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 (%)
Nov 28, 2008 6.332 6.332 5.861 6.173 9,522,187 -0.19(-3.05%)
Nov 26, 2008 5.640 6.412 5.495 6.367 17,350,796 +0.65(+11.31%)
Nov 25, 2008 5.978 6.013 5.636 5.720 19,550,304 -0.03(-0.53%)
Nov 24, 2008 5.434 5.891 5.244 5.750 25,769,486 +0.39(+7.32%)
Nov 21, 2008 4.730 5.373 4.616 5.358 35,347,988 +0.74(+16.08%)
Nov 20, 2008 5.214 5.392 4.540 4.616 40,295,748 -0.91(-16.52%)
Nov 19, 2008 6.237 6.310 5.510 5.529 27,692,940 -0.83(-12.99%)
Nov 18, 2008 6.435 6.492 6.015 6.355 21,379,198 +0.00(+0.06%)
Nov 17, 2008 6.070 6.591 6.070 6.351 23,140,654 +0.09(+1.46%)
Nov 14, 2008 6.279 6.721 6.100 6.260 19,615,720 -0.31(-4.75%)
Nov 13, 2008 6.192 6.599 5.583 6.572 28,646,812 +0.45(+7.27%)
Nov 12, 2008 6.778 6.918 6.028 6.127 21,472,870 -0.82(-11.83%)
Nov 11, 2008 7.173 7.280 6.835 6.949 14,961,286 -0.44(-5.92%)
Nov 10, 2008 7.638 7.919 7.230 7.387 13,688,566 -0.03(-0.36%)
Nov 07, 2008 6.964 7.459 6.918 7.413 26,145,580 +0.53(+7.74%)
Nov 06, 2008 6.732 7.691 6.698 6.880 34,056,384 -0.57(-7.71%)
Nov 05, 2008 7.984 7.984 7.230 7.455 31,204,780 -0.54(-6.80%)
Nov 04, 2008 7.817 8.224 7.752 7.999 23,819,220 +0.34(+4.47%)
Nov 03, 2008 7.896 8.030 7.470 7.657 25,811,612 -0.32(-4.05%)
Oct 31, 2008 7.166 7.992 7.135 7.980 35,328,652 +0.63(+8.60%)
Oct 30, 2008 6.937 7.535 6.892 7.348 23,331,552 +0.56(+8.24%)
Oct 29, 2008 6.633 7.216 6.587 6.789 24,665,152 +0.22(+3.30%)
Oct 28, 2008 6.279 6.614 5.777 6.572 28,337,544 +0.52(+8.62%)
Oct 27, 2008 6.207 6.671 6.024 6.051 23,150,968 -0.33(-5.19%)
Oct 24, 2008 6.009 6.466 5.807 6.382 28,742,894 -0.24(-3.68%)
Oct 23, 2008 6.565 7.002 5.994 6.625 33,760,476 +0.19(+2.96%)
Oct 22, 2008 7.238 7.440 6.131 6.435 26,866,256 -1.08(-14.34%)
Oct 21, 2008 7.668 7.828 7.326 7.512 24,163,386 -0.37(-4.68%)
Oct 20, 2008 7.211 7.973 7.101 7.881 32,622,646 +0.90(+12.92%)
Oct 17, 2008 6.412 7.329 6.256 6.979 38,095,408 +0.41(+6.26%)
Oct 16, 2008 6.062 6.622 5.773 6.568 34,879,964 +0.35(+5.63%)
Oct 15, 2008 6.679 6.842 6.176 6.218 33,797,628 -0.70(-10.07%)
Oct 14, 2008 7.588 7.611 6.671 6.915 35,785,936 -0.01(-0.11%)
Oct 13, 2008 6.085 7.113 5.822 6.922 43,041,912 +1.44(+26.32%)
Oct 10, 2008 5.567 5.845 4.711 5.480 51,924,288 -0.46(-7.69%)
Oct 09, 2008 6.850 6.998 5.849 5.937 34,073,864 -0.83(-12.26%)
