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

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2003 3.894 3.902 3.831 3.859 5,404,749 -0.02(-0.51%)
Dec 30, 2003 3.930 3.934 3.867 3.879 5,627,158 -0.05(-1.30%)
Dec 29, 2003 3.890 3.961 3.829 3.930 6,494,148 +0.03(+0.70%)
Dec 26, 2003 3.890 3.918 3.871 3.902 2,108,562 +0.02(+0.40%)
Dec 24, 2003 3.902 3.910 3.863 3.886 2,037,818 -0.02(-0.40%)
Dec 23, 2003 3.902 3.922 3.859 3.902 3,952,981 +0.01(+0.30%)
Dec 22, 2003 3.859 3.890 3.820 3.890 6,564,891 +0.02(+0.41%)
Dec 19, 2003 3.930 3.941 3.831 3.875 6,786,537 -0.05(-1.30%)
Dec 18, 2003 3.883 3.941 3.855 3.926 8,425,851 +0.03(+0.81%)
Dec 17, 2003 3.871 3.902 3.843 3.894 4,843,636 +0.02(+0.61%)
Dec 16, 2003 3.839 3.886 3.792 3.871 5,671,691 +0.06(+1.55%)
Dec 15, 2003 3.922 3.922 3.804 3.812 5,324,590 -0.09(-2.22%)
Dec 12, 2003 3.859 3.934 3.843 3.898 6,378,871 +0.06(+1.43%)
Dec 11, 2003 3.702 3.847 3.702 3.843 4,281,760 +0.11(+2.84%)
Dec 10, 2003 3.812 3.812 3.729 3.737 3,341,483 -0.07(-1.86%)
Dec 09, 2003 3.867 3.867 3.788 3.808 3,274,557 -0.04(-1.12%)
Dec 08, 2003 3.780 3.851 3.757 3.851 4,621,482 +0.03(+0.82%)
Dec 05, 2003 3.906 3.906 3.812 3.820 4,397,037 -0.09(-2.21%)
Dec 04, 2003 3.812 3.914 3.792 3.906 6,956,525 +0.08(+2.16%)
Dec 03, 2003 3.890 3.898 3.820 3.824 6,883,746 -0.05(-1.22%)
Dec 02, 2003 3.835 3.883 3.835 3.871 7,416,612 +0.04(+0.92%)
Dec 01, 2003 3.714 3.831 3.706 3.835 7,210,743 +0.15(+4.05%)
Nov 28, 2003 3.686 3.714 3.635 3.686 1,795,560 +0.00(+0.00%)
Nov 26, 2003 3.674 3.690 3.627 3.686 3,011,941 +0.03(+0.86%)
Nov 25, 2003 3.572 3.659 3.572 3.655 5,899,953 +0.07(+2.09%)
Nov 24, 2003 3.564 3.607 3.564 3.580 7,577,439 +0.01(+0.22%)
Nov 21, 2003 3.513 3.560 3.486 3.572 6,503,309 +0.06(+1.68%)
Nov 20, 2003 3.497 3.572 3.466 3.513 4,985,887 -0.01(-0.22%)
Nov 19, 2003 3.545 3.580 3.497 3.521 6,826,998 -0.06(-1.54%)
Nov 18, 2003 3.596 3.607 3.560 3.576 5,663,803 -0.02(-0.66%)
Nov 17, 2003 3.568 3.604 3.486 3.600 10,425,245 +0.03(+0.88%)
Nov 14, 2003 3.580 3.596 3.552 3.568 6,020,065 -0.01(-0.33%)
Nov 13, 2003 3.588 3.600 3.533 3.580 5,622,323 -0.03(-0.76%)
Nov 12, 2003 3.556 3.604 3.552 3.607 3,916,592 +0.03(+0.88%)
Nov 11, 2003 3.549 3.611 3.541 3.576 4,934,992 +0.00(+0.00%)
