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 (%)
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%)
Sep 02, 2008 11.66 11.94 11.32 11.38 24,519,200 -0.77(-6.38%)
Aug 29, 2008 12.41 12.41 12.05 12.15 10,110,266 -0.17(-1.40%)
Aug 28, 2008 12.62 12.76 12.06 12.32 14,585,246 -0.24(-1.88%)
Aug 27, 2008 12.58 12.73 12.50 12.56 14,427,626 +0.23(+1.85%)
Aug 26, 2008 12.05 12.36 11.98 12.33 28,318,178 +0.39(+3.23%)
Aug 25, 2008 12.19 12.19 11.83 11.95 18,052,348 +0.03(+0.23%)
Aug 22, 2008 12.16 12.19 11.82 11.92 11,932,839 -0.21(-1.75%)
Aug 21, 2008 12.03 12.29 11.88 12.13 23,703,886 +0.21(+1.78%)
Aug 20, 2008 11.59 12.00 11.57 11.92 28,885,034 +0.47(+4.12%)
Aug 19, 2008 10.90 11.57 10.86 11.45 28,000,876 +0.42(+3.78%)
Aug 18, 2008 11.05 11.24 10.94 11.03 16,824,342 -0.02(-0.18%)
Aug 15, 2008 11.06 11.14 10.76 11.05 0 -0.01(-0.07%)
Aug 14, 2008 11.07 11.28 10.94 11.06 21,737,780 -0.03(-0.28%)
Aug 13, 2008 10.84 11.22 10.72 11.09 33,255,396 +0.36(+3.34%)
Aug 12, 2008 10.98 11.12 10.71 10.73 31,006,176 -0.24(-2.22%)
Aug 11, 2008 11.11 11.41 10.60 10.98 41,772,020 -0.15(-1.31%)
Aug 08, 2008 11.60 11.60 10.94 11.12 35,812,096 -0.43(-3.75%)
Aug 07, 2008 12.43 12.43 11.52 11.55 20,609,808 -0.65(-5.29%)
Aug 06, 2008 11.86 12.29 11.86 12.20 17,287,204 +0.39(+3.33%)
Aug 05, 2008 11.74 11.94 11.50 11.81 25,612,514 +0.11(+0.91%)
Aug 04, 2008 12.41 12.57 11.59 11.70 27,122,978 -0.79(-6.36%)
Aug 01, 2008 12.60 12.78 12.48 12.49 18,091,054 -0.11(-0.90%)
Jul 31, 2008 13.08 13.61 12.50 12.61 23,787,684 -0.48(-3.67%)
Jul 30, 2008 12.58 13.09 12.49 13.09 18,725,982 +0.50(+3.94%)
Jul 29, 2008 12.59 12.64 12.25 12.59 16,114,385 +0.05(+0.41%)
Jul 28, 2008 12.74 12.85 12.54 12.54 12,525,207 -0.13(-1.02%)
Jul 25, 2008 12.73 12.97 12.55 12.67 17,110,282 -0.01(-0.06%)
Jul 24, 2008 12.70 13.04 12.28 12.68 21,465,598 +0.00(+0.03%)
Jul 23, 2008 12.89 12.99 12.34 12.67 26,071,040 -0.25(-1.92%)
Jul 22, 2008 13.67 13.67 12.86 12.92 20,999,640 -0.69(-5.06%)
Jul 21, 2008 13.58 13.75 13.38 13.61 13,236,596 +0.19(+1.41%)
Jul 18, 2008 12.91 13.62 12.91 13.42 20,834,362 +0.29(+2.22%)
Jul 17, 2008 13.95 14.04 12.83 13.13 28,978,872 -0.64(-4.66%)
Jul 16, 2008 14.09 14.17 13.54 13.77 19,433,028 -0.33(-2.32%)
Jul 15, 2008 14.90 14.90 14.08 14.10 18,807,542 -0.71(-4.81%)
Jul 14, 2008 14.46 14.93 14.35 14.81 20,994,712 +0.51(+3.55%)
Jul 11, 2008 14.11 14.51 14.09 14.30 16,712,483 +0.11(+0.75%)
Jul 10, 2008 13.96 14.20 13.71 14.20 16,673,309 +0.21(+1.52%)
Jul 09, 2008 14.20 14.44 13.96 13.98 16,120,865 -0.17(-1.19%)
Jul 08, 2008 14.26 14.34 13.69 14.15 25,491,870 -0.24(-1.69%)
Jul 07, 2008 14.73 14.89 14.21 14.40 19,020,702 -0.47(-3.17%)
Jul 04, 2008 15.24 15.30 14.47 14.87 13,071,797 +0.00(+0.00%)
