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

Williams Companies (NY: WMB )

40.95 +0.48 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2011 13.45 13.68 13.45 13.64 15,916,060 +0.19(+1.44%)
Dec 29, 2011 13.32 13.47 13.27 13.45 14,166,632 +0.17(+1.31%)
Dec 28, 2011 13.59 13.61 13.26 13.28 12,518,254 -0.29(-2.10%)
Dec 27, 2011 13.48 13.64 13.47 13.56 8,484,305 +0.05(+0.34%)
Dec 23, 2011 13.38 13.52 13.34 13.52 8,591,000 +0.29(+2.19%)
Dec 21, 2011 13.10 13.25 12.98 13.23 9,356,905 +0.13(+0.98%)
Dec 20, 2011 12.96 13.17 12.93 13.10 11,816,812 +0.38(+2.96%)
Dec 19, 2011 12.83 12.90 12.67 12.72 14,148,057 -0.09(-0.68%)
Dec 16, 2011 12.71 12.82 12.55 12.81 27,306,080 +0.25(+1.97%)
Dec 15, 2011 12.77 12.83 12.54 12.56 17,286,058 -0.08(-0.62%)
Dec 14, 2011 12.83 12.90 12.58 12.64 22,602,018 -0.32(-2.49%)
Dec 13, 2011 12.99 13.18 12.87 12.96 21,606,954 +0.01(+0.10%)
Dec 12, 2011 12.98 13.00 12.83 12.95 24,265,330 -0.13(-0.98%)
Dec 09, 2011 12.96 13.17 12.92 13.08 21,939,062 +0.22(+1.70%)
Dec 08, 2011 13.19 13.28 12.82 12.86 25,176,162 -0.45(-3.35%)
Dec 07, 2011 13.11 13.41 13.01 13.30 23,880,482 +0.13(+0.97%)
Dec 06, 2011 13.34 13.41 13.12 13.18 22,797,920 -0.18(-1.38%)
Dec 05, 2011 13.45 13.52 13.20 13.36 19,644,230 +0.09(+0.68%)
Dec 02, 2011 13.40 13.48 13.23 13.27 28,691,444 -0.02(-0.12%)
Dec 01, 2011 13.23 13.46 13.07 13.29 25,708,264 +0.05(+0.40%)
Nov 30, 2011 13.13 13.32 12.91 13.23 25,258,254 +0.48(+3.79%)
Nov 29, 2011 12.69 12.81 12.59 12.75 15,812,302 +0.14(+1.07%)
Nov 28, 2011 12.55 12.83 12.49 12.62 23,200,828 +0.44(+3.60%)
Nov 25, 2011 11.97 12.27 11.94 12.18 8,241,641 +0.14(+1.12%)
Nov 23, 2011 12.15 12.26 11.96 12.04 18,148,814 -0.26(-2.13%)
Nov 22, 2011 12.33 12.50 12.23 12.30 14,918,709 -0.02(-0.20%)
Nov 21, 2011 12.24 12.40 12.09 12.33 17,848,928 -0.16(-1.25%)
Nov 18, 2011 12.54 12.60 12.41 12.48 14,956,653 +0.07(+0.53%)
Nov 17, 2011 12.49 12.64 12.23 12.42 18,098,914 -0.14(-1.08%)
Nov 16, 2011 12.57 12.91 12.52 12.55 17,236,064 -0.27(-2.08%)
Nov 15, 2011 12.49 12.89 12.49 12.82 14,730,460 +0.27(+2.19%)
Nov 14, 2011 12.78 12.82 12.48 12.55 16,026,883 -0.30(-2.36%)
Nov 11, 2011 12.77 12.91 12.71 12.85 11,028,825 +0.24(+1.92%)
Nov 10, 2011 12.61 12.69 12.32 12.61 13,721,209 +0.19(+1.52%)
Nov 09, 2011 12.41 12.75 12.36 12.42 19,072,282 -0.41(-3.20%)
Nov 08, 2011 12.89 12.90 12.56 12.83 16,313,911 -0.01(-0.10%)
Nov 07, 2011 12.81 12.90 12.56 12.84 13,292,553 +0.02(+0.16%)
Nov 04, 2011 12.61 12.93 12.49 12.82 22,333,246 +0.10(+0.77%)
Nov 03, 2011 12.61 12.76 12.34 12.72 29,108,738 +0.34(+2.75%)
