.133 21,450,586 -0.82(-11.83%)
Nov 11, 2008 7.181 7.288 6.842 6.956 14,945,759 -0.44(-5.92%)
Nov 10, 2008 7.646 7.928 7.238 7.394 13,674,359 -0.03(-0.36%)
Nov 07, 2008 6.971 7.467 6.926 7.421 26,118,444 +0.53(+7.74%)
Nov 06, 2008 6.739 7.699 6.705 6.888 34,021,040 -0.58(-7.71%)
Nov 05, 2008 7.992 7.992 7.238 7.463 31,172,394 -0.54(-6.80%)
Nov 04, 2008 7.825 8.232 7.760 8.008 23,794,500 +0.34(+4.47%)
Nov 03, 2008 7.905 8.038 7.478 7.665 25,784,824 -0.32(-4.05%)
Oct 31, 2008 7.173 8.000 7.143 7.988 35,291,988 +0.63(+8.60%)
Oct 30, 2008 6.945 7.543 6.899 7.356 23,307,338 +0.56(+8.24%)
Oct 29, 2008 6.640 7.224 6.594 6.796 24,639,554 +0.22(+3.30%)
Oct 28, 2008 6.286 6.621 5.783 6.579 28,308,136 +0.52(+8.62%)
Oct 27, 2008 6.213 6.678 6.030 6.057 23,126,942 -0.33(-5.19%)
Oct 24, 2008 6.015 6.472 5.813 6.388 28,713,062 -0.24(-3.68%)
Oct 23, 2008 6.571 7.009 6.000 6.632 33,725,436 +0.19(+2.96%)
Oct 22, 2008 7.246 7.448 6.137 6.442 26,838,374 -1.08(-14.34%)
Oct 21, 2008 7.676 7.836 7.333 7.520 24,138,308 -0.37(-4.68%)
Oct 20, 2008 7.219 7.981 7.108 7.889 32,588,788 +0.90(+12.92%)
Oct 17, 2008 6.419 7.337 6.263 6.987 38,055,872 +0.41(+6.26%)
Oct 16, 2008 6.068 6.628 5.779 6.575 34,843,768 +0.35(+5.63%)
Oct 15, 2008 6.686 6.849 6.183 6.225 33,762,552 -0.70(-10.07%)
Oct 14, 2008 7.596 7.619 6.678 6.922 35,748,796 -0.01(-0.11%)
Oct 13, 2008 6.091 7.120 5.828 6.929 42,997,240 +1.44(+26.32%)
Oct 10, 2008 5.573 5.851 4.716 5.486 51,870,396 -0.46(-7.69%)
Oct 09, 2008 6.857 7.006 5.855 5.943 34,038,500 -0.83(-12.26%)
Oct 08, 2008 6.419 7.089 6.129 6.773 51,964,740 +0.10(+1.54%)
Oct 07, 2008 6.830 7.074 6.606 6.670 55,395,760 -0.07(-1.02%)
Oct 06, 2008 6.758 6.769 5.756 6.739 65,764,908 -0.52(-7.19%)
Oct 03, 2008 7.508 7.828 7.211 7.261 0 -0.21(-2.80%)
Oct 02, 2008 8.518 8.518 7.428 7.470 42,971,912 -1.10(-12.84%)
Oct 01, 2008 8.861 8.861 8.312 8.571 20,283,502 -0.44(-4.86%)
Sep 30, 2008 8.449 9.025 8.449 9.009 31,424,824 +0.69(+8.24%)
Sep 29, 2008 9.337 9.455 7.531 8.324 39,560,520 -1.39(-14.28%)
Sep 26, 2008 9.756 9.867 9.539 9.710 0 -0.21(-2.07%)
Sep 25, 2008 9.577 9.985 9.539 9.916 23,620,190 +0.39(+4.08%)
Sep 24, 2008 9.508 9.726 9.337 9.527 19,009,140 +0.02(+0.24%)
Sep 23, 2008 9.889 10.09 9.486 9.505 22,433,310 -0.44(-4.44%)
Sep 22, 2008 10.48 10.48 9.878 9.947 20,967,452 -0.29(-2.86%)
Sep 19, 2008 9.665 10.86 9.665 10.24 0 +0.77(+8.13%)
