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 (%)
Aug 31, 2009 6.510 6.605 6.412 6.467 14,682,425 -0.14(-2.14%)
Aug 28, 2009 6.727 6.809 6.581 6.609 12,426,553 -0.10(-1.52%)
Aug 27, 2009 6.770 6.770 6.565 6.711 10,502,071 -0.08(-1.22%)
Aug 26, 2009 6.782 6.857 6.648 6.794 8,648,923 -0.03(-0.46%)
Aug 25, 2009 6.860 6.994 6.786 6.825 13,121,172 -0.03(-0.40%)
Aug 24, 2009 6.888 6.963 6.786 6.853 10,360,156 +0.02(+0.23%)
Aug 21, 2009 6.746 6.845 6.727 6.837 10,811,657 +0.17(+2.48%)
Aug 20, 2009 6.514 6.680 6.491 6.672 11,375,137 +0.15(+2.23%)
Aug 19, 2009 6.357 6.562 6.298 6.526 15,674,227 +0.11(+1.72%)
Aug 18, 2009 6.357 6.444 6.329 6.416 14,039,861 -0.02(-0.25%)
Aug 17, 2009 6.471 6.526 6.329 6.432 13,610,334 -0.19(-2.85%)
Aug 14, 2009 6.758 6.786 6.526 6.621 9,574,663 -0.14(-2.04%)
Aug 13, 2009 6.805 6.845 6.672 6.758 9,686,467 +0.00(+0.06%)
Aug 12, 2009 6.636 6.805 6.621 6.754 9,911,419 +0.15(+2.32%)
Aug 11, 2009 6.782 6.790 6.581 6.601 12,098,342 -0.18(-2.61%)
Aug 10, 2009 6.318 6.813 6.318 6.778 13,696,007 +0.12(+1.77%)
Aug 07, 2009 6.534 6.687 6.444 6.660 14,295,595 +0.22(+3.48%)
Aug 06, 2009 6.707 6.782 6.329 6.436 17,060,188 -0.26(-3.93%)
Aug 05, 2009 6.829 6.864 6.628 6.699 18,791,682 -0.15(-2.18%)
Aug 04, 2009 6.774 6.882 6.711 6.849 14,318,596 +0.02(+0.25%)
Aug 03, 2009 6.715 6.896 6.660 6.832 16,179,406 +0.27(+4.06%)
Jul 31, 2009 6.542 6.640 6.404 6.565 11,470,318 -0.01(-0.18%)
Jul 30, 2009 6.530 6.656 6.436 6.577 9,788,682 +0.18(+2.77%)
Jul 29, 2009 6.424 6.487 6.302 6.400 12,268,898 -0.13(-2.05%)
Jul 28, 2009 6.593 6.593 6.365 6.534 11,587,730 -0.13(-2.01%)
Jul 27, 2009 6.589 6.699 6.499 6.668 14,604,917 +0.17(+2.60%)
Jul 24, 2009 6.408 6.514 6.333 6.499 3,680 +0.06(+0.98%)
Jul 23, 2009 6.235 6.542 6.235 6.436 18,811,894 +0.21(+3.35%)
Jul 22, 2009 6.266 6.322 6.168 6.227 14,229,704 -0.14(-2.16%)
Jul 21, 2009 6.385 6.475 6.160 6.365 13,443,301 +0.04(+0.62%)
Jul 20, 2009 6.219 6.353 6.204 6.325 10,727,000 +0.16(+2.55%)
Jul 17, 2009 6.164 6.215 6.050 6.168 13,444,432 -0.01(-0.19%)
Jul 16, 2009 5.916 6.207 5.901 6.180 12,340,089 +0.17(+2.88%)
Jul 15, 2009 5.889 6.066 5.885 6.007 19,476,798 +0.23(+3.95%)
Jul 14, 2009 5.787 5.857 5.633 5.779 22,634,096 +0.07(+1.31%)