Nov 02, 2011 12.96 12.96 12.19 12.38 29,340,298 +0.34(+2.86%)
Nov 01, 2011 12.00 12.32 11.90 12.04 30,101,022 -0.31(-2.49%)
Oct 31, 2011 12.56 12.66 12.32 12.34 17,294,302 -0.47(-3.65%)
Oct 28, 2011 12.62 12.84 12.54 12.81 20,675,952 +0.05(+0.39%)
Oct 27, 2011 12.56 12.87 12.39 12.76 27,810,826 +0.52(+4.29%)
Oct 26, 2011 12.34 12.42 11.95 12.24 24,798,100 +0.11(+0.95%)
Oct 25, 2011 12.40 12.48 12.06 12.12 22,028,242 -0.38(-3.05%)
Oct 24, 2011 12.43 12.55 12.25 12.50 21,710,004 +0.14(+1.13%)
Oct 21, 2011 12.35 12.40 12.19 12.36 23,865,042 +0.14(+1.17%)
Oct 20, 2011 12.07 12.28 11.97 12.22 21,100,024 +0.14(+1.12%)
Oct 19, 2011 11.96 12.30 11.95 12.09 51,281,224 +0.17(+1.45%)
Oct 18, 2011 11.31 12.00 11.24 11.91 37,042,940 +0.62(+5.52%)
Oct 17, 2011 11.77 11.84 11.23 11.29 33,690,956 +0.09(+0.81%)
Oct 14, 2011 11.18 11.23 11.04 11.20 13,942,768 +0.26(+2.36%)
Oct 13, 2011 10.82 11.02 10.67 10.94 13,763,297 -0.02(-0.15%)
Oct 12, 2011 10.98 11.15 10.91 10.96 19,644,282 +0.13(+1.21%)
Oct 11, 2011 10.68 10.88 10.60 10.83 13,151,835 +0.01(+0.08%)
Oct 10, 2011 10.48 10.82 10.48 10.82 21,201,226 +0.58(+5.69%)
Oct 07, 2011 10.53 10.53 10.21 10.24 21,424,888 -0.19(-1.85%)
Oct 06, 2011 10.40 10.55 10.29 10.43 19,320,998 +0.28(+2.79%)
Oct 05, 2011 9.684 10.18 9.499 10.15 39,616,664 +0.47(+4.83%)
Oct 04, 2011 9.397 9.680 8.978 9.680 47,740,036 +0.11(+1.11%)
Oct 03, 2011 9.930 10.07 9.573 9.573 22,321,438 -0.41(-4.07%)
Sep 30, 2011 10.07 10.25 9.950 9.979 19,450,642 -0.29(-2.80%)
Sep 29, 2011 10.61 10.63 10.03 10.27 23,958,154 -0.03(-0.32%)
Sep 28, 2011 10.61 10.78 10.27 10.30 17,757,800 -0.34(-3.20%)
Sep 27, 2011 11.02 11.14 10.56 10.64 22,138,962 -0.09(-0.80%)
Sep 26, 2011 10.33 10.77 10.08 10.72 22,797,452 +0.47(+4.60%)
Sep 23, 2011 10.08 10.35 10.02 10.25 17,650,992 +0.07(+0.72%)
Sep 22, 2011 10.42 10.47 10.02 10.18 38,067,720 -0.63(-5.84%)
Sep 21, 2011 11.02 11.59 10.81 10.81 26,324,532 -0.20(-1.82%)
Sep 20, 2011 11.20 11.33 10.83 11.01 21,080,394 -0.15(-1.36%)
Sep 19, 2011 10.94 11.29 10.59 11.16 22,071,040 +0.07(+0.67%)
Sep 16, 2011 11.28 11.31 10.97 11.09 18,762,274 -0.08(-0.73%)
Sep 15, 2011 11.25 11.34 11.07 11.17 15,461,584 +0.09(+0.81%)
Sep 14, 2011 10.91 11.25 10.67 11.08 22,732,592 +0.26(+2.43%)
Sep 13, 2011 10.66 10.86 10.47 10.82 18,010,012 +0.22(+2.05%)
Sep 12, 2011 10.42 10.68 10.28 10.60 15,733,644 +0.06(+0.58%)
Sep 09, 2011 10.74 10.86 10.45 10.54 23,926,880 -0.42(-3.82%)
Sep 08, 2011 10.83 11.06 10.72 10.96 23,819,556 +0.11(+0.98%)
Sep 07, 2011 10.75 11.10 10.70 10.85 30,338,162 +0.39(+3.68%)