Sep 18, 2008 9.360 9.950 9.143 9.470 35,096,380 +0.38(+4.15%)
Sep 17, 2008 9.543 9.764 8.998 9.093 32,141,454 -0.57(-5.88%)
Sep 16, 2008 8.956 9.699 8.293 9.661 55,330,092 +0.56(+6.20%)
Sep 15, 2008 9.908 10.000 8.994 9.097 32,171,794 -1.09(-10.73%)
Sep 12, 2008 10.04 10.49 10.02 10.19 23,716,644 +0.13(+1.33%)
Sep 11, 2008 9.870 10.07 9.447 10.06 28,667,626 +0.12(+1.19%)
Sep 10, 2008 9.809 10.17 9.748 9.939 22,955,940 +0.16(+1.60%)
Sep 09, 2008 10.45 10.66 9.760 9.783 39,398,564 -0.69(-6.62%)
Sep 08, 2008 10.77 10.88 10.37 10.48 22,246,148 -0.13(-1.26%)
Sep 05, 2008 10.68 10.83 10.35 10.61 0 -0.11(-1.07%)
Sep 04, 2008 10.74 10.98 10.52 10.72 24,057,618 -0.08(-0.70%)
Sep 03, 2008 11.10 11.14 10.66 10.80 24,829,136 -0.22(-1.97%)
Sep 02, 2008 11.29 11.57 10.96 11.02 25,319,242 -0.75(-6.38%)
Aug 29, 2008 12.02 12.02 11.67 11.77 10,440,156 -0.17(-1.40%)
Aug 28, 2008 12.22 12.36 11.68 11.94 15,061,150 -0.23(-1.88%)
Aug 27, 2008 12.19 12.32 12.11 12.16 14,898,388 +0.22(+1.85%)
Aug 26, 2008 11.66 11.97 11.60 11.94 29,242,176 +0.37(+3.23%)
Aug 25, 2008 11.81 11.81 11.46 11.57 18,641,380 +0.03(+0.23%)
Aug 22, 2008 11.78 11.80 11.44 11.54 12,322,197 -0.21(-1.75%)
Aug 21, 2008 11.65 11.90 11.51 11.75 24,477,324 +0.21(+1.78%)
Aug 20, 2008 11.23 11.62 11.20 11.54 29,827,528 +0.49(+4.45%)
Aug 19, 2008 10.52 11.17 10.48 11.05 29,003,894 +0.40(+3.78%)
Aug 18, 2008 10.67 10.86 10.56 10.65 17,427,006 -0.02(-0.18%)
Aug 15, 2008 10.68 10.76 10.39 10.67 0 -0.01(-0.07%)
Aug 14, 2008 10.69 10.89 10.57 10.68 22,516,448 -0.03(-0.28%)
Aug 13, 2008 10.46 10.83 10.35 10.71 34,446,636 +0.35(+3.34%)
Aug 12, 2008 10.60 10.73 10.34 10.36 32,116,848 -0.24(-2.22%)
Aug 11, 2008 10.73 11.01 10.23 10.60 43,268,332 -0.14(-1.31%)
Aug 08, 2008 11.20 11.20 10.56 10.74 37,094,920 -0.42(-3.74%)
Aug 07, 2008 12.00 12.00 11.12 11.15 21,348,072 -0.62(-5.29%)
Aug 06, 2008 11.45 11.87 11.45 11.78 17,906,448 +0.38(+3.33%)
Aug 05, 2008 11.34 11.53 11.10 11.40 26,529,978 +0.10(+0.91%)
Aug 04, 2008 11.98 12.13 11.18 11.29 28,094,548 -0.77(-6.36%)
Aug 01, 2008 12.16 12.34 12.05 12.06 18,739,092 -0.11(-0.90%)
Jul 31, 2008 12.62 13.14 12.07 12.17 24,639,782 -0.46(-3.67%)
Jul 30, 2008 12.14 12.64 12.06 12.64 19,396,764 +0.48(+3.94%)
Jul 29, 2008 12.16 12.20 11.83 12.16 16,691,618 +0.05(+0.41%)
Jul 28, 2008 12.30 12.41 12.11 12.11 12,973,872 -0.13(-1.02%)
Jul 25, 2008 12.29 12.52 12.11 12.23 17,723,188 -0.01(-0.06%)