Jul 13, 2009 5.562 5.720 5.535 5.704 26,277,234 +0.09(+1.54%)
Jul 10, 2009 5.543 5.673 5.436 5.617 16,038,885 -0.01(-0.14%)
Jul 09, 2009 5.511 5.747 5.436 5.625 20,809,298 +0.17(+3.10%)
Jul 08, 2009 5.358 5.590 5.346 5.456 20,589,402 +0.02(+0.29%)
Jul 07, 2009 5.724 5.724 5.421 5.440 19,401,082 -0.29(-5.08%)
Jul 06, 2009 5.621 5.735 5.468 5.731 15,660,863 -0.02(-0.41%)
Jul 02, 2009 5.964 5.964 5.755 5.755 11,322,073 -0.30(-4.88%)
Jul 01, 2009 6.204 6.266 6.038 6.050 15,664,303 -0.09(-1.47%)
Jun 30, 2009 6.137 6.263 6.011 6.141 12,649,124 -0.01(-0.19%)
Jun 29, 2009 6.027 6.211 6.019 6.152 16,041,656 +0.14(+2.36%)
Jun 26, 2009 6.101 6.141 5.968 6.011 28,407,436 -0.11(-1.86%)
Jun 25, 2009 5.987 6.176 5.971 6.125 15,003,547 +0.26(+4.43%)
Jun 24, 2009 5.818 6.007 5.787 5.865 14,449,186 +0.09(+1.57%)
Jun 23, 2009 5.755 5.896 5.645 5.775 17,757,822 +0.07(+1.24%)
Jun 22, 2009 5.983 5.999 5.696 5.704 16,900,406 -0.38(-6.27%)
Jun 19, 2009 6.337 6.373 6.019 6.086 22,089,188 -0.16(-2.58%)
Jun 18, 2009 6.172 6.310 6.105 6.247 12,578,738 +0.04(+0.70%)
Jun 17, 2009 6.333 6.341 6.050 6.204 18,163,808 -0.17(-2.65%)
Jun 16, 2009 6.565 6.668 6.318 6.373 15,546,446 -0.19(-2.94%)
Jun 15, 2009 6.691 6.750 6.471 6.565 12,342,669 -0.24(-3.58%)
Jun 12, 2009 6.872 6.912 6.766 6.809 12,776,920 -0.13(-1.87%)
Jun 11, 2009 6.711 7.053 6.707 6.939 15,761,080 +0.23(+3.46%)
Jun 10, 2009 6.739 6.786 6.558 6.707 14,365,363 +0.04(+0.53%)
Jun 09, 2009 6.754 6.805 6.605 6.672 13,929,735 -0.02(-0.29%)
Jun 08, 2009 6.707 6.766 6.573 6.691 11,598,551 -0.02(-0.23%)
Jun 05, 2009 6.845 6.939 6.624 6.707 16,225,378 -0.10(-1.45%)
Jun 04, 2009 6.739 6.872 6.624 6.805 13,673,520 +0.16(+2.37%)
Jun 03, 2009 6.790 6.959 6.554 6.648 12,998,727 -0.26(-3.76%)
Jun 02, 2009 7.022 7.022 6.821 6.908 12,671,552 -0.10(-1.46%)
Jun 01, 2009 6.754 7.077 6.742 7.010 18,656,286 +0.41(+6.20%)
May 29, 2009 6.412 6.648 6.397 6.601 18,245,578 +0.21(+3.26%)
May 28, 2009 6.121 6.467 6.101 6.392 15,719,730 +0.29(+4.77%)
May 27, 2009 6.341 6.424 6.089 6.101 22,599,802 -0.29(-4.49%)
May 26, 2009 6.168 6.396 6.070 6.388 13,352,650 +0.17(+2.65%)
May 22, 2009 6.172 6.377 6.145 6.223 12,173,364 +0.08(+1.28%)
May 21, 2009 6.298 6.298 6.085 6.145 12,687,163 -0.23(-3.64%)