Nov 10, 2003 3.600 3.831 3.549 3.576 9,840,721 -0.04(-1.19%)
Nov 07, 2003 3.871 3.851 3.454 3.619 25,614,730 -0.25(-6.50%)
Nov 06, 2003 4.095 4.095 3.851 3.871 10,326,000 -0.15(-3.62%)
Nov 05, 2003 4.059 4.016 3.945 4.016 7,873,645 +0.02(+0.39%)
Nov 04, 2003 4.059 4.087 3.993 4.000 5,729,202 -0.09(-2.21%)
Nov 03, 2003 4.028 4.091 4.028 4.091 6,898,240 +0.08(+2.06%)
Oct 31, 2003 3.953 3.989 3.953 4.008 6,610,442 +0.07(+1.80%)
Oct 30, 2003 3.969 3.977 3.941 3.938 4,178,444 -0.01(-0.20%)
Oct 29, 2003 3.930 3.957 3.894 3.945 3,702,325 +0.00(+0.00%)
Oct 28, 2003 3.949 3.957 3.898 3.945 4,502,388 +0.02(+0.40%)
Oct 27, 2003 3.949 4.008 3.930 3.930 6,025,663 +0.02(+0.40%)
Oct 24, 2003 3.914 3.953 3.867 3.914 4,231,375 -0.01(-0.30%)
Oct 23, 2003 3.871 3.953 3.835 3.926 7,479,212 -0.00(-0.10%)
Oct 22, 2003 3.969 4.024 3.879 3.930 5,582,626 -0.08(-1.96%)
Oct 21, 2003 3.930 4.004 3.930 4.008 5,756,685 +0.06(+1.49%)
Oct 20, 2003 3.898 3.949 3.871 3.949 7,432,389 +0.05(+1.21%)
Oct 17, 2003 4.008 4.028 3.883 3.902 7,770,329 -0.11(-2.65%)
Oct 16, 2003 3.930 4.008 3.930 4.008 7,698,822 +0.05(+1.19%)
Oct 15, 2003 4.110 4.126 3.914 3.961 10,259,583 -0.14(-3.36%)
Oct 14, 2003 4.205 4.205 4.024 4.099 10,161,102 -0.07(-1.79%)
Oct 13, 2003 4.048 4.217 4.071 4.173 12,054,635 +0.13(+3.11%)
Oct 10, 2003 3.934 4.063 3.934 4.048 9,999,512 +0.12(+3.00%)
Oct 09, 2003 3.918 3.941 3.902 3.930 7,476,158 +0.04(+1.01%)
Oct 08, 2003 3.926 3.949 3.918 3.890 13,062,347 -0.03(-0.70%)
Oct 07, 2003 3.859 3.922 3.828 3.918 14,753,828 +0.06(+1.53%)
Oct 06, 2003 3.906 3.906 3.835 3.859 7,527,562 -0.02(-0.41%)
Oct 03, 2003 3.890 3.890 3.859 3.875 9,927,241 +0.06(+1.54%)
Oct 02, 2003 3.863 3.910 3.792 3.816 11,523,295 -0.03(-0.82%)
Oct 01, 2003 3.702 3.859 3.702 3.847 20,775,166 +0.15(+3.93%)
Sep 30, 2003 3.525 3.733 3.537 3.702 20,615,866 +0.18(+5.02%)
Sep 29, 2003 3.474 3.525 3.419 3.525 5,068,082 +0.05(+1.36%)
Sep 26, 2003 3.529 3.545 3.458 3.478 5,281,584 -0.05(-1.45%)
Sep 25, 2003 3.635 3.647 3.497 3.529 6,653,448 -0.11(-2.92%)
Sep 24, 2003 3.698 3.761 3.611 3.635 9,339,663 -0.06(-1.70%)
Sep 23, 2003 3.694 3.717 3.651 3.698 6,646,577 +0.00(+0.11%)
Sep 22, 2003 3.647 3.729 3.564 3.694 13,472,557 +0.05(+1.29%)
