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

Williams Companies (NY: WMB )

39.32 +0.21 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2007 12.66 12.72 12.47 12.49 16,628,891 -0.17(-1.34%)
May 30, 2007 12.28 12.69 12.14 12.66 18,347,794 +0.38(+3.11%)
May 29, 2007 12.12 12.31 12.04 12.28 14,178,664 +0.09(+0.71%)
May 25, 2007 12.34 12.34 12.06 12.19 8,932,350 +0.07(+0.55%)
May 24, 2007 12.35 12.49 12.08 12.13 19,457,658 -0.24(-1.97%)
May 23, 2007 12.29 12.49 12.29 12.37 19,742,456 +0.03(+0.26%)
May 22, 2007 12.43 12.77 12.18 12.34 20,772,970 +0.12(+1.00%)
May 21, 2007 11.45 12.47 11.81 12.22 57,314,268 +0.83(+7.29%)
May 18, 2007 11.22 11.40 11.22 11.39 8,778,419 +0.17(+1.54%)
May 17, 2007 11.23 11.37 11.12 11.22 11,482,624 -0.01(-0.11%)
May 16, 2007 11.31 11.38 11.11 11.23 10,405,497 -0.08(-0.73%)
May 15, 2007 11.30 11.46 11.23 11.31 13,252,552 +0.01(+0.07%)
May 14, 2007 11.25 11.37 11.20 11.30 8,948,572 +0.05(+0.45%)
May 11, 2007 11.11 11.33 11.13 11.25 15,191,896 +0.14(+1.24%)
May 10, 2007 11.35 11.44 11.09 11.11 19,534,394 -0.33(-2.92%)
May 09, 2007 11.52 11.60 11.27 11.45 23,165,112 -0.05(-0.41%)
May 08, 2007 11.59 11.59 11.34 11.49 11,080,763 -0.14(-1.18%)
May 07, 2007 11.55 11.66 11.47 11.63 10,308,341 +0.08(+0.68%)
May 04, 2007 11.52 11.63 11.44 11.55 9,432,936 +0.07(+0.58%)
May 03, 2007 11.68 11.68 11.42 11.49 19,057,416 -0.27(-2.28%)
May 02, 2007 11.59 11.79 11.49 11.75 9,428,340 +0.18(+1.60%)
May 01, 2007 11.58 11.70 11.43 11.57 9,606,002 -0.04(-0.31%)
Apr 30, 2007 11.81 11.89 11.60 11.60 10,113,993 -0.23(-1.96%)
Apr 27, 2007 11.72 11.88 11.64 11.84 12,110,678 +0.04(+0.37%)
Apr 26, 2007 11.84 11.88 11.71 11.79 17,839,878 -0.09(-0.76%)
Apr 25, 2007 11.45 11.89 11.45 11.88 11,895,071 +0.26(+2.27%)
Apr 24, 2007 11.60 11.69 11.58 11.62 7,563,429 +0.03(+0.24%)
Apr 23, 2007 11.47 11.66 11.41 11.59 11,252,565 +0.18(+1.55%)
Apr 20, 2007 11.44 11.44 11.19 11.42 16,439,091 +0.29(+2.58%)
Apr 19, 2007 11.44 11.44 11.11 11.13 6,560,673 -0.11(-1.01%)
Apr 18, 2007 11.16 11.29 11.16 11.24 9,837,408 -0.08(-0.70%)
Apr 17, 2007 11.23 11.36 11.22 11.32 14,043,776 +0.07(+0.59%)
Apr 16, 2007 11.20 11.30 11.12 11.25 14,668,045 +0.06(+0.49%)
Apr 13, 2007 10.86 11.44 10.86 11.20 5,443,577 -0.01(-0.11%)