May 20, 2009 6.432 6.644 6.345 6.377 14,600,557 +0.08(+1.25%)
May 19, 2009 6.306 6.404 6.223 6.298 11,659,976 +0.04(+0.63%)
May 18, 2009 5.983 6.266 5.948 6.259 13,185,141 +0.34(+5.71%)
May 15, 2009 6.023 6.200 5.837 5.920 21,403,568 -0.16(-2.65%)
May 14, 2009 5.873 6.117 5.826 6.082 21,950,110 +0.21(+3.55%)
May 13, 2009 5.940 6.046 5.794 5.873 22,266,046 -0.15(-2.55%)
May 12, 2009 6.152 6.192 5.806 6.027 19,766,612 -0.06(-0.97%)
May 11, 2009 6.247 6.247 6.069 6.086 15,153,988 -0.27(-4.27%)
May 08, 2009 6.152 6.416 6.101 6.357 24,679,406 +0.35(+5.90%)
May 07, 2009 6.164 6.274 5.905 6.003 21,061,466 -0.02(-0.26%)
May 06, 2009 5.920 6.141 5.830 6.019 18,840,686 +0.22(+3.80%)
May 05, 2009 5.956 6.003 5.566 5.798 23,826,656 -0.17(-2.83%)
May 04, 2009 5.783 5.968 5.594 5.968 16,197,615 +0.28(+4.98%)
May 01, 2009 5.570 5.783 5.515 5.684 15,677,326 +0.14(+2.48%)
Apr 30, 2009 5.409 5.747 5.409 5.547 27,722,186 +0.19(+3.52%)
Apr 29, 2009 5.220 5.417 5.216 5.358 22,084,924 +0.19(+3.65%)
Apr 28, 2009 5.212 5.244 5.094 5.169 15,117,682 -0.11(-2.09%)
Apr 27, 2009 5.299 5.409 5.193 5.279 14,913,227 -0.14(-2.54%)
Apr 24, 2009 5.307 5.480 5.256 5.417 17,918,074 +0.15(+2.91%)
Apr 23, 2009 5.240 5.342 5.086 5.263 20,347,200 +0.06(+1.21%)
Apr 22, 2009 5.177 5.334 5.071 5.200 23,041,724 -0.01(-0.23%)
Apr 21, 2009 4.945 5.307 4.856 5.212 21,678,870 +0.22(+4.41%)
Apr 20, 2009 5.374 5.393 4.984 4.992 20,581,944 -0.50(-9.16%)
Apr 17, 2009 5.244 5.551 5.244 5.495 23,213,888 +0.27(+5.20%)
Apr 16, 2009 5.161 5.267 5.063 5.224 15,265,794 +0.12(+2.31%)
Apr 15, 2009 5.035 5.141 4.988 5.106 14,183,306 +0.04(+0.85%)
Apr 14, 2009 4.988 5.228 4.882 5.063 21,560,764 +0.04(+0.70%)
Apr 13, 2009 4.988 5.047 4.846 5.027 22,458,176 -0.04(-0.70%)
Apr 09, 2009 5.035 5.138 4.933 5.063 32,724,858 +0.21(+4.29%)
Apr 08, 2009 4.567 4.933 4.453 4.854 24,984,404 +0.30(+6.66%)
Apr 07, 2009 4.669 4.683 4.532 4.551 16,935,234 -0.22(-4.70%)
Apr 06, 2009 4.842 4.878 4.721 4.776 15,473,074 -0.13(-2.72%)
Apr 03, 2009 4.787 4.957 4.768 4.909 16,084,660 +0.12(+2.46%)
Apr 02, 2009 4.646 4.878 4.626 4.791 24,070,452 +0.26(+5.64%)
Apr 01, 2009 4.681 4.697 4.446 4.536 20,813,468 +0.06(+1.32%)