Oct 08, 2008 6.412 7.082 6.123 6.766 52,018,728 +0.10(+1.54%)
Oct 07, 2008 6.823 7.067 6.599 6.663 55,453,312 -0.07(-1.02%)
Oct 06, 2008 6.751 6.762 5.750 6.732 65,833,232 -0.52(-7.19%)
Oct 03, 2008 7.501 7.820 7.204 7.253 0 -0.21(-2.80%)
Oct 02, 2008 8.509 8.509 7.421 7.463 43,016,552 -1.10(-12.84%)
Oct 01, 2008 8.852 8.852 8.304 8.562 20,304,574 -0.44(-4.86%)
Sep 30, 2008 8.441 9.015 8.441 9.000 31,457,470 +0.69(+8.24%)
Sep 29, 2008 9.327 9.445 7.524 8.315 39,601,620 -1.39(-14.28%)
Sep 26, 2008 9.746 9.856 9.529 9.700 0 -0.21(-2.07%)
Sep 25, 2008 9.567 9.974 9.529 9.906 23,644,728 +0.39(+4.08%)
Sep 24, 2008 9.499 9.715 9.327 9.518 19,028,890 +0.02(+0.24%)
Sep 23, 2008 9.879 10.08 9.476 9.495 22,456,616 -0.44(-4.44%)
Sep 22, 2008 10.47 10.47 9.868 9.936 20,989,236 -0.29(-2.86%)
Sep 19, 2008 9.655 10.85 9.655 10.23 0 +0.77(+8.13%)
Sep 18, 2008 9.350 9.940 9.133 9.461 35,132,844 +0.38(+4.15%)
Sep 17, 2008 9.533 9.754 8.989 9.084 32,174,846 -0.57(-5.88%)
Sep 16, 2008 8.947 9.689 8.285 9.651 55,387,576 +0.56(+6.20%)
Sep 15, 2008 9.898 9.989 8.985 9.088 32,205,216 -1.09(-10.73%)
Sep 12, 2008 10.03 10.48 10.00 10.18 23,741,282 +0.13(+1.33%)
Sep 11, 2008 9.860 10.06 9.438 10.05 28,697,410 +0.12(+1.19%)
Sep 10, 2008 9.799 10.16 9.738 9.929 22,979,788 +0.16(+1.60%)
Sep 09, 2008 10.44 10.65 9.750 9.773 39,439,496 -0.69(-6.62%)
Sep 08, 2008 10.76 10.86 10.36 10.47 22,269,260 -0.13(-1.26%)
Sep 05, 2008 10.67 10.82 10.34 10.60 0 -0.11(-1.07%)
Sep 04, 2008 10.73 10.97 10.51 10.71 24,082,610 -0.08(-0.71%)
Sep 03, 2008 11.09 11.13 10.65 10.79 24,854,932 -0.22(-1.97%)
Sep 02, 2008 11.28 11.55 10.95 11.01 25,345,546 -0.75(-6.38%)
Aug 29, 2008 12.01 12.01 11.66 11.76 10,451,002 -0.17(-1.40%)
Aug 28, 2008 12.21 12.35 11.67 11.92 15,076,798 -0.23(-1.88%)
Aug 27, 2008 12.17 12.31 12.09 12.15 14,913,866 +0.22(+1.85%)
Aug 26, 2008 11.65 11.95 11.59 11.93 29,272,556 +0.37(+3.23%)
Aug 25, 2008 11.79 11.79 11.45 11.56 18,660,748 +0.03(+0.23%)
Aug 22, 2008 11.77 11.79 11.43 11.53 12,334,999 -0.21(-1.75%)
Aug 21, 2008 11.64 11.89 11.50 11.74 24,502,754 +0.21(+1.78%)
Aug 20, 2008 11.21 11.61 11.19 11.53 29,858,516 +0.49(+4.45%)
Aug 19, 2008 10.51 11.15 10.47 11.04 29,034,026 +0.40(+3.78%)
Aug 18, 2008 10.66 10.84 10.55 10.64 17,445,112 -0.02(-0.18%)