Jul 03, 2008 15.24 15.30 14.47 14.87 13,071,797 -0.28(-1.82%)
Jul 02, 2008 15.75 15.93 15.14 15.14 20,322,872 -0.55(-3.51%)
Jul 01, 2008 15.76 15.89 15.57 15.70 18,551,048 -0.16(-1.02%)
Jun 30, 2008 15.59 15.97 15.54 15.86 18,389,244 +0.45(+2.91%)
Jun 27, 2008 15.58 15.61 15.35 15.41 20,995,388 -0.04(-0.23%)
Jun 26, 2008 15.74 15.84 15.30 15.44 13,806,309 -0.24(-1.53%)
Jun 25, 2008 15.97 16.03 15.27 15.68 24,595,910 +0.29(+1.89%)
Jun 24, 2008 15.40 15.51 15.05 15.39 15,964,170 +0.00(+0.00%)
Jun 23, 2008 15.00 15.46 15.00 15.39 17,603,082 +0.39(+2.57%)
Jun 20, 2008 15.28 15.38 15.00 15.01 15,791,150 -0.22(-1.45%)
Jun 19, 2008 15.69 15.81 15.23 15.23 19,073,030 -0.41(-2.62%)
Jun 18, 2008 15.64 15.83 15.44 15.64 14,163,320 +0.03(+0.18%)
Jun 17, 2008 15.32 15.65 15.29 15.61 12,559,174 +0.40(+2.61%)
Jun 16, 2008 15.20 15.42 15.00 15.21 11,772,420 -0.04(-0.28%)
Jun 13, 2008 15.05 15.30 15.03 15.26 9,550,025 +0.22(+1.44%)
Jun 12, 2008 15.38 15.38 15.03 15.04 12,394,147 -0.37(-2.40%)
Jun 11, 2008 15.31 15.50 15.21 15.41 12,982,313 +0.12(+0.77%)
Jun 10, 2008 15.24 15.58 15.08 15.29 10,097,764 -0.33(-2.12%)
Jun 09, 2008 15.51 15.75 15.08 15.62 7,999,822 +0.21(+1.35%)
Jun 06, 2008 15.55 15.96 15.41 15.41 32,550,876 -0.07(-0.48%)
Jun 05, 2008 15.05 15.51 15.02 15.49 11,599,876 +0.48(+3.23%)
Jun 04, 2008 15.00 15.16 14.95 15.00 13,586,766 -0.05(-0.31%)
Jun 03, 2008 14.94 15.24 14.86 15.05 15,762,643 +0.15(+1.00%)
Jun 02, 2008 14.95 15.04 14.78 14.90 13,559,378 -0.06(-0.42%)
May 30, 2008 14.87 15.05 14.74 14.96 9,524,744 +0.11(+0.77%)
May 29, 2008 15.10 15.18 14.82 14.85 12,833,690 -0.26(-1.72%)
May 28, 2008 14.74 15.14 14.68 15.11 12,421,594 +0.39(+2.62%)
May 27, 2008 14.87 14.88 14.68 14.72 10,171,383 -0.16(-1.08%)
May 26, 2008 15.01 15.34 14.76 14.89 0 +0.00(+0.00%)
May 23, 2008 15.01 15.34 14.76 14.89 12,850,531 -0.22(-1.46%)
May 22, 2008 15.39 15.47 14.89 15.11 20,714,466 -0.25(-1.61%)
May 21, 2008 15.53 15.71 15.34 15.35 15,181,504 -0.18(-1.14%)
May 20, 2008 15.42 15.58 15.34 15.53 11,123,925 +0.10(+0.66%)
May 19, 2008 15.34 15.58 15.26 15.43 13,066,794 +0.15(+1.00%)
May 16, 2008 14.89 15.34 14.83 15.27 25,286,820 +0.49(+3.30%)
May 15, 2008 14.39 14.85 14.31 14.79 19,981,212 +0.44(+3.07%)
May 14, 2008 14.67 14.71 14.33 14.35 10,832,029 -0.24(-1.62%)
May 13, 2008 14.48 14.64 14.33 14.58 10,259,124 +0.17(+1.15%)
May 12, 2008 14.35 14.53 14.21 14.42 11,856,988 +0.07(+0.49%)
May 09, 2008 14.18 14.44 14.16 14.35 7,941,146 -0.06(-0.44%)
May 08, 2008 14.40 14.61 14.29 14.41 17,340,782 +0.05(+0.33%)
May 07, 2008 14.69 14.84 14.28 14.36 29,704,544 -0.29(-2.01%)
May 06, 2008 14.57 14.75 14.40 14.66 16,634,802 +0.04(+0.30%)
May 05, 2008 14.67 14.95 14.59 14.61 18,181,142 -0.05(-0.32%)