Mar 31, 2009 4.516 4.608 4.410 4.477 24,786,730 +0.12(+2.80%)
Mar 30, 2009 4.449 4.473 4.260 4.355 18,534,544 -0.39(-8.13%)
Mar 26, 2009 4.819 4.941 4.634 4.740 48,001,284 -0.00(-0.08%)
Mar 25, 2009 4.776 4.909 4.563 4.744 32,161,236 +0.04(+0.84%)
Mar 24, 2009 4.968 4.976 4.669 4.705 29,011,078 -0.35(-6.93%)
Mar 23, 2009 4.866 5.059 4.866 5.055 31,514,844 +0.44(+9.45%)
Mar 20, 2009 4.842 4.846 4.591 4.618 30,946,262 -0.18(-3.77%)
Mar 19, 2009 4.650 4.878 4.595 4.799 29,975,966 +0.26(+5.84%)
Mar 18, 2009 4.469 4.575 4.306 4.534 25,127,844 +0.05(+1.20%)
Mar 17, 2009 4.382 4.575 4.292 4.481 23,019,660 +0.09(+2.15%)
Mar 16, 2009 4.366 4.583 4.315 4.386 16,670,208 +0.07(+1.64%)
Mar 13, 2009 4.465 4.477 4.217 4.315 0 -0.10(-2.23%)
Mar 12, 2009 4.252 4.439 4.197 4.414 23,645,786 +0.15(+3.41%)
Mar 11, 2009 4.304 4.488 4.162 4.268 19,549,414 -0.04(-0.91%)
Mar 10, 2009 3.989 4.403 3.973 4.307 30,898,356 +0.37(+9.50%)
Mar 09, 2009 3.812 4.142 3.792 3.934 22,230,864 +0.07(+1.73%)
Mar 06, 2009 3.922 4.071 3.745 3.867 0 -0.00(-0.10%)
Mar 05, 2009 3.973 4.052 3.804 3.871 24,222,266 -0.23(-5.66%)
Mar 04, 2009 4.048 4.221 3.981 4.103 28,225,042 +0.17(+4.20%)
Mar 02, 2009 4.272 4.390 3.926 3.938 49,692,572 -0.51(-11.42%)
Feb 27, 2009 4.481 4.654 4.292 4.445 0 -0.13(-2.75%)
Feb 26, 2009 4.799 4.921 4.567 4.571 25,173,954 -0.14(-2.92%)
Feb 25, 2009 4.583 4.835 4.441 4.709 43,881,628 +0.07(+1.53%)
Feb 24, 2009 4.331 4.669 4.288 4.638 48,299,584 +0.37(+8.56%)
Feb 23, 2009 4.642 4.697 4.256 4.272 49,873,980 -0.29(-6.30%)
Feb 20, 2009 4.787 4.898 4.315 4.559 63,878,816 -0.36(-7.28%)
Feb 19, 2009 5.460 5.602 4.870 4.917 54,364,320 -0.53(-9.75%)
Feb 18, 2009 5.621 5.688 5.322 5.448 23,015,398 -0.12(-2.19%)
Feb 17, 2009 5.771 5.936 5.558 5.570 22,344,080 -0.47(-7.81%)
Feb 13, 2009 5.960 6.172 5.901 6.042 17,507,550 +0.06(+1.05%)
Feb 12, 2009 5.905 5.999 5.696 5.979 26,453,542 +0.02(+0.40%)
Feb 11, 2009 5.968 6.074 5.783 5.956 20,560,468 +0.05(+0.87%)
Feb 10, 2009 6.125 6.266 5.814 5.905 24,112,566 -0.24(-3.91%)
Feb 09, 2009 6.215 6.294 6.062 6.145 19,415,810 -0.06(-0.89%)
Feb 06, 2009 5.802 6.294 5.798 6.200 27,359,876 +0.31(+5.21%)
Feb 05, 2009 5.586 5.968 5.499 5.893 31,895,898 +0.28(+4.98%)
Feb 04, 2009 5.440 5.673 5.389 5.613 29,244,876 +0.16(+2.88%)