Sep 19, 2003 3.584 3.647 3.564 3.647 11,587,168 +0.06(+1.75%)
Sep 18, 2003 3.517 3.607 3.513 3.584 12,500,217 +0.07(+2.01%)
Sep 17, 2003 3.435 3.525 3.435 3.513 9,512,451 +0.06(+1.82%)
Sep 16, 2003 3.427 3.466 3.419 3.450 5,980,367 +0.04(+1.27%)
Sep 15, 2003 3.446 3.454 3.391 3.407 8,118,957 -0.05(-1.48%)
Sep 12, 2003 3.403 3.474 3.360 3.458 11,236,250 +0.01(+0.23%)
Sep 11, 2003 3.525 3.552 3.438 3.450 10,158,303 -0.04(-1.13%)
Sep 10, 2003 3.529 3.556 3.450 3.490 6,758,290 -0.02(-0.67%)
Sep 09, 2003 3.627 3.631 3.478 3.513 9,565,126 -0.05(-1.43%)
Sep 08, 2003 3.537 3.576 3.501 3.564 8,051,776 +0.05(+1.45%)
Sep 05, 2003 3.340 3.556 3.336 3.513 11,961,752 -0.07(-1.87%)
Sep 04, 2003 3.592 3.607 3.541 3.580 9,097,405 -0.03(-0.87%)
Sep 03, 2003 3.615 3.615 3.596 3.611 8,126,591 -0.00(-0.11%)
Sep 02, 2003 3.588 3.635 3.537 3.615 8,520,006 +0.03(+0.77%)
Aug 29, 2003 3.572 3.596 3.501 3.588 7,161,884 +0.02(+0.44%)
Aug 28, 2003 3.537 3.576 3.490 3.572 8,707,807 +0.04(+1.23%)
Aug 27, 2003 3.435 3.537 3.431 3.529 9,551,385 +0.10(+2.86%)
Aug 26, 2003 3.411 3.435 3.383 3.431 6,243,492 +0.04(+1.04%)
Aug 25, 2003 3.380 3.411 3.344 3.395 4,675,430 +0.05(+1.53%)
Aug 22, 2003 3.419 3.427 3.321 3.344 7,944,897 -0.01(-0.23%)
Aug 21, 2003 3.376 3.423 3.332 3.352 6,393,885 +0.01(+0.24%)
Aug 20, 2003 3.258 3.380 3.254 3.344 6,485,495 +0.09(+2.78%)
Aug 19, 2003 3.226 3.297 3.211 3.254 7,590,162 +0.03(+0.98%)
Aug 18, 2003 3.175 3.238 3.159 3.222 7,487,101 +0.04(+1.36%)
Aug 15, 2003 3.238 3.238 3.148 3.179 6,795,952 -0.06(-1.94%)
Aug 14, 2003 3.258 3.281 3.218 3.242 12,198,666 -0.01(-0.36%)
Aug 13, 2003 3.262 3.281 3.183 3.254 11,398,858 -0.03(-0.84%)
Aug 12, 2003 3.207 3.281 3.089 3.281 31,017,444 +0.19(+6.23%)
Aug 11, 2003 3.026 3.104 2.987 3.089 11,089,419 +0.10(+3.42%)
Aug 08, 2003 3.034 3.065 2.947 2.987 21,317,192 +0.23(+8.26%)
Aug 07, 2003 2.672 2.770 2.656 2.759 12,567,397 +0.12(+4.46%)
Aug 06, 2003 2.550 2.645 2.491 2.641 13,913,813 +0.16(+6.50%)
Aug 05, 2003 2.425 2.578 2.401 2.480 8,995,871 +0.04(+1.77%)
Aug 04, 2003 2.554 2.574 2.377 2.436 14,530,656 -0.13(-5.05%)
Aug 01, 2003 2.495 2.633 2.487 2.566 10,713,563 +0.07(+2.83%)
Jul 31, 2003 2.554 2.574 2.476 2.495 14,246,664 -0.08(-3.20%)