Apr 12, 2007 11.46 11.46 11.06 11.21 9,874,988 +0.12(+1.06%)
Apr 11, 2007 11.31 11.31 11.08 11.09 9,487,482 -0.17(-1.47%)
Apr 10, 2007 11.12 11.31 11.12 11.26 11,091,396 +0.12(+1.06%)
Apr 09, 2007 11.18 11.24 11.09 11.14 10,873,799 -0.04(-0.39%)
Apr 05, 2007 11.20 11.24 11.05 11.18 12,409,811 +0.02(+0.21%)
Apr 04, 2007 11.22 11.31 11.14 11.16 9,133,478 -0.06(-0.53%)
Apr 03, 2007 11.37 11.37 11.19 11.22 13,449,819 -0.15(-1.28%)
Apr 02, 2007 11.22 11.41 11.16 11.36 12,966,971 +0.17(+1.51%)
Mar 30, 2007 11.38 11.39 11.07 11.20 10,938,152 -0.19(-1.66%)
Mar 29, 2007 11.22 11.43 11.21 11.38 19,456,080 +0.17(+1.47%)
Mar 28, 2007 11.25 11.33 11.17 11.22 10,364,867 +0.05(+0.42%)
Mar 27, 2007 11.16 11.23 11.07 11.17 9,655,115 -0.06(-0.56%)
Mar 26, 2007 11.21 11.36 11.05 11.23 12,781,887 +0.14(+1.24%)
Mar 23, 2007 11.25 11.29 11.02 11.10 10,647,026 -0.15(-1.29%)
Mar 22, 2007 11.12 11.33 11.10 11.24 18,200,760 +0.22(+2.03%)
Mar 21, 2007 10.76 11.06 10.67 11.02 10,250,636 +0.32(+2.98%)
Mar 20, 2007 10.65 10.70 10.55 10.70 8,129,627 +0.08(+0.78%)
Mar 19, 2007 10.45 10.62 10.45 10.62 6,062,739 +0.16(+1.50%)
Mar 16, 2007 10.62 10.66 10.43 10.46 9,558,770 -0.12(-1.12%)
Mar 15, 2007 10.52 10.64 10.48 10.58 8,393,257 -0.05(-0.48%)
Mar 14, 2007 10.47 10.63 10.39 10.63 8,081,052 +0.16(+1.54%)
Mar 13, 2007 10.75 10.87 10.46 10.47 13,733,646 -0.29(-2.67%)
Mar 12, 2007 10.69 10.79 10.66 10.75 6,782,044 -0.04(-0.33%)
Mar 09, 2007 10.75 10.89 10.67 10.79 8,376,189 +0.05(+0.51%)
Mar 08, 2007 10.72 10.82 10.70 10.74 8,702,340 +0.04(+0.40%)
Mar 07, 2007 10.52 10.81 10.38 10.69 17,288,252 +0.35(+3.39%)
Mar 06, 2007 10.27 10.42 10.26 10.34 13,611,371 +0.12(+1.19%)
Mar 05, 2007 10.27 10.40 10.19 10.22 11,273,664 -0.10(-0.95%)
Mar 02, 2007 10.50 10.54 10.29 10.32 11,377,382 -0.26(-2.45%)
Mar 01, 2007 10.52 10.67 10.24 10.58 20,809,754 -0.03(-0.30%)
Feb 28, 2007 10.60 10.74 10.41 10.61 15,135,863 +0.01(+0.11%)
Feb 27, 2007 10.98 10.99 10.44 10.60 24,324,504 -0.54(-4.81%)
Feb 26, 2007 11.01 11.29 11.01 11.13 16,702,655 +0.15(+1.40%)
Feb 23, 2007 10.90 11.04 10.86 10.98 11,416,021 -0.04(-0.36%)
Feb 22, 2007 11.13 11.15 10.86 11.02 14,103,266 -0.13(-1.13%)
Feb 21, 2007 10.91 11.16 10.82 11.14 11,537,788 +0.24(+2.24%)