Jul 24, 2008 12.26 12.59 11.85 12.24 22,234,516 +0.00(+0.03%)
Jul 23, 2008 12.44 12.54 11.91 12.24 27,004,930 -0.24(-1.92%)
Jul 22, 2008 13.20 13.20 12.41 12.48 21,751,868 -0.66(-5.06%)
Jul 21, 2008 13.11 13.28 12.92 13.14 13,710,743 +0.18(+1.41%)
Jul 18, 2008 12.46 13.15 12.46 12.96 21,580,668 +0.28(+2.22%)
Jul 17, 2008 13.46 13.55 12.39 12.68 30,016,922 -0.62(-4.66%)
Jul 16, 2008 13.60 13.68 13.08 13.30 20,129,138 -0.32(-2.32%)
Jul 15, 2008 14.39 14.39 13.59 13.61 19,481,246 -0.69(-4.81%)
Jul 14, 2008 13.96 14.41 13.85 14.30 21,746,762 +0.49(+3.55%)
Jul 11, 2008 13.63 14.01 13.60 13.81 17,311,140 +0.10(+0.75%)
Jul 10, 2008 13.48 13.71 13.24 13.71 17,270,564 +0.21(+1.52%)
Jul 09, 2008 13.71 13.95 13.48 13.50 16,698,329 -0.16(-1.20%)
Jul 08, 2008 13.77 13.84 13.22 13.66 26,405,014 -0.24(-1.69%)
Jul 07, 2008 14.22 14.38 13.72 13.90 19,702,042 -0.46(-3.17%)
Jul 04, 2008 14.72 14.77 13.97 14.36 13,540,041 +0.00(+0.00%)
Jul 03, 2008 14.72 14.77 13.97 14.36 13,540,041 -0.27(-1.82%)
Jul 02, 2008 15.20 15.38 14.62 14.62 21,050,856 -0.53(-3.51%)
Jul 01, 2008 15.21 15.34 15.03 15.15 19,215,564 -0.16(-1.02%)
Jun 30, 2008 15.05 15.41 15.00 15.31 19,047,964 +0.43(+2.91%)
Jun 27, 2008 15.04 15.07 14.82 14.88 21,747,462 -0.03(-0.23%)
Jun 26, 2008 15.19 15.29 14.77 14.91 14,300,864 -0.23(-1.53%)
Jun 25, 2008 15.42 15.48 14.74 15.14 25,476,960 +0.28(+1.89%)
Jun 24, 2008 14.86 14.97 14.53 14.86 16,536,022 +0.00(+0.00%)
Jun 23, 2008 14.48 14.93 14.48 14.86 18,233,640 +0.37(+2.57%)
Jun 20, 2008 14.75 14.85 14.48 14.49 16,356,804 -0.21(-1.45%)
Jun 19, 2008 15.15 15.27 14.70 14.70 19,756,244 -0.39(-2.62%)
Jun 18, 2008 15.10 15.28 14.90 15.10 14,670,664 +0.03(+0.18%)
Jun 17, 2008 14.79 15.11 14.76 15.07 13,009,056 +0.38(+2.61%)
Jun 16, 2008 14.67 14.89 14.48 14.69 12,194,119 -0.04(-0.28%)
Jun 13, 2008 14.53 14.77 14.51 14.73 9,892,116 +0.21(+1.44%)
Jun 12, 2008 14.85 14.85 14.51 14.52 12,838,117 -0.36(-2.40%)
Jun 11, 2008 14.78 14.97 14.68 14.88 13,447,352 +0.11(+0.77%)
Jun 10, 2008 14.72 15.04 14.56 14.76 10,459,476 -0.32(-2.12%)
Jun 09, 2008 14.98 15.21 14.56 15.08 8,286,384 +0.20(+1.35%)
Jun 06, 2008 15.01 15.41 14.88 14.88 33,716,880 -0.07(-0.48%)
Jun 05, 2008 14.53 14.97 14.50 14.95 12,015,394 +0.47(+3.23%)
Jun 04, 2008 14.48 14.63 14.43 14.48 14,073,457 -0.05(-0.31%)
Jun 03, 2008 14.42 14.71 14.34 14.53 16,327,276 +0.14(+1.00%)
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.