Aug 15, 2008 10.66 10.75 10.38 10.66 0 -0.01(-0.07%)
Aug 14, 2008 10.68 10.88 10.55 10.66 22,539,840 -0.03(-0.28%)
Aug 13, 2008 10.45 10.82 10.34 10.69 34,482,424 +0.35(+3.34%)
Aug 12, 2008 10.58 10.72 10.33 10.35 32,150,214 -0.24(-2.22%)
Aug 11, 2008 10.72 11.00 10.22 10.58 43,313,284 -0.14(-1.31%)
Aug 08, 2008 11.18 11.18 10.55 10.72 37,133,456 -0.42(-3.75%)
Aug 07, 2008 11.99 11.99 11.11 11.14 21,370,250 -0.62(-5.29%)
Aug 06, 2008 11.44 11.86 11.44 11.76 17,925,052 +0.38(+3.33%)
Aug 05, 2008 11.32 11.52 11.09 11.39 26,557,540 +0.10(+0.91%)
Aug 04, 2008 11.97 12.12 11.17 11.28 28,123,736 -0.77(-6.36%)
Aug 01, 2008 12.15 12.32 12.03 12.05 18,758,560 -0.11(-0.90%)
Jul 31, 2008 12.61 13.13 12.06 12.16 24,665,380 -0.46(-3.67%)
Jul 30, 2008 12.13 12.63 12.05 12.62 19,416,916 +0.48(+3.94%)
Jul 29, 2008 12.14 12.19 11.82 12.14 16,708,958 +0.05(+0.41%)
Jul 28, 2008 12.29 12.39 12.09 12.09 12,987,350 -0.13(-1.02%)
Jul 25, 2008 12.27 12.50 12.10 12.22 17,741,602 -0.01(-0.06%)
Jul 24, 2008 12.25 12.58 11.84 12.23 22,257,616 +0.00(+0.03%)
Jul 23, 2008 12.43 12.53 11.90 12.22 27,032,986 -0.24(-1.92%)
Jul 22, 2008 13.18 13.18 12.40 12.46 21,774,466 -0.66(-5.06%)
Jul 21, 2008 13.10 13.26 12.90 13.13 13,724,987 +0.18(+1.41%)
Jul 18, 2008 12.45 13.13 12.45 12.94 21,603,088 +0.28(+2.22%)
Jul 17, 2008 13.45 13.54 12.38 12.66 30,048,108 -0.62(-4.66%)
Jul 16, 2008 13.59 13.67 13.06 13.28 20,150,050 -0.31(-2.32%)
Jul 15, 2008 14.37 14.37 13.58 13.60 19,501,486 -0.69(-4.81%)
Jul 14, 2008 13.95 14.40 13.84 14.28 21,769,354 +0.49(+3.55%)
Jul 11, 2008 13.61 13.99 13.59 13.79 17,329,124 +0.10(+0.75%)
Jul 10, 2008 13.46 13.69 13.23 13.69 17,288,506 +0.20(+1.52%)
Jul 09, 2008 13.69 13.93 13.47 13.49 16,715,677 -0.16(-1.20%)
Jul 08, 2008 13.75 13.83 13.21 13.65 26,432,446 -0.24(-1.69%)
Jul 07, 2008 14.20 14.36 13.71 13.89 19,722,510 -0.46(-3.17%)
Jul 04, 2008 14.70 14.75 13.96 14.34 13,554,108 +0.00(+0.00%)
Jul 03, 2008 14.70 14.75 13.96 14.34 13,554,108 -0.27(-1.82%)
Jul 02, 2008 15.19 15.36 14.61 14.61 21,072,726 -0.53(-3.51%)
Jul 01, 2008 15.20 15.33 15.01 15.14 19,235,526 -0.16(-1.02%)
Jun 30, 2008 15.04 15.40 14.99 15.29 19,067,752 +0.43(+2.91%)
Jun 27, 2008 15.02 15.05 14.80 14.86 21,770,056 -0.03(-0.23%)