Sep 06, 2011 10.24 10.48 10.09 10.47 20,881,144 -0.17(-1.58%)
Sep 02, 2011 10.36 10.80 10.36 10.63 16,088,611 -0.39(-3.53%)
Sep 01, 2011 11.06 11.27 11.00 11.02 15,062,679 -0.04(-0.37%)
Aug 31, 2011 11.11 11.31 10.93 11.07 18,412,600 +0.04(+0.33%)
Aug 30, 2011 10.80 11.09 10.73 11.03 22,263,308 +0.17(+1.59%)
Aug 29, 2011 10.51 10.86 10.51 10.86 12,865,738 +0.52(+5.00%)
Aug 26, 2011 10.06 10.43 9.962 10.34 20,680,004 +0.18(+1.73%)
Aug 25, 2011 10.44 10.72 10.09 10.16 26,589,074 -0.31(-2.97%)
Aug 24, 2011 10.34 10.52 10.19 10.47 24,426,274 +0.10(+0.99%)
Aug 23, 2011 9.766 10.45 9.543 10.37 42,139,540 +0.68(+6.96%)
Aug 22, 2011 10.36 10.44 9.579 9.697 30,359,286 -0.36(-3.60%)
Aug 19, 2011 10.17 10.48 9.958 10.06 33,039,924 -0.24(-2.29%)
Aug 18, 2011 11.08 11.11 10.20 10.30 40,086,392 -1.16(-10.09%)
Aug 17, 2011 11.56 11.78 11.37 11.45 15,765,651 +0.00(+0.00%)
Aug 16, 2011 11.39 11.69 11.35 11.45 19,069,246 -0.21(-1.81%)
Aug 15, 2011 11.40 11.73 11.36 11.66 17,239,394 +0.40(+3.58%)
Aug 12, 2011 11.40 11.46 11.09 11.26 19,051,876 +0.06(+0.58%)
Aug 11, 2011 10.99 11.41 10.69 11.19 36,299,748 +0.46(+4.32%)
Aug 10, 2011 10.77 11.41 10.68 10.73 45,450,696 -0.26(-2.40%)
Aug 09, 2011 10.63 11.00 9.835 10.99 36,750,532 +1.22(+12.44%)
Aug 08, 2011 10.63 10.78 9.551 9.779 52,900,164 -1.22(-11.13%)
Aug 05, 2011 11.19 11.34 10.36 11.00 39,931,864 +0.00(+0.04%)
Aug 04, 2011 12.04 12.06 10.95 11.00 44,979,448 -1.23(-10.05%)
Aug 03, 2011 12.30 12.35 11.90 12.23 24,924,218 -0.12(-0.99%)
Aug 02, 2011 12.75 12.89 12.32 12.35 21,891,296 -0.51(-3.95%)
Aug 01, 2011 12.95 13.06 12.78 12.86 16,727,885 -0.04(-0.28%)
Jul 29, 2011 12.73 13.07 12.66 12.89 21,561,396 -0.04(-0.28%)
Jul 28, 2011 13.02 13.13 12.88 12.93 18,623,638 -0.13(-0.97%)
Jul 27, 2011 12.38 13.49 12.26 13.06 68,465,792 +0.60(+4.83%)
Jul 26, 2011 12.49 12.57 12.38 12.46 12,778,053 -0.04(-0.29%)
Jul 25, 2011 12.45 12.62 12.39 12.49 17,290,334 -0.15(-1.22%)
Jul 22, 2011 12.64 12.66 12.50 12.65 8,439,742 +0.03(+0.23%)
Jul 21, 2011 12.51 12.66 12.49 12.62 15,157,149 +0.19(+1.51%)
Jul 20, 2011 12.50 12.50 12.23 12.43 17,008,370 -0.03(-0.26%)
Jul 19, 2011 12.31 12.51 12.15 12.46 22,309,640 +0.24(+2.00%)
Jul 18, 2011 12.23 12.36 12.12 12.22 23,962,976 -0.13(-1.09%)
Jul 15, 2011 11.97 12.40 11.94 12.35 37,395,636 +0.52(+4.36%)
Jul 14, 2011 11.74 11.99 11.73 11.84 31,296,410 +0.13(+1.08%)
Jul 13, 2011 11.65 11.84 11.65 11.71 17,611,626 +0.16(+1.37%)
Jul 12, 2011 11.61 11.70 11.53 11.55 15,763,665 -0.08(-0.66%)
Jul 11, 2011 11.87 11.90 11.56 11.63 24,365,054 -0.40(-3.35%)