Feb 03, 2009 5.401 5.515 5.366 5.456 22,748,088 +0.09(+1.76%)
Feb 02, 2009 5.456 5.539 5.291 5.362 20,564,816 -0.20(-3.67%)
Jan 30, 2009 5.653 5.747 5.511 5.566 0 -0.03(-0.56%)
Jan 29, 2009 5.716 5.763 5.549 5.598 16,516,584 -0.23(-3.98%)
Jan 28, 2009 5.590 5.861 5.590 5.830 30,210,270 +0.32(+5.78%)
Jan 27, 2009 5.350 5.562 5.299 5.511 33,210,268 +0.13(+2.34%)
Jan 26, 2009 5.476 5.625 5.279 5.385 17,328,226 -0.01(-0.15%)
Jan 23, 2009 4.976 5.488 4.972 5.393 28,386,368 +0.18(+3.55%)
Jan 22, 2009 5.346 5.397 5.075 5.208 30,117,648 -0.26(-4.82%)
Jan 21, 2009 5.161 5.492 5.153 5.472 34,127,292 +0.39(+7.58%)
Jan 20, 2009 5.484 5.511 5.067 5.086 24,348,256 -0.42(-7.64%)
Jan 16, 2009 5.661 5.775 5.267 5.507 0 -0.07(-1.34%)
Jan 15, 2009 5.641 5.665 5.330 5.582 29,371,384 -0.07(-1.25%)
Jan 14, 2009 5.857 5.901 5.495 5.653 22,441,364 -0.32(-5.40%)
Jan 13, 2009 5.920 6.050 5.794 5.975 21,270,306 +0.04(+0.73%)
Jan 12, 2009 6.141 6.353 5.805 5.932 28,051,716 -0.30(-4.80%)
Jan 09, 2009 6.416 6.475 6.160 6.231 19,311,842 -0.11(-1.74%)
Jan 08, 2009 6.188 6.345 6.086 6.341 18,399,742 +0.10(+1.58%)
Jan 07, 2009 6.325 6.451 6.141 6.243 18,704,982 -0.17(-2.70%)
Jan 06, 2009 6.416 6.636 6.255 6.416 30,116,256 +0.28(+4.55%)
Jan 05, 2009 6.003 6.333 5.901 6.137 20,578,794 +0.15(+2.43%)
Jan 02, 2009 5.716 6.058 5.704 5.991 0 +0.30(+5.18%)
Jan 01, 2009 5.633 5.775 5.523 5.696 0 +0.00(+0.00%)
Dec 31, 2008 5.633 5.775 5.523 5.696 17,191,532 +0.06(+1.12%)
Dec 30, 2008 5.503 5.637 5.374 5.633 9,590,727 +0.16(+2.87%)
Dec 29, 2008 5.476 5.507 5.322 5.476 9,301,007 +0.07(+1.38%)
Dec 26, 2008 5.311 5.429 5.244 5.401 4,068,054 +0.11(+2.01%)
Dec 24, 2008 5.204 5.350 5.126 5.295 4,656,157 +0.05(+0.98%)
Dec 23, 2008 5.318 5.456 5.161 5.244 11,598,564 -0.04(-0.74%)
Dec 22, 2008 5.484 5.602 5.165 5.283 15,294,215 -0.19(-3.45%)
Dec 19, 2008 5.338 5.645 5.338 5.472 24,187,252 +0.14(+2.58%)
Dec 18, 2008 5.661 5.739 5.240 5.334 22,119,446 -0.28(-5.04%)
Dec 17, 2008 5.539 5.916 5.452 5.617 14,933,347 -0.28(-4.80%)
Dec 16, 2008 5.897 5.979 5.582 5.901 20,872,670 +0.08(+1.42%)
Dec 15, 2008 5.932 6.027 5.692 5.818 21,905,532 +0.03(+0.48%)
Dec 12, 2008 5.421 5.920 5.330 5.791 22,768,664 +0.11(+1.87%)