Jun 26, 2008 15.18 15.27 14.76 14.89 14,315,721 -0.23(-1.53%)
Jun 25, 2008 15.41 15.46 14.73 15.13 25,503,428 +0.28(+1.89%)
Jun 24, 2008 14.85 14.96 14.51 14.85 16,553,201 +0.00(+0.00%)
Jun 23, 2008 14.46 14.91 14.46 14.85 18,252,584 +0.37(+2.57%)
Jun 20, 2008 14.74 14.84 14.46 14.47 16,373,798 -0.21(-1.45%)
Jun 19, 2008 15.13 15.25 14.69 14.69 19,776,770 -0.39(-2.62%)
Jun 18, 2008 15.08 15.26 14.89 15.08 14,685,905 +0.03(+0.18%)
Jun 17, 2008 14.77 15.10 14.74 15.05 13,022,571 +0.38(+2.61%)
Jun 16, 2008 14.66 14.88 14.47 14.67 12,206,788 -0.04(-0.28%)
Jun 13, 2008 14.52 14.75 14.50 14.71 9,902,393 +0.21(+1.44%)
Jun 12, 2008 14.83 14.83 14.50 14.50 12,851,454 -0.36(-2.40%)
Jun 11, 2008 14.76 14.95 14.67 14.86 13,461,322 +0.11(+0.77%)
Jun 10, 2008 14.70 15.02 14.54 14.75 10,470,342 -0.32(-2.11%)
Jun 09, 2008 14.96 15.19 14.55 15.07 8,294,992 +0.20(+1.35%)
Jun 06, 2008 15.00 15.40 14.86 14.86 33,751,908 -0.07(-0.48%)
Jun 05, 2008 14.51 14.96 14.48 14.94 12,027,877 +0.47(+3.23%)
Jun 04, 2008 14.47 14.62 14.42 14.47 14,088,078 -0.05(-0.31%)
Jun 03, 2008 14.41 14.70 14.33 14.52 16,344,239 +0.14(+1.00%)
Jun 02, 2008 14.42 14.51 14.25 14.37 14,059,679 -0.06(-0.42%)
May 30, 2008 14.34 14.51 14.21 14.43 9,876,179 +0.11(+0.77%)
May 29, 2008 14.56 14.64 14.29 14.32 13,307,215 -0.25(-1.72%)
May 28, 2008 14.21 14.61 14.16 14.57 12,879,914 +0.37(+2.62%)
May 27, 2008 14.34 14.35 14.16 14.20 10,546,677 -0.16(-1.08%)
May 26, 2008 14.47 14.80 14.23 14.36 0 +0.00(+0.00%)
May 23, 2008 14.47 14.80 14.23 14.36 13,324,678 -0.21(-1.46%)
May 22, 2008 14.84 14.92 14.36 14.57 21,478,770 -0.24(-1.61%)
May 21, 2008 14.97 15.15 14.79 14.81 15,741,657 -0.17(-1.14%)
May 20, 2008 14.87 15.03 14.80 14.98 11,534,365 +0.10(+0.66%)
May 19, 2008 14.80 15.03 14.72 14.88 13,548,921 +0.15(+1.00%)
May 16, 2008 14.36 14.79 14.30 14.73 26,219,830 +0.47(+3.30%)
May 15, 2008 13.87 14.32 13.80 14.26 20,718,460 +0.42(+3.07%)
May 14, 2008 14.14 14.19 13.82 13.84 11,231,700 -0.23(-1.62%)
May 13, 2008 13.96 14.12 13.82 14.06 10,637,655 +0.16(+1.15%)
May 12, 2008 13.84 14.01 13.71 13.90 12,294,476 +0.07(+0.49%)
May 09, 2008 13.68 13.93 13.66 13.84 8,234,151 -0.06(-0.44%)
May 08, 2008 13.89 14.09 13.78 13.90 17,980,604 +0.05(+0.33%)
May 07, 2008 14.17 14.31 13.77 13.85 30,800,556 -0.28(-2.01%)