Jul 08, 2011 12.11 12.26 12.00 12.03 22,278,476 -0.28(-2.28%)
Jul 07, 2011 12.47 12.50 12.22 12.31 13,760,881 +0.03(+0.27%)
Jul 06, 2011 12.43 12.45 12.26 12.28 15,826,161 -0.20(-1.60%)
Jul 05, 2011 12.45 12.53 12.31 12.48 16,004,639 -0.03(-0.23%)
Jul 01, 2011 12.35 12.54 12.25 12.51 17,446,902 +0.20(+1.65%)
Jun 30, 2011 12.19 12.32 12.17 12.30 12,714,942 +0.17(+1.44%)
Jun 29, 2011 12.11 12.26 12.01 12.13 13,859,389 +0.06(+0.51%)
Jun 28, 2011 11.79 12.11 11.78 12.07 14,925,951 +0.35(+3.02%)
Jun 27, 2011 11.65 11.85 11.54 11.71 18,240,326 +0.10(+0.88%)
Jun 24, 2011 11.74 12.03 11.57 11.61 61,161,832 -0.28(-2.33%)
Jun 23, 2011 11.72 11.91 11.43 11.89 24,628,044 -0.04(-0.31%)
Jun 22, 2011 11.92 12.09 11.86 11.93 14,127,647 -0.02(-0.20%)
Jun 21, 2011 11.67 11.96 11.61 11.95 17,270,674 +0.34(+2.94%)
Jun 20, 2011 11.52 11.63 11.51 11.61 13,329,200 +0.09(+0.81%)
Jun 17, 2011 11.61 11.67 11.44 11.52 24,263,410 +0.00(+0.00%)
Jun 16, 2011 11.72 11.84 11.36 11.52 30,697,624 -0.19(-1.60%)
Jun 15, 2011 11.91 11.94 11.66 11.70 26,437,326 -0.36(-2.97%)
Jun 14, 2011 11.90 12.14 11.86 12.06 17,704,210 +0.30(+2.56%)
Jun 13, 2011 11.98 12.04 11.55 11.76 24,117,186 -0.17(-1.47%)
Jun 10, 2011 12.11 12.15 11.90 11.93 13,643,928 -0.23(-1.91%)
Jun 09, 2011 12.18 12.25 12.09 12.17 12,744,158 +0.04(+0.37%)
Jun 08, 2011 12.08 12.25 12.05 12.12 17,617,754 +0.07(+0.57%)
Jun 07, 2011 12.08 12.25 11.98 12.05 12,728,313 +0.04(+0.37%)
Jun 06, 2011 12.27 12.30 11.99 12.01 14,927,934 -0.30(-2.43%)
Jun 03, 2011 12.18 12.43 12.11 12.31 11,450,281 -0.08(-0.65%)
May 24, 2011 12.38 12.55 12.37 12.39 15,357,069 +0.13(+1.05%)
May 23, 2011 12.25 12.37 12.18 12.26 14,149,331 -0.17(-1.37%)
May 20, 2011 12.33 12.59 12.22 12.43 21,844,606 +0.05(+0.42%)
May 19, 2011 12.42 12.50 12.29 12.38 16,132,502 +0.00(+0.00%)
May 18, 2011 12.10 12.48 12.06 12.38 18,627,832 +0.30(+2.48%)
May 17, 2011 11.95 12.11 11.87 12.08 17,669,286 +0.04(+0.37%)
May 16, 2011 12.19 12.31 11.99 12.03 20,736,438 -0.19(-1.59%)
May 13, 2011 12.40 12.51 12.09 12.23 18,343,590 -0.10(-0.85%)
May 12, 2011 12.41 12.48 12.24 12.33 20,193,360 -0.13(-1.04%)
May 11, 2011 12.82 12.84 12.35 12.46 16,609,059 -0.36(-2.80%)
May 10, 2011 12.81 12.90 12.71 12.82 10,432,014 +0.04(+0.35%)
May 09, 2011 12.49 12.81 12.46 12.78 13,148,209 +0.31(+2.50%)
May 06, 2011 12.61 12.73 12.34 12.46 16,270,253 +0.04(+0.29%)
May 05, 2011 12.56 12.64 12.27 12.43 23,316,752 -0.25(-1.98%)
May 04, 2011 12.92 12.92 12.40 12.68 22,518,236 -0.21(-1.63%)
May 03, 2011 13.14 13.18 12.75 12.89 25,325,560 -0.32(-2.45%)