Feb 20, 2007 10.82 10.91 10.76 10.90 8,101,135 +0.08(+0.76%)
Feb 16, 2007 10.73 10.82 10.70 10.82 8,581,082 +0.05(+0.48%)
Feb 15, 2007 10.98 10.98 10.68 10.77 7,479,339 -0.08(-0.76%)
Feb 14, 2007 10.96 10.99 10.81 10.85 10,676,642 -0.06(-0.51%)
Feb 13, 2007 10.87 10.94 10.82 10.90 7,855,592 +0.06(+0.58%)
Feb 12, 2007 10.94 10.94 10.77 10.84 6,395,913 -0.10(-0.90%)
Feb 09, 2007 11.01 11.09 10.88 10.94 10,152,857 -0.02(-0.14%)
Feb 08, 2007 10.80 10.97 10.72 10.96 10,150,060 +0.20(+1.83%)
Feb 07, 2007 10.72 10.85 10.70 10.76 12,176,615 +0.04(+0.37%)
Feb 06, 2007 10.83 10.83 10.64 10.72 8,812,158 -0.04(-0.40%)
Feb 05, 2007 10.59 10.89 10.54 10.76 14,226,049 -0.02(-0.22%)
Feb 02, 2007 10.76 10.82 10.66 10.79 8,477,873 +0.06(+0.51%)
Feb 01, 2007 10.67 10.78 10.63 10.73 10,379,357 +0.11(+1.07%)
Jan 31, 2007 10.60 10.71 10.47 10.62 7,896,496 +0.01(+0.11%)
Jan 30, 2007 10.42 10.64 10.40 10.61 10,810,241 +0.22(+2.12%)
Jan 29, 2007 10.40 10.50 10.31 10.39 9,309,645 -0.05(-0.45%)
Jan 26, 2007 10.48 10.56 10.39 10.43 5,986,624 -0.03(-0.26%)
Jan 25, 2007 10.65 10.68 10.44 10.46 5,736,990 -0.22(-2.06%)
Jan 24, 2007 10.63 10.69 10.43 10.68 7,187,762 +0.01(+0.07%)
Jan 23, 2007 10.46 10.70 10.46 10.67 7,787,695 +0.23(+2.18%)
Jan 22, 2007 10.42 10.51 10.37 10.44 10,488,667 +0.08(+0.76%)
Jan 19, 2007 10.19 10.38 10.18 10.37 9,476,406 +0.24(+2.37%)
Jan 18, 2007 10.27 10.39 10.09 10.13 10,207,511 -0.10(-0.96%)
Jan 17, 2007 10.10 10.26 10.05 10.22 10,115,996 +0.13(+1.25%)
Jan 16, 2007 10.17 10.23 10.05 10.10 8,754,707 -0.06(-0.62%)
Jan 12, 2007 9.976 10.20 9.960 10.16 11,563,209 +0.18(+1.85%)
Jan 11, 2007 9.960 10.28 9.913 9.976 12,382,270 +0.02(+0.16%)
Jan 10, 2007 10.07 10.07 9.901 9.960 14,824,457 -0.11(-1.09%)
Jan 09, 2007 10.16 10.18 9.917 10.07 12,616,905 -0.13(-1.27%)
Jan 08, 2007 10.13 10.32 10.12 10.20 9,774,593 +0.07(+0.66%)
Jan 05, 2007 10.05 10.20 10.01 10.13 12,113,825 +0.06(+0.55%)
Jan 04, 2007 10.28 10.46 9.945 10.08 12,427,265 -0.03(-0.27%)
Jan 03, 2007 10.28 10.28 9.992 10.11 23,180,056 -0.17(-1.65%)
Dec 29, 2006 10.39 10.43 10.25 10.28 6,487,670 -0.15(-1.40%)
Dec 28, 2006 10.44 10.49 10.38 10.42 7,069,300 +0.05(+0.46%)
Dec 27, 2006 10.39 10.42 10.29 10.37 6,149,063 +0.04(+0.34%)