May 06, 2008 14.06 14.23 13.89 14.14 17,248,578 +0.04(+0.30%)
May 05, 2008 14.15 14.42 14.07 14.09 18,851,974 -0.05(-0.32%)
May 02, 2008 13.73 14.17 13.73 14.14 12,748,984 +0.47(+3.44%)
May 01, 2008 13.60 13.73 13.39 13.67 26,076,362 +0.20(+1.49%)
Apr 30, 2008 13.84 14.00 13.37 13.47 31,657,530 -0.33(-2.39%)
Apr 29, 2008 14.26 14.29 13.79 13.80 20,087,222 -0.56(-3.91%)
Apr 28, 2008 14.36 14.57 14.30 14.36 15,591,134 -0.01(-0.08%)
Apr 25, 2008 14.21 14.40 14.13 14.37 12,580,630 +0.28(+1.99%)
Apr 24, 2008 14.17 14.21 13.81 14.09 15,497,357 -0.07(-0.51%)
Apr 23, 2008 14.32 14.32 14.14 14.16 12,799,783 -0.08(-0.56%)
Apr 22, 2008 14.01 14.36 14.01 14.24 15,139,573 +0.23(+1.65%)
Apr 21, 2008 13.83 14.04 13.77 14.01 10,399,160 +0.13(+0.96%)
Apr 18, 2008 13.74 13.90 13.57 13.88 13,370,824 +0.27(+1.95%)
Apr 17, 2008 13.47 13.76 13.47 13.61 15,882,526 +0.08(+0.56%)
Apr 16, 2008 13.57 13.65 13.45 13.54 18,918,522 +0.05(+0.37%)
Apr 15, 2008 13.35 13.52 13.22 13.49 17,112,692 +0.19(+1.46%)
Apr 14, 2008 13.11 13.38 13.06 13.29 13,864,246 +0.16(+1.18%)
Apr 11, 2008 12.98 13.24 12.97 13.14 19,647,684 +0.03(+0.23%)
Apr 10, 2008 13.34 13.38 12.97 13.11 11,952,493 -0.08(-0.63%)
Apr 09, 2008 13.12 13.38 13.08 13.19 9,691,409 +0.08(+0.58%)
Apr 08, 2008 12.86 13.18 12.84 13.12 12,030,563 +0.19(+1.44%)
Apr 07, 2008 12.99 13.13 12.86 12.93 12,413,713 -0.00(-0.03%)
Apr 04, 2008 12.85 13.08 12.81 12.93 11,415,716 +0.13(+1.04%)
Apr 03, 2008 12.70 12.91 12.70 12.80 9,469,870 -0.00(-0.03%)
Apr 02, 2008 12.69 12.90 12.61 12.80 13,654,854 +0.04(+0.30%)
Apr 01, 2008 12.54 12.80 12.43 12.77 12,509,446 +0.25(+2.03%)
Mar 31, 2008 12.33 12.57 12.33 12.51 13,158,483 +0.19(+1.57%)
Mar 28, 2008 12.52 12.61 12.25 12.32 11,934,353 -0.14(-1.16%)
Mar 27, 2008 12.48 12.57 12.39 12.46 23,160,926 +0.08(+0.61%)
Mar 26, 2008 12.36 12.50 12.35 12.39 15,491,988 -0.00(-0.03%)
Mar 25, 2008 12.21 12.47 12.20 12.39 19,901,778 +0.17(+1.40%)
Mar 24, 2008 12.13 12.29 12.04 12.22 21,455,352 +0.19(+1.58%)
Mar 21, 2008 12.01 12.08 11.55 12.03 27,753,138 -0.00(-0.00%)
Mar 20, 2008 12.01 12.08 11.55 12.03 27,753,138 +0.08(+0.67%)
Mar 19, 2008 12.66 12.80 11.94 11.95 24,643,942 -0.68(-5.35%)
Mar 18, 2008 12.50 12.66 12.31 12.63 24,720,942 +0.38(+3.13%)
Mar 17, 2008 12.50 12.56 11.99 12.24 23,623,552 -0.54(-4.24%)