Jul 30, 2003 2.719 2.727 2.554 2.578 8,189,955 -0.11(-4.09%)
Jul 29, 2003 2.688 2.731 2.653 2.688 5,759,484 +0.01(+0.29%)
Jul 28, 2003 2.751 2.755 2.680 2.680 6,540,716 -0.05(-1.87%)
Jul 25, 2003 2.692 2.751 2.653 2.731 7,510,767 +0.04(+1.46%)
Jul 24, 2003 2.751 2.767 2.660 2.692 7,878,989 -0.06(-2.00%)
Jul 23, 2003 2.873 2.873 2.715 2.747 8,354,599 -0.11(-3.85%)
Jul 22, 2003 2.711 2.865 2.711 2.857 11,027,582 +0.15(+5.36%)
Jul 21, 2003 2.684 2.747 2.672 2.711 7,752,770 +0.02(+0.88%)
Jul 18, 2003 2.692 2.743 2.649 2.688 7,603,395 +0.02(+0.89%)
Jul 17, 2003 2.633 2.743 2.527 2.664 16,817,094 -0.06(-2.02%)
Jul 16, 2003 2.963 2.967 2.672 2.719 20,486,848 -0.25(-8.47%)
Jul 15, 2003 3.034 3.073 2.943 2.971 7,568,532 -0.07(-2.33%)
Jul 14, 2003 3.089 3.116 3.038 3.042 6,645,559 -0.02(-0.64%)
Jul 11, 2003 3.049 3.089 3.042 3.061 7,348,159 +0.03(+0.91%)
Jul 10, 2003 3.026 3.038 2.928 3.034 11,048,958 -0.01(-0.39%)
Jul 09, 2003 3.030 3.077 3.030 3.046 8,742,416 -0.02(-0.51%)
Jul 08, 2003 3.006 3.104 3.006 3.061 8,037,780 -0.01(-0.38%)
Jul 07, 2003 2.998 3.101 2.998 3.073 5,858,983 +0.09(+2.89%)
Jul 03, 2003 3.022 3.042 2.947 2.987 3,949,164 -0.06(-1.94%)
Jul 02, 2003 2.967 3.085 2.967 3.046 6,769,742 +0.06(+2.11%)
Jul 01, 2003 3.038 3.065 2.967 2.983 10,300,808 -0.12(-3.92%)
Jun 30, 2003 3.089 3.132 3.081 3.104 8,106,488 +0.01(+0.38%)
Jun 27, 2003 3.116 3.179 3.093 3.093 5,657,950 -0.01(-0.38%)
Jun 26, 2003 3.046 3.152 3.046 3.104 8,129,645 +0.04(+1.28%)
Jun 25, 2003 2.987 3.136 2.987 3.065 7,567,005 +0.08(+2.63%)
Jun 24, 2003 2.959 3.042 2.908 2.987 8,426,869 +0.02(+0.80%)
Jun 23, 2003 3.183 3.203 2.908 2.963 21,678,544 -0.28(-8.61%)
Jun 20, 2003 3.332 3.356 3.242 3.242 8,518,734 -0.09(-2.71%)
Jun 19, 2003 3.356 3.376 3.297 3.332 7,963,728 -0.01(-0.35%)
Jun 18, 2003 3.269 3.344 3.183 3.344 13,304,605 +0.07(+2.16%)
Jun 17, 2003 3.340 3.368 3.262 3.273 6,996,986 -0.07(-2.00%)
Jun 16, 2003 3.281 3.380 3.230 3.340 8,488,706 +0.03(+0.95%)
Jun 13, 2003 3.435 3.438 3.207 3.309 10,708,728 -0.13(-3.66%)
Jun 12, 2003 3.470 3.478 3.387 3.435 7,751,498 -0.01(-0.34%)
Jun 11, 2003 3.348 3.446 3.309 3.446 8,756,666 +0.14(+4.28%)
Jun 10, 2003 3.387 3.458 3.246 3.305 13,733,647 -0.07(-2.10%)
Jun 09, 2003 3.478 3.478 3.262 3.376 12,214,444 -0.06(-1.60%)