Dec 26, 2006 10.35 10.48 10.25 10.34 6,080,935 -0.06(-0.53%)
Dec 22, 2006 10.42 10.51 10.31 10.39 4,785,232 +0.01(+0.08%)
Dec 21, 2006 10.50 10.53 10.26 10.39 6,690,020 -0.06(-0.60%)
Dec 20, 2006 10.54 10.64 10.44 10.45 5,564,637 -0.12(-1.12%)
Dec 19, 2006 10.40 10.62 10.29 10.57 14,309,938 +0.15(+1.40%)
Dec 18, 2006 10.70 10.71 10.41 10.42 9,116,446 -0.26(-2.43%)
Dec 15, 2006 10.89 10.89 10.68 10.68 8,884,607 -0.20(-1.84%)
Dec 14, 2006 10.84 11.02 10.84 10.88 6,813,057 -0.00(-0.04%)
Dec 13, 2006 10.84 10.95 10.79 10.88 5,557,010 +0.12(+1.13%)
Dec 12, 2006 10.74 10.82 10.66 10.76 7,970,217 +0.05(+0.48%)
Dec 11, 2006 10.74 10.79 10.67 10.71 6,785,349 -0.07(-0.69%)
Dec 08, 2006 10.90 10.90 10.75 10.79 6,173,722 -0.08(-0.72%)
Dec 07, 2006 10.92 11.01 10.82 10.87 6,797,042 -0.06(-0.58%)
Dec 06, 2006 10.93 11.03 10.90 10.93 8,034,024 -0.03(-0.29%)
Dec 05, 2006 10.96 11.01 10.89 10.96 8,851,052 +0.02(+0.22%)
Dec 04, 2006 10.98 10.98 10.88 10.94 5,487,357 -0.06(-0.54%)
Dec 01, 2006 10.88 10.99 10.83 10.99 11,019,964 +0.07(+0.68%)
Nov 30, 2006 10.98 11.07 10.84 10.92 10,581,453 -0.06(-0.54%)
Nov 29, 2006 10.78 11.14 10.74 10.98 16,561,722 +0.25(+2.35%)
Nov 28, 2006 10.52 10.76 10.51 10.73 12,090,184 +0.24(+2.33%)
Nov 27, 2006 10.50 10.72 10.45 10.48 7,379,944 +0.02(+0.15%)
Nov 24, 2006 10.52 10.63 10.46 10.47 2,337,198 -0.04(-0.34%)
Nov 22, 2006 10.55 10.65 10.37 10.50 5,648,780 -0.09(-0.85%)
Nov 21, 2006 10.46 10.62 10.42 10.59 8,624,297 +0.17(+1.62%)
Nov 20, 2006 10.48 10.58 10.42 10.42 8,166,975 -0.08(-0.79%)
Nov 17, 2006 10.35 10.57 10.31 10.51 9,020,863 +0.12(+1.14%)
Nov 16, 2006 10.54 10.60 10.36 10.39 10,487,904 -0.07(-0.71%)
Nov 15, 2006 10.50 10.64 10.45 10.46 11,031,912 +0.02(+0.15%)
Nov 14, 2006 10.49 10.53 10.35 10.45 5,852,655 -0.03(-0.26%)
Nov 13, 2006 10.39 10.56 10.32 10.48 7,974,539 +0.04(+0.41%)
Nov 10, 2006 10.42 10.44 10.26 10.43 9,091,025 +0.02(+0.19%)
Nov 09, 2006 10.18 10.46 10.15 10.41 19,740,098 +0.29(+2.84%)
Nov 08, 2006 9.827 10.16 9.748 10.13 15,535,988 +0.29(+2.96%)
Nov 07, 2006 9.850 9.855 9.748 9.834 12,702,319 -0.02(-0.16%)
Nov 06, 2006 9.775 9.850 9.701 9.850 11,521,264 +0.11(+1.17%)
Nov 03, 2006 9.716 9.834 9.630 9.736 10,360,800 +0.13(+1.31%)