May 02, 2011 13.17 13.23 13.16 13.21 25,643,222 -0.19(-1.42%)
Apr 29, 2011 13.21 13.47 13.17 13.40 24,552,908 +0.21(+1.56%)
Apr 28, 2011 13.22 13.32 13.10 13.20 14,102,285 -0.03(-0.24%)
Apr 27, 2011 13.16 13.27 12.93 13.23 12,577,838 +0.08(+0.58%)
Apr 26, 2011 13.01 13.19 12.91 13.15 16,603,634 +0.21(+1.65%)
Apr 25, 2011 12.95 12.96 12.76 12.94 8,337,726 +0.02(+0.16%)
Apr 21, 2011 12.89 12.96 12.81 12.92 9,126,539 +0.08(+0.60%)
Apr 20, 2011 12.61 12.84 12.59 12.84 19,424,162 +0.50(+4.03%)
Apr 19, 2011 12.24 12.39 12.21 12.34 9,882,686 +0.11(+0.89%)
Apr 18, 2011 12.33 12.38 12.14 12.23 12,052,941 -0.31(-2.48%)
Apr 15, 2011 12.44 12.61 12.43 12.55 14,536,291 +0.13(+1.04%)
Apr 14, 2011 12.21 12.49 12.14 12.42 12,378,375 +0.15(+1.22%)
Apr 13, 2011 12.33 12.47 12.09 12.27 14,312,664 -0.02(-0.20%)
Apr 12, 2011 12.31 12.32 12.06 12.29 21,491,084 -0.11(-0.85%)
Apr 11, 2011 12.53 12.65 12.34 12.40 17,642,654 -0.06(-0.49%)
Apr 08, 2011 12.58 12.69 12.38 12.46 10,548,888 -0.08(-0.61%)
Apr 07, 2011 12.37 12.55 12.29 12.53 14,849,718 +0.14(+1.11%)
Apr 06, 2011 12.58 12.61 12.26 12.40 10,786,178 -0.10(-0.78%)
Apr 05, 2011 12.53 12.61 12.46 12.49 13,921,115 -0.07(-0.58%)
Apr 04, 2011 12.64 12.67 12.50 12.57 14,778,774 -0.07(-0.58%)
Apr 01, 2011 12.78 12.88 12.61 12.64 12,890,923 +0.04(+0.32%)
Mar 31, 2011 12.74 12.84 12.58 12.60 17,320,250 -0.11(-0.86%)
Mar 30, 2011 12.50 12.77 12.43 12.71 17,518,928 +0.28(+2.28%)
Mar 29, 2011 12.36 12.44 12.24 12.42 11,047,035 +0.04(+0.36%)
Mar 28, 2011 12.63 12.71 12.38 12.38 11,047,337 -0.20(-1.57%)
Mar 25, 2011 12.41 12.66 12.38 12.58 12,920,164 +0.19(+1.57%)
Mar 24, 2011 12.35 12.43 12.25 12.38 10,912,752 +0.08(+0.62%)
Mar 23, 2011 12.29 12.34 12.14 12.31 12,288,429 -0.02(-0.13%)
Mar 22, 2011 12.43 12.48 12.24 12.32 8,036,753 -0.10(-0.81%)
Mar 21, 2011 12.46 12.50 12.37 12.42 17,128,964 +0.43(+3.57%)
Mar 18, 2011 12.12 12.14 11.96 12.00 21,296,360 +0.02(+0.20%)
Mar 17, 2011 11.96 12.06 11.84 11.97 19,264,494 +0.25(+2.10%)
Mar 16, 2011 11.94 12.06 11.60 11.73 25,539,706 -0.17(-1.43%)
Mar 15, 2011 11.83 11.95 11.77 11.89 18,792,822 -0.15(-1.21%)
Mar 14, 2011 12.06 12.12 11.90 12.04 14,080,616 -0.07(-0.60%)
Mar 11, 2011 11.90 12.17 11.83 12.11 14,899,546 +0.25(+2.11%)
Mar 10, 2011 11.99 12.08 11.69 11.86 27,101,166 -0.19(-1.61%)
Mar 09, 2011 12.04 12.18 12.00 12.06 14,164,775 -0.03(-0.22%)
Mar 08, 2011 12.22 12.28 12.03 12.08 14,146,146 -0.10(-0.83%)
Mar 07, 2011 12.42 12.47 12.06 12.18 21,683,822 -0.23(-1.82%)
Mar 04, 2011 12.34 12.43 12.25 12.41 16,225,412 +0.03(+0.23%)
Mar 03, 2011 12.33 12.40 12.12 12.38 20,727,832 +0.15(+1.25%)