Dec 11, 2008 5.897 6.137 5.578 5.684 19,373,170 -0.17(-2.82%)
Dec 10, 2008 5.578 6.007 5.547 5.850 17,897,554 +0.37(+6.75%)
Dec 09, 2008 5.338 5.704 5.295 5.480 14,419,108 +0.04(+0.80%)
Dec 08, 2008 5.476 5.704 5.243 5.436 20,304,852 +0.31(+6.14%)
Dec 05, 2008 5.075 5.165 4.599 5.122 32,210,222 -0.05(-0.99%)
Dec 04, 2008 5.688 5.818 4.968 5.173 16,101,552 -0.61(-10.61%)
Dec 03, 2008 5.472 5.798 5.220 5.787 21,469,782 +0.17(+3.01%)
Dec 02, 2008 5.625 5.853 5.433 5.617 23,072,728 +0.12(+2.15%)
Dec 01, 2008 6.196 6.200 5.492 5.499 25,769,060 -0.88(-13.81%)
Nov 28, 2008 6.546 6.546 6.058 6.381 9,211,734 -0.20(-3.05%)
Nov 26, 2008 5.830 6.628 5.680 6.581 16,785,106 +0.67(+11.31%)
Nov 25, 2008 6.180 6.215 5.826 5.912 18,912,902 -0.03(-0.53%)
Nov 24, 2008 5.617 6.089 5.421 5.944 24,929,318 +0.41(+7.32%)
Nov 21, 2008 4.890 5.554 4.772 5.539 34,195,528 +0.77(+16.08%)
Nov 20, 2008 5.389 5.574 4.693 4.772 38,981,980 -0.94(-16.52%)
Nov 19, 2008 6.447 6.522 5.696 5.716 26,790,064 -0.85(-12.99%)
Nov 18, 2008 6.652 6.711 6.217 6.569 20,682,168 +0.00(+0.06%)
Nov 17, 2008 6.274 6.813 6.274 6.565 22,386,196 +0.09(+1.46%)
Nov 14, 2008 6.491 6.947 6.306 6.471 18,976,184 -0.32(-4.75%)
Nov 13, 2008 6.400 6.821 5.771 6.794 27,712,834 +0.46(+7.27%)
Nov 12, 2008 7.006 7.152 6.231 6.333 20,772,786 -0.85(-11.83%)
Nov 11, 2008 7.415 7.525 7.065 7.183 14,473,501 -0.45(-5.92%)
Nov 10, 2008 7.895 8.186 7.474 7.635 13,242,275 -0.03(-0.36%)
Nov 07, 2008 7.199 7.710 7.152 7.663 25,293,150 +0.55(+7.74%)
Nov 06, 2008 6.959 7.950 6.923 7.112 32,946,038 -0.59(-7.71%)
Nov 05, 2008 8.253 8.253 7.474 7.706 30,187,404 -0.56(-6.80%)
Nov 04, 2008 8.080 8.501 8.013 8.269 23,042,638 +0.35(+4.47%)
Nov 03, 2008 8.163 8.300 7.722 7.915 24,970,070 -0.33(-4.05%)
Oct 31, 2008 7.407 8.261 7.376 8.249 34,176,828 +0.65(+8.60%)
Oct 30, 2008 7.171 7.789 7.124 7.596 22,570,868 +0.58(+8.24%)
Oct 29, 2008 6.857 7.459 6.809 7.018 23,860,990 +0.22(+3.30%)
Oct 28, 2008 6.491 6.837 5.971 6.794 27,413,650 +0.54(+8.62%)
Oct 27, 2008 6.416 6.896 6.227 6.255 22,396,174 -0.34(-5.19%)
Oct 24, 2008 6.211 6.683 6.003 6.597 27,805,784 -0.25(-3.68%)
Oct 23, 2008 6.786 7.238 6.196 6.849 32,659,776 +0.20(+2.96%)
Oct 22, 2008 7.482 7.691 6.337 6.652 25,990,332 -1.11(-14.34%)