Nov 02, 2006 9.575 9.791 9.500 9.610 10,344,530 +0.04(+0.37%)
Nov 01, 2006 9.673 9.685 9.429 9.575 10,622,635 -0.04(-0.37%)
Oct 31, 2006 9.559 9.626 9.331 9.610 8,477,873 +0.09(+0.95%)
Oct 30, 2006 9.650 9.650 9.480 9.520 20,573,650 -0.12(-1.26%)
Oct 27, 2006 9.677 9.878 9.630 9.642 9,693,247 -0.04(-0.37%)
Oct 26, 2006 9.728 9.787 9.543 9.677 25,703,334 -0.05(-0.53%)
Oct 25, 2006 9.685 9.850 9.555 9.728 11,654,215 +0.04(+0.45%)
Oct 24, 2006 9.532 9.689 9.528 9.685 10,881,166 +0.09(+0.94%)
Oct 23, 2006 9.579 9.764 9.500 9.594 8,418,896 -0.06(-0.61%)
Oct 20, 2006 9.673 9.697 9.500 9.653 9,549,618 +0.01(+0.08%)
Oct 19, 2006 9.441 9.665 9.417 9.646 9,792,388 +0.16(+1.70%)
Oct 18, 2006 9.630 9.716 9.421 9.484 8,559,220 -0.13(-1.39%)
Oct 17, 2006 9.669 9.665 9.500 9.618 8,166,467 -0.05(-0.53%)
Oct 16, 2006 9.504 9.673 9.473 9.669 6,537,495 +0.13(+1.36%)
Oct 13, 2006 9.567 9.669 9.496 9.539 7,516,708 +0.00(+0.04%)
Oct 12, 2006 9.292 9.591 9.256 9.535 11,443,476 +0.24(+2.62%)
Oct 11, 2006 9.504 9.504 9.268 9.292 5,368,133 -0.09(-0.92%)
Oct 10, 2006 9.240 9.402 9.193 9.378 6,223,546 +0.09(+0.97%)
Oct 09, 2006 9.362 9.484 9.248 9.288 5,747,667 -0.07(-0.76%)
Oct 06, 2006 9.260 9.366 9.174 9.358 8,986,291 +0.04(+0.46%)
Oct 05, 2006 9.174 9.414 9.174 9.315 16,127,787 +0.29(+3.18%)
Oct 04, 2006 9.126 9.229 8.941 9.028 21,738,436 -0.03(-0.35%)
Oct 03, 2006 9.382 9.386 9.048 9.059 11,573,123 -0.33(-3.48%)
Oct 02, 2006 9.437 9.457 9.307 9.386 9,889,242 -0.00(-0.04%)
Sep 29, 2006 9.402 9.453 9.280 9.390 8,442,538 -0.03(-0.29%)
Sep 28, 2006 9.264 9.433 9.248 9.417 13,329,707 +0.14(+1.48%)
Sep 27, 2006 9.244 9.374 9.134 9.280 11,248,243 +0.10(+1.11%)
Sep 26, 2006 8.906 9.205 8.851 9.177 10,861,591 +0.27(+3.05%)
Sep 25, 2006 8.969 9.004 8.784 8.906 13,493,164 -0.07(-0.79%)
Sep 22, 2006 9.044 9.075 8.851 8.977 8,476,093 -0.06(-0.61%)
Sep 21, 2006 8.898 9.181 8.898 9.032 14,419,502 +0.18(+2.00%)
Sep 20, 2006 9.028 9.146 8.851 8.855 21,886,894 -0.19(-2.13%)
Sep 19, 2006 9.205 9.288 9.000 9.048 6,353,447 -0.19(-2.04%)
Sep 18, 2006 9.099 9.260 9.016 9.236 9,747,647 +0.17(+1.91%)
Sep 15, 2006 9.020 9.091 8.843 9.063 15,464,301 +0.12(+1.36%)
Sep 14, 2006 9.185 9.264 8.851 8.941 21,111,302 -0.23(-2.53%)