Mar 14, 2008 13.16 13.16 12.59 12.79 15,765,079 -0.28(-2.15%)
Mar 13, 2008 12.97 13.13 12.78 13.07 22,612,190 +0.09(+0.73%)
Mar 12, 2008 13.09 13.16 12.91 12.97 11,191,281 -0.14(-1.07%)
Mar 11, 2008 13.21 13.37 12.96 13.11 19,902,508 +0.16(+1.26%)
Mar 10, 2008 13.21 13.24 12.90 12.95 12,627,167 -0.27(-2.07%)
Mar 07, 2008 13.35 13.42 13.04 13.22 15,937,788 -0.17(-1.30%)
Mar 06, 2008 14.05 14.07 13.38 13.40 29,676,400 -0.64(-4.54%)
Mar 05, 2008 13.58 14.04 13.58 14.03 15,198,838 +0.48(+3.56%)
Mar 04, 2008 13.83 13.88 13.30 13.55 20,424,744 -0.27(-1.95%)
Mar 03, 2008 13.66 13.85 13.61 13.82 18,390,430 +0.16(+1.14%)
Feb 29, 2008 13.77 13.89 13.57 13.67 11,947,962 -0.23(-1.64%)
Feb 28, 2008 13.60 13.94 13.58 13.89 20,941,322 +0.16(+1.19%)
Feb 27, 2008 13.97 14.01 13.72 13.73 17,009,648 -0.27(-1.95%)
Feb 26, 2008 13.73 14.04 13.67 14.00 16,008,334 +0.16(+1.12%)
Feb 25, 2008 13.51 13.86 13.51 13.85 17,930,650 +0.35(+2.61%)
Feb 22, 2008 13.77 13.82 13.15 13.49 18,972,816 +0.02(+0.11%)
Feb 21, 2008 13.85 13.94 13.41 13.48 15,883,391 -0.13(-0.95%)
Feb 20, 2008 13.27 13.61 13.23 13.61 14,541,545 +0.31(+2.37%)
Feb 19, 2008 13.19 13.42 13.14 13.29 11,569,781 +0.36(+2.76%)
Feb 18, 2008 13.00 13.05 12.78 12.94 0 +0.00(+0.00%)
Feb 15, 2008 13.00 13.05 12.78 12.94 8,444,315 -0.09(-0.73%)
Feb 14, 2008 13.05 13.27 13.02 13.03 7,762,548 -0.04(-0.32%)
Feb 13, 2008 12.97 13.11 12.88 13.07 8,779,532 +0.23(+1.77%)
Feb 12, 2008 13.03 13.24 12.70 12.85 10,833,430 -0.13(-0.99%)
Feb 11, 2008 12.50 13.01 12.50 12.97 16,162,305 +0.49(+3.95%)
Feb 08, 2008 12.12 12.53 12.12 12.48 11,350,238 +0.25(+2.05%)
Feb 07, 2008 12.11 12.35 12.01 12.23 10,850,521 +0.05(+0.37%)
Feb 06, 2008 12.31 12.52 12.14 12.19 11,362,279 -0.03(-0.25%)
Feb 05, 2008 12.28 12.62 12.18 12.22 17,311,388 -0.26(-2.10%)
Feb 04, 2008 12.28 12.56 12.21 12.48 10,065,736 +0.15(+1.23%)
Feb 01, 2008 12.16 12.33 12.03 12.33 11,352,610 +0.20(+1.63%)
Jan 31, 2008 11.92 12.20 11.89 12.13 16,910,704 -0.01(-0.06%)
Jan 30, 2008 12.00 12.39 12.00 12.14 14,479,942 +0.06(+0.53%)
Jan 29, 2008 12.16 12.33 12.03 12.07 14,830,054 -0.03(-0.25%)
Jan 28, 2008 12.13 12.18 11.87 12.10 12,341,334 +0.01(+0.09%)
Jan 25, 2008 12.09 12.27 11.96 12.09 16,680,820 -0.03(-0.22%)
Jan 24, 2008 11.76 12.29 11.71 12.12 26,096,938 +0.37(+3.17%)