Oct 21, 2008 7.927 8.092 7.573 7.765 23,375,582 -0.38(-4.68%)
Oct 20, 2008 7.454 8.241 7.340 8.147 31,559,044 +0.93(+12.92%)
Oct 17, 2008 6.628 7.576 6.467 7.215 36,853,376 +0.42(+6.26%)
Oct 16, 2008 6.266 6.845 5.968 6.790 33,742,768 +0.36(+5.63%)
Oct 15, 2008 6.904 7.073 6.385 6.428 32,695,716 -0.72(-10.07%)
Oct 14, 2008 7.844 7.868 6.896 7.148 34,619,200 -0.01(-0.11%)
Oct 13, 2008 6.290 7.352 6.019 7.156 41,638,608 +1.49(+26.32%)
Oct 10, 2008 5.755 6.042 4.870 5.665 50,231,388 -0.47(-7.69%)
Oct 09, 2008 7.081 7.234 6.046 6.137 32,962,948 -0.86(-12.26%)
Oct 08, 2008 6.628 7.321 6.329 6.994 50,322,752 +0.11(+1.54%)
Oct 07, 2008 7.053 7.305 6.821 6.888 53,645,356 -0.07(-1.02%)
Oct 06, 2008 6.979 6.990 5.944 6.959 63,686,860 -0.54(-7.19%)
Oct 03, 2008 7.753 8.084 7.447 7.498 0 -0.22(-2.80%)
Oct 02, 2008 8.796 8.796 7.671 7.714 41,614,076 -1.14(-12.84%)
Oct 01, 2008 9.150 9.150 8.583 8.851 19,642,580 -0.45(-4.86%)
Sep 30, 2008 8.725 9.319 8.725 9.303 30,431,858 +0.71(+8.24%)
Sep 29, 2008 9.642 9.764 7.777 8.595 38,310,480 -1.43(-14.28%)
Sep 26, 2008 10.07 10.19 9.850 10.03 0 -0.21(-2.07%)
Sep 25, 2008 9.889 10.31 9.850 10.24 22,873,834 +0.40(+4.08%)
Sep 24, 2008 9.819 10.04 9.642 9.838 18,408,488 +0.02(+0.24%)
Sep 23, 2008 10.21 10.42 9.795 9.815 21,724,460 -0.46(-4.44%)
Sep 22, 2008 10.82 10.82 10.20 10.27 20,304,920 -0.30(-2.86%)
Sep 19, 2008 9.980 11.21 9.980 10.57 0 +0.79(+8.13%)
Sep 18, 2008 9.665 10.28 9.441 9.779 33,987,400 +0.39(+4.15%)
Sep 17, 2008 9.854 10.08 9.292 9.390 31,125,842 -0.59(-5.88%)
Sep 16, 2008 9.248 10.02 8.564 9.976 53,581,764 +0.58(+6.20%)
Sep 15, 2008 10.23 10.33 9.288 9.394 31,155,224 -1.13(-10.73%)
Sep 12, 2008 10.37 10.83 10.34 10.52 22,967,242 +0.14(+1.32%)
Sep 11, 2008 10.19 10.40 9.756 10.39 27,761,782 +0.12(+1.19%)
Sep 10, 2008 10.13 10.50 10.07 10.26 22,230,574 +0.16(+1.60%)
Sep 09, 2008 10.79 11.01 10.08 10.10 38,153,644 -0.72(-6.62%)
Sep 08, 2008 11.12 11.23 10.71 10.82 21,543,210 -0.14(-1.26%)
Sep 05, 2008 11.03 11.18 10.69 10.96 0 -0.12(-1.07%)
Sep 04, 2008 11.09 11.34 10.86 11.07 23,297,442 -0.08(-0.70%)
Sep 03, 2008 11.47 11.50 11.01 11.15 24,044,582 -0.22(-1.97%)
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.