Jun 06, 2003 3.525 3.552 3.383 3.431 17,145,110 -0.01(-0.23%)
Jun 05, 2003 3.348 3.458 3.293 3.438 14,735,761 +0.07(+1.98%)
Jun 04, 2003 3.124 3.372 3.120 3.372 20,542,068 +0.24(+7.79%)
Jun 03, 2003 3.156 3.163 3.069 3.128 8,409,565 -0.03(-1.00%)
Jun 02, 2003 3.281 3.281 3.124 3.159 16,580,689 +0.05(+1.64%)
May 30, 2003 3.093 3.175 3.089 3.108 8,959,481 -0.02(-0.50%)
May 29, 2003 3.144 3.226 3.077 3.124 13,101,536 -0.05(-1.61%)
May 28, 2003 3.222 3.258 3.171 3.175 33,699,332 -0.04(-1.10%)
May 27, 2003 3.104 3.222 3.069 3.211 18,172,416 +0.11(+3.42%)
May 23, 2003 3.026 3.124 3.010 3.104 15,053,343 +0.08(+2.60%)
May 22, 2003 2.920 3.049 2.908 3.026 26,652,980 +0.13(+4.34%)
May 21, 2003 2.932 2.959 2.822 2.900 29,521,652 -0.03(-1.07%)
May 20, 2003 3.089 3.089 2.790 2.932 39,073,036 -0.16(-5.09%)
May 19, 2003 3.183 3.199 3.077 3.089 10,902,890 -0.17(-5.30%)
May 16, 2003 3.242 3.262 3.112 3.262 13,364,406 +0.04(+1.34%)
May 15, 2003 3.144 3.266 3.144 3.218 24,680,052 +0.09(+2.89%)
May 14, 2003 2.849 3.136 2.829 3.128 37,733,492 +0.35(+12.43%)
May 13, 2003 2.633 2.786 2.629 2.782 19,453,688 +0.03(+1.14%)
May 12, 2003 2.672 2.806 2.668 2.751 15,312,905 +0.09(+3.24%)
May 09, 2003 2.633 2.664 2.578 2.664 10,224,975 +0.02(+0.74%)
May 08, 2003 2.711 2.711 2.594 2.645 12,929,003 -0.08(-2.89%)
May 07, 2003 2.653 2.723 2.601 2.723 12,296,893 +0.03(+1.02%)
May 06, 2003 2.770 2.802 2.680 2.696 11,318,699 -0.06(-2.28%)
May 05, 2003 2.806 2.825 2.751 2.759 11,062,954 -0.02(-0.57%)
May 02, 2003 2.692 2.786 2.692 2.774 15,396,372 +0.11(+3.98%)
May 01, 2003 2.739 2.747 2.515 2.668 15,589,263 -0.06(-2.30%)
Apr 30, 2003 2.751 2.782 2.715 2.731 15,802,766 -0.00(-0.14%)
Apr 29, 2003 2.751 2.849 2.692 2.735 17,872,394 +0.00(+0.00%)
Apr 28, 2003 2.684 2.751 2.676 2.735 12,405,044 +0.09(+3.42%)
Apr 25, 2003 2.711 2.715 2.613 2.645 8,836,825 -0.01(-0.44%)
Apr 24, 2003 2.578 2.711 2.562 2.656 13,476,883 +0.08(+3.05%)
Apr 23, 2003 2.723 2.743 2.519 2.578 26,504,368 -0.12(-4.37%)
Apr 22, 2003 2.535 2.884 2.503 2.696 48,069,416 +0.11(+4.10%)
Apr 21, 2003 2.377 2.594 2.338 2.590 32,381,418 +0.27(+11.69%)
Apr 17, 2003 2.047 2.358 2.047 2.319 35,620,096 +0.31(+15.69%)
Apr 16, 2003 2.106 2.130 1.929 2.004 14,724,310 -0.11(-5.38%)