Jan 23, 2008 10.76 11.75 10.71 11.75 27,210,942 -0.03(-0.26%)
Jan 22, 2008 11.48 11.91 10.17 11.78 25,284,034 -0.28(-2.30%)
Jan 21, 2008 12.04 12.50 11.85 12.05 0 +0.00(+0.00%)
Jan 18, 2008 12.04 12.50 11.85 12.05 17,939,978 +0.02(+0.13%)
Jan 17, 2008 12.64 12.99 12.00 12.04 21,785,986 -0.82(-6.35%)
Jan 16, 2008 12.82 13.03 12.65 12.85 17,243,170 -0.12(-0.94%)
Jan 15, 2008 13.41 13.44 12.93 12.97 13,958,337 -0.57(-4.23%)
Jan 14, 2008 13.41 13.60 13.38 13.55 10,681,585 +0.22(+1.62%)
Jan 11, 2008 13.51 13.64 13.27 13.33 12,331,407 -0.32(-2.33%)
Jan 10, 2008 13.52 13.70 13.42 13.65 9,857,003 -0.01(-0.05%)
Jan 09, 2008 13.52 13.66 13.34 13.66 10,654,414 +0.15(+1.12%)
Jan 08, 2008 13.50 13.77 13.46 13.51 13,887,587 +0.07(+0.54%)
Jan 07, 2008 13.56 13.64 13.32 13.43 16,045,100 -0.07(-0.51%)
Jan 04, 2008 13.82 13.91 13.49 13.50 9,204,002 -0.42(-3.02%)
Jan 03, 2008 13.59 13.99 13.48 13.92 11,701,623 +0.35(+2.57%)
Jan 02, 2008 13.63 13.72 13.51 13.57 9,549,234 +0.00(+0.00%)
Jan 01, 2008 13.71 13.75 13.53 13.57 0 +0.00(+0.00%)
Dec 31, 2007 13.71 13.75 13.53 13.57 4,798,926 -0.20(-1.46%)
Dec 28, 2007 13.65 13.90 13.65 13.78 7,239,423 +0.16(+1.17%)
Dec 27, 2007 13.64 13.74 13.60 13.62 5,051,384 -0.07(-0.53%)
Dec 26, 2007 13.53 13.74 13.53 13.69 5,855,614 +0.06(+0.42%)
Dec 24, 2007 13.62 13.67 13.56 13.63 10,031,248 -0.02(-0.14%)
Dec 21, 2007 13.58 13.68 12.90 13.65 11,845,250 +0.20(+1.52%)
Dec 20, 2007 13.53 13.53 13.27 13.45 6,465,416 +0.06(+0.48%)
Dec 19, 2007 13.20 13.51 13.20 13.38 9,588,243 +0.21(+1.58%)
Dec 18, 2007 13.21 13.40 13.10 13.17 10,959,286 +0.04(+0.29%)
Dec 17, 2007 13.26 13.35 13.04 13.13 9,489,756 -0.15(-1.11%)
Dec 14, 2007 13.47 13.60 13.28 13.28 7,062,808 -0.30(-2.21%)
Dec 13, 2007 13.44 13.60 13.36 13.58 10,223,544 +0.05(+0.37%)
Dec 12, 2007 13.34 13.67 13.13 13.53 13,058,316 +0.21(+1.59%)
Dec 11, 2007 13.61 13.73 13.28 13.32 7,382,588 -0.30(-2.17%)
Dec 10, 2007 13.52 13.64 13.46 13.62 5,849,925 +0.12(+0.90%)
Dec 07, 2007 13.49 13.57 13.33 13.49 6,161,595 +0.04(+0.28%)
Dec 06, 2007 13.32 13.51 13.29 13.46 8,608,811 +0.14(+1.03%)
Dec 05, 2007 13.31 13.38 13.23 13.32 11,148,047 +0.11(+0.80%)
Dec 04, 2007 13.24 13.51 13.18 13.21 8,911,408 -0.11(-0.80%)
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.