Sep 13, 2006 9.209 9.335 9.150 9.174 10,331,311 -0.02(-0.17%)
Sep 12, 2006 9.146 9.256 9.099 9.189 9,628,677 -0.03(-0.30%)
Sep 11, 2006 9.339 9.433 9.111 9.217 9,902,969 -0.20(-2.17%)
Sep 08, 2006 9.618 9.673 9.390 9.421 10,291,400 -0.21(-2.20%)
Sep 07, 2006 9.638 9.720 9.496 9.634 8,753,436 +0.10(+1.07%)
Sep 06, 2006 9.823 9.819 9.532 9.532 13,278,866 -0.29(-2.96%)
Sep 05, 2006 9.764 9.854 9.681 9.823 6,349,126 +0.06(+0.56%)
Sep 01, 2006 9.752 9.811 9.646 9.768 3,765,853 +0.08(+0.81%)
Aug 31, 2006 9.697 9.744 9.642 9.689 5,623,359 -0.00(-0.04%)
Aug 30, 2006 9.925 9.925 9.547 9.693 9,971,097 -0.23(-2.34%)
Aug 29, 2006 9.866 9.937 9.795 9.925 5,374,234 +0.01(+0.08%)
Aug 28, 2006 9.850 9.980 9.764 9.917 8,198,751 +0.02(+0.16%)
Aug 25, 2006 9.771 9.980 9.748 9.901 6,604,606 +0.16(+1.61%)
Aug 24, 2006 9.736 9.760 9.622 9.744 10,099,981 +0.06(+0.65%)
Aug 23, 2006 9.791 9.913 9.646 9.681 4,713,290 -0.18(-1.87%)
Aug 22, 2006 9.681 9.870 9.681 9.866 22,628,422 +0.07(+0.72%)
Aug 21, 2006 9.807 9.917 9.783 9.795 8,482,194 -0.01(-0.12%)
Aug 18, 2006 9.768 9.811 9.626 9.807 7,736,853 +0.07(+0.73%)
Aug 17, 2006 9.771 9.854 9.661 9.736 7,006,510 -0.12(-1.24%)
Aug 16, 2006 9.823 9.992 9.779 9.858 11,490,505 +0.09(+0.93%)
Aug 15, 2006 9.685 9.795 9.642 9.768 9,852,381 +0.09(+0.93%)
Aug 14, 2006 9.539 9.701 9.492 9.677 12,619,956 +0.10(+1.03%)
Aug 11, 2006 9.520 9.653 9.492 9.579 6,448,013 +0.04(+0.41%)
Aug 10, 2006 9.563 9.622 9.445 9.539 6,814,328 -0.07(-0.78%)
Aug 09, 2006 9.638 9.795 9.547 9.614 9,211,266 +0.01(+0.08%)
Aug 08, 2006 9.598 9.768 9.532 9.606 8,521,088 -0.08(-0.85%)
Aug 07, 2006 9.811 9.842 9.681 9.689 11,000,898 +0.07(+0.74%)
Aug 04, 2006 9.811 9.815 9.520 9.618 8,784,449 -0.09(-0.97%)
Aug 03, 2006 9.771 9.803 9.626 9.712 11,754,120 +0.15(+1.52%)
Aug 02, 2006 9.665 9.783 9.437 9.567 10,701,440 -0.04(-0.45%)
Aug 01, 2006 9.539 9.697 9.516 9.610 10,959,462 +0.07(+0.74%)
Jul 31, 2006 9.421 9.661 9.410 9.539 11,543,634 +0.16(+1.68%)
Jul 28, 2006 9.484 9.488 9.299 9.382 8,202,818 -0.03(-0.29%)
Jul 27, 2006 9.543 9.598 9.335 9.410 9,576,056 -0.07(-0.75%)
Jul 26, 2006 9.299 9.547 9.225 9.480 10,015,075 +0.18(+1.95%)
Jul 25, 2006 9.142 9.390 9.134 9.299 8,333,482 +0.18(+2.03%)
Jul 24, 2006 8.835 9.193 8.827 9.115 8,416,100 +0.26(+2.89%)