Apr 15, 2003 2.138 2.142 2.095 2.118 6,154,426 -0.00(-0.19%)
Apr 14, 2003 2.177 2.181 2.091 2.122 12,787,516 +0.00(+0.00%)
Apr 11, 2003 2.106 2.181 2.095 2.122 14,342,855 +0.04(+1.89%)
Apr 10, 2003 2.040 2.083 1.992 2.083 11,637,045 +0.05(+2.51%)
Apr 09, 2003 1.977 2.055 1.945 2.032 12,653,155 +0.10(+5.08%)
Apr 08, 2003 1.988 1.996 1.906 1.933 11,687,685 -0.07(-3.34%)
Apr 07, 2003 2.004 2.024 1.953 2.000 14,610,560 +0.07(+3.88%)
Apr 04, 2003 1.965 1.981 1.867 1.926 8,045,160 +0.01(+0.62%)
Apr 03, 2003 1.926 1.965 1.886 1.914 7,228,811 +0.00(+0.00%)
Apr 02, 2003 2.059 2.063 1.906 1.914 20,183,008 -0.05(-2.60%)
Apr 01, 2003 1.819 1.984 1.819 1.965 19,165,116 +0.17(+9.17%)
Mar 31, 2003 1.827 1.839 1.780 1.800 6,395,412 -0.05(-2.55%)
Mar 28, 2003 1.812 1.902 1.812 1.847 10,635,185 +0.00(+0.00%)
Mar 27, 2003 1.670 1.847 1.654 1.847 15,279,824 +0.12(+7.06%)
Mar 26, 2003 1.863 1.886 1.709 1.725 23,788,124 -0.14(-7.38%)
Mar 25, 2003 1.690 1.871 1.690 1.863 15,561,780 +0.17(+10.23%)
Mar 24, 2003 1.592 1.749 1.529 1.690 10,150,160 -0.00(-0.23%)
Mar 21, 2003 1.635 1.725 1.631 1.694 13,813,297 +0.10(+6.42%)
Mar 20, 2003 1.521 1.607 1.493 1.592 13,416,828 -0.04(-2.41%)
Mar 19, 2003 1.662 1.674 1.592 1.631 6,299,985 -0.02(-1.43%)
Mar 18, 2003 1.650 1.678 1.607 1.654 9,185,198 +0.02(+1.20%)
Mar 17, 2003 1.572 1.635 1.533 1.635 9,914,518 +0.06(+4.00%)
Mar 14, 2003 1.560 1.607 1.533 1.572 8,086,384 -0.02(-1.23%)
Mar 13, 2003 1.493 1.592 1.478 1.592 9,276,809 +0.15(+10.05%)
Mar 12, 2003 1.442 1.517 1.411 1.446 10,195,201 -0.01(-0.54%)
Mar 11, 2003 1.584 1.607 1.426 1.454 13,112,478 -0.12(-7.50%)
Mar 10, 2003 1.678 1.725 1.552 1.572 14,190,680 -0.11(-6.32%)
Mar 07, 2003 1.650 1.682 1.595 1.678 12,312,925 +0.01(+0.71%)
Mar 06, 2003 1.533 1.670 1.501 1.666 21,026,584 +0.13(+8.72%)
Mar 05, 2003 1.485 1.556 1.450 1.533 9,395,902 +0.05(+3.17%)
Mar 04, 2003 1.505 1.525 1.434 1.485 8,650,805 -0.04(-2.33%)
Mar 03, 2003 1.513 1.540 1.493 1.521 8,419,235 +0.02(+1.57%)
Feb 28, 2003 1.533 1.556 1.485 1.497 10,000,275 -0.02(-1.04%)
Feb 27, 2003 1.481 1.540 1.462 1.513 10,075,599 +0.05(+3.49%)
Feb 26, 2003 1.493 1.513 1.438 1.462 7,557,081 -0.02(-1.59%)
Feb 25, 2003 1.399 1.521 1.399 1.485 18,338,588 +0.09(+6.78%)