Mar 02, 2011 12.08 12.35 12.01 12.23 18,136,938 +0.15(+1.23%)
Mar 01, 2011 12.34 12.40 12.06 12.08 22,552,678 -0.14(-1.12%)
Feb 28, 2011 12.20 12.24 12.08 12.22 18,430,086 +0.04(+0.33%)
Feb 25, 2011 12.03 12.19 11.97 12.18 24,444,142 +0.21(+1.78%)
Feb 24, 2011 12.04 12.08 11.86 11.96 16,664,341 +0.07(+0.61%)
Feb 23, 2011 11.97 12.26 11.87 11.89 24,574,256 -0.13(-1.10%)
Feb 22, 2011 12.26 12.36 11.95 12.02 26,228,144 -0.20(-1.61%)
Feb 18, 2011 12.17 12.36 12.13 12.22 40,370,684 +0.12(+0.96%)
Feb 17, 2011 12.24 12.45 11.85 12.10 122,069,544 +0.93(+8.36%)
Feb 16, 2011 11.12 11.26 11.02 11.17 56,761,416 +0.29(+2.70%)
Feb 15, 2011 10.84 10.95 10.75 10.88 19,830,090 +0.01(+0.07%)
Feb 14, 2011 10.86 10.96 10.80 10.87 18,673,878 +0.01(+0.07%)
Feb 11, 2011 10.94 11.04 10.83 10.86 16,467,727 -0.15(-1.35%)
Feb 10, 2011 10.90 11.05 10.90 11.01 11,531,397 +0.04(+0.40%)
Feb 09, 2011 11.12 11.16 10.87 10.96 11,461,155 -0.20(-1.77%)
Feb 08, 2011 11.16 11.29 11.05 11.16 22,408,820 +0.06(+0.58%)
Feb 07, 2011 11.10 11.24 11.07 11.10 10,612,925 +0.05(+0.44%)
Feb 04, 2011 11.12 11.18 11.02 11.05 12,278,728 -0.06(-0.51%)
Feb 03, 2011 10.96 11.17 10.93 11.10 20,003,220 +0.19(+1.70%)
Feb 02, 2011 10.92 11.05 10.90 10.92 7,971,052 -0.09(-0.84%)
Feb 01, 2011 10.92 11.04 10.90 11.01 16,317,642 +0.15(+1.41%)
Jan 31, 2011 10.74 10.92 10.74 10.86 17,465,906 +0.16(+1.47%)
Jan 28, 2011 10.85 10.93 10.66 10.70 27,655,442 -0.15(-1.37%)
Jan 27, 2011 10.81 10.88 10.71 10.85 18,126,336 +0.04(+0.37%)
Jan 26, 2011 10.65 10.84 10.65 10.81 12,920,617 +0.21(+1.97%)
Jan 25, 2011 10.67 10.67 10.53 10.60 13,690,162 -0.08(-0.72%)
Jan 24, 2011 10.57 10.69 10.55 10.68 11,746,920 +0.06(+0.53%)
Jan 21, 2011 10.55 10.75 10.53 10.62 24,086,302 +0.11(+1.07%)
Jan 20, 2011 10.44 10.58 10.37 10.51 28,352,484 +0.04(+0.35%)
Jan 19, 2011 10.57 10.63 10.42 10.47 16,350,827 -0.09(-0.84%)
Jan 18, 2011 10.65 10.69 10.54 10.56 18,158,452 -0.08(-0.79%)
Jan 14, 2011 10.63 10.67 10.55 10.65 18,943,294 -0.02(-0.23%)
Jan 13, 2011 10.57 10.89 10.51 10.67 36,631,504 +0.25(+2.43%)
Jan 12, 2011 10.28 10.42 10.26 10.42 19,396,650 +0.21(+2.05%)
Jan 11, 2011 9.966 10.24 9.902 10.21 15,827,506 +0.25(+2.51%)
Jan 10, 2011 9.805 9.990 9.805 9.958 17,704,026 -0.07(-0.68%)
Jan 07, 2011 9.906 10.04 9.813 10.03 15,173,384 +0.16(+1.59%)
Jan 06, 2011 9.930 9.930 9.761 9.870 8,064,843 -0.02(-0.20%)
Jan 05, 2011 9.817 9.954 9.761 9.890 13,054,664 +0.02(+0.16%)
Jan 04, 2011 9.938 9.978 9.777 9.874 15,443,332 -0.07(-0.73%)
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.