Jul 21, 2006 8.922 9.028 8.843 8.859 11,121,647 -0.06(-0.71%)
Jul 20, 2006 9.028 9.126 8.914 8.922 6,553,510 -0.20(-2.16%)
Jul 19, 2006 9.048 9.162 8.945 9.118 8,708,949 +0.13(+1.40%)
Jul 18, 2006 8.969 9.020 8.886 8.993 10,328,515 +0.09(+1.02%)
Jul 17, 2006 9.052 9.091 8.812 8.902 8,254,677 -0.21(-2.29%)
Jul 14, 2006 9.008 9.126 8.910 9.111 8,881,048 +0.15(+1.62%)
Jul 13, 2006 9.048 9.087 8.882 8.965 12,322,531 -0.09(-1.00%)
Jul 12, 2006 9.107 9.115 8.973 9.056 7,151,155 -0.03(-0.35%)
Jul 11, 2006 9.016 9.122 8.938 9.087 7,931,069 +0.10(+1.09%)
Jul 10, 2006 8.965 9.056 8.918 8.989 5,631,748 -0.00(-0.04%)
Jul 07, 2006 9.107 9.146 8.894 8.993 10,831,849 -0.09(-0.95%)
Jul 06, 2006 9.201 9.240 9.016 9.079 11,460,254 -0.12(-1.33%)
Jul 05, 2006 9.213 9.248 9.044 9.201 9,539,196 -0.13(-1.43%)
Jul 03, 2006 8.973 9.339 8.973 9.335 6,742,387 +0.15(+1.58%)
Jun 30, 2006 9.225 9.264 9.088 9.189 10,290,638 +0.00(+0.00%)
Jun 29, 2006 9.107 9.280 9.024 9.189 14,684,133 +0.12(+1.34%)
Jun 28, 2006 8.973 9.095 8.918 9.067 9,663,758 +0.09(+1.01%)
Jun 27, 2006 8.772 9.008 8.757 8.977 16,398,011 +0.22(+2.56%)
Jun 26, 2006 8.745 8.772 8.615 8.753 13,596,881 +0.00(+0.00%)
Jun 23, 2006 8.910 8.910 8.556 8.753 28,643,770 +0.63(+7.75%)
Jun 22, 2006 8.257 8.277 8.084 8.123 9,741,546 -0.17(-2.04%)
Jun 21, 2006 8.233 8.438 8.190 8.292 8,336,024 +0.15(+1.79%)
Jun 20, 2006 8.210 8.312 8.111 8.147 8,525,156 -0.06(-0.77%)
Jun 19, 2006 8.517 8.524 8.147 8.210 13,560,529 -0.32(-3.78%)
Jun 16, 2006 8.528 8.580 8.367 8.532 8,495,922 +0.00(+0.05%)
Jun 15, 2006 8.261 8.556 8.241 8.528 11,799,877 +0.35(+4.23%)
Jun 14, 2006 7.982 8.194 7.891 8.182 9,150,764 +0.18(+2.31%)
Jun 13, 2006 8.210 8.229 7.982 7.997 13,893,543 -0.27(-3.28%)
Jun 12, 2006 8.426 8.493 8.245 8.269 16,643,069 -0.19(-2.23%)
Jun 09, 2006 8.347 8.493 8.347 8.458 10,049,139 +0.09(+1.08%)
Jun 08, 2006 8.458 8.458 8.037 8.367 26,107,272 -0.13(-1.53%)
Jun 07, 2006 8.654 8.737 8.465 8.497 14,214,101 -0.26(-2.92%)
Jun 06, 2006 8.820 8.973 8.623 8.753 15,642,502 -0.13(-1.46%)
Jun 05, 2006 9.166 9.181 8.867 8.882 9,940,084 -0.27(-2.92%)
Jun 02, 2006 9.028 9.154 8.969 9.150 18,535,402 +0.15(+1.66%)
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.