Feb 24, 2003 1.336 1.411 1.336 1.391 12,993,894 -0.02(-1.12%)
Feb 21, 2003 1.533 1.533 1.387 1.407 19,009,378 -0.04(-2.45%)
Feb 20, 2003 1.316 1.474 1.226 1.442 44,759,488 +0.30(+26.55%)
Feb 19, 2003 1.171 1.246 1.128 1.140 10,134,382 -0.03(-2.68%)
Feb 18, 2003 1.081 1.171 1.049 1.171 8,277,493 +0.15(+14.62%)
Feb 14, 2003 1.073 1.073 0.9864 1.022 8,417,963 +0.00(+0.00%)
Feb 13, 2003 1.077 1.089 1.002 1.022 9,925,460 -0.08(-7.14%)
Feb 12, 2003 1.128 1.210 1.085 1.100 8,236,269 -0.09(-7.59%)
Feb 11, 2003 1.163 1.210 1.120 1.191 9,029,970 +0.05(+4.48%)
Feb 10, 2003 1.128 1.147 1.081 1.140 9,741,222 -0.01(-0.68%)
Feb 07, 2003 1.179 1.179 1.124 1.147 13,576,382 -0.03(-2.67%)
Feb 06, 2003 1.222 1.250 1.140 1.179 13,768,764 -0.04(-3.23%)
Feb 05, 2003 1.285 1.297 1.191 1.218 10,379,185 -0.06(-4.62%)
Feb 04, 2003 1.183 1.316 1.159 1.277 12,518,030 +0.09(+7.97%)
Feb 03, 2003 1.265 1.281 1.089 1.183 28,540,406 -0.09(-7.10%)
Jan 31, 2003 1.218 1.375 1.218 1.273 18,705,284 -0.10(-7.16%)
Jan 30, 2003 1.368 1.387 1.340 1.371 10,179,933 +0.03(+2.35%)
Jan 29, 2003 1.340 1.360 1.320 1.340 8,729,946 -0.04(-2.85%)
Jan 28, 2003 1.375 1.442 1.316 1.379 10,229,810 +0.02(+1.45%)
Jan 27, 2003 1.375 1.481 1.336 1.360 16,697,747 +0.02(+1.76%)
Jan 24, 2003 1.434 1.446 1.336 1.336 12,392,066 -0.09(-6.59%)
Jan 23, 2003 1.261 1.481 1.261 1.430 23,708,474 +0.18(+14.83%)
Jan 22, 2003 1.344 1.368 1.238 1.246 16,829,054 -0.15(-10.45%)
Jan 21, 2003 1.592 1.595 1.258 1.391 20,067,730 -0.21(-13.24%)
Jan 17, 2003 1.521 1.635 1.493 1.603 33,420,686 +0.09(+5.70%)
Jan 16, 2003 1.375 1.529 1.371 1.517 26,614,300 +0.15(+10.92%)
Jan 15, 2003 1.297 1.371 1.297 1.368 10,383,257 +0.04(+2.96%)
Jan 14, 2003 1.261 1.332 1.261 1.328 8,720,022 +0.07(+5.30%)
Jan 13, 2003 1.352 1.371 1.254 1.261 9,359,003 -0.06(-4.75%)
Jan 10, 2003 1.238 1.356 1.238 1.324 24,789,984 +0.07(+5.31%)
Jan 09, 2003 1.246 1.316 1.199 1.258 17,740,576 +0.02(+1.91%)
Jan 08, 2003 1.175 1.305 1.171 1.234 29,872,316 +0.06(+5.37%)
Jan 07, 2003 1.112 1.171 1.092 1.171 19,558,530 +0.11(+9.96%)
Jan 06, 2003 1.077 1.108 1.049 1.065 7,002,075 -0.01(-1.09%)
Jan 03, 2003 1.108 1.108 1.030 1.077 9,064,833 -0.03(-2.84%)
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.