May 02, 2008 14.24 14.69 14.24 14.66 12,295,323 +0.49(+3.44%)
May 01, 2008 14.10 14.24 13.88 14.17 25,148,458 +0.21(+1.49%)
Apr 30, 2008 14.35 14.52 13.86 13.96 30,531,024 -0.34(-2.39%)
Apr 29, 2008 14.79 14.81 14.30 14.31 19,372,436 -0.58(-3.91%)
Apr 28, 2008 14.89 15.11 14.83 14.89 15,036,338 -0.01(-0.08%)
Apr 25, 2008 14.73 14.93 14.65 14.90 12,132,960 +0.29(+1.99%)
Apr 24, 2008 14.69 14.73 14.32 14.61 14,945,898 -0.07(-0.51%)
Apr 23, 2008 14.85 14.85 14.66 14.68 12,344,314 -0.08(-0.56%)
Apr 22, 2008 14.53 14.89 14.53 14.77 14,600,844 +0.24(+1.65%)
Apr 21, 2008 14.34 14.56 14.28 14.53 10,029,115 +0.14(+0.96%)
Apr 18, 2008 14.25 14.42 14.07 14.39 12,895,035 +0.28(+1.95%)
Apr 17, 2008 13.97 14.26 13.97 14.11 15,317,361 +0.08(+0.56%)
Apr 16, 2008 14.07 14.15 13.94 14.04 18,245,324 +0.05(+0.37%)
Apr 15, 2008 13.85 14.02 13.71 13.98 16,503,752 +0.20(+1.46%)
Apr 14, 2008 13.59 13.87 13.54 13.78 13,370,899 +0.16(+1.18%)
Apr 11, 2008 13.46 13.72 13.45 13.62 18,948,540 +0.03(+0.23%)
Apr 10, 2008 13.83 13.87 13.45 13.59 11,527,174 -0.09(-0.63%)
Apr 09, 2008 13.60 13.88 13.57 13.68 9,346,549 +0.08(+0.58%)
Apr 08, 2008 13.34 13.67 13.32 13.60 11,602,466 +0.19(+1.44%)
Apr 07, 2008 13.47 13.61 13.34 13.41 11,971,982 -0.00(-0.03%)
Apr 04, 2008 13.32 13.56 13.28 13.41 11,009,498 +0.14(+1.04%)
Apr 03, 2008 13.17 13.38 13.17 13.27 9,132,893 -0.00(-0.03%)
Apr 02, 2008 13.16 13.37 13.07 13.28 13,168,958 +0.04(+0.30%)
Apr 01, 2008 13.00 13.28 12.89 13.24 12,064,308 +0.26(+2.03%)
Mar 31, 2008 12.79 13.03 12.78 12.97 12,690,250 +0.20(+1.57%)
Mar 28, 2008 12.98 13.07 12.70 12.77 11,509,680 -0.15(-1.16%)
Mar 27, 2008 12.94 13.03 12.84 12.92 22,336,764 +0.08(+0.61%)
Mar 26, 2008 12.82 12.96 12.80 12.84 14,940,719 -0.00(-0.03%)
Mar 25, 2008 12.66 12.93 12.65 12.85 19,193,592 +0.18(+1.40%)
Mar 24, 2008 12.58 12.74 12.49 12.67 20,691,882 +0.20(+1.58%)
Mar 21, 2008 12.45 12.52 11.98 12.47 26,765,568 -0.00(-0.00%)
Mar 20, 2008 12.45 12.52 11.98 12.47 26,765,568 +0.08(+0.67%)
Mar 19, 2008 13.13 13.27 12.38 12.39 23,767,008 -0.70(-5.35%)
Mar 18, 2008 12.96 13.12 12.77 13.09 23,841,268 +0.40(+3.13%)
Mar 17, 2008 12.97 13.02 12.43 12.69 22,782,930 -0.56(-4.24%)
Mar 14, 2008 13.65 13.65 13.05 13.26 15,204,093 -0.29(-2.15%)
Mar 13, 2008 13.45 13.61 13.25 13.55 21,807,554 +0.10(+0.73%)
Mar 12, 2008 13.57 13.65 13.39 13.45 10,793,049 -0.15(-1.07%)
Mar 11, 2008 13.70 13.87 13.44 13.60 19,194,296 +0.17(+1.26%)
Mar 10, 2008 13.69 13.73 13.37 13.43 12,177,840 -0.28(-2.07%)
Mar 07, 2008 13.84 13.91 13.52 13.71 15,370,656 -0.18(-1.30%)
Mar 06, 2008 14.57 14.59 13.88 13.89 28,620,392 -0.66(-4.54%)
Mar 05, 2008 14.08 14.55 14.08 14.55 14,658,001 +0.50(+3.56%)
Mar 04, 2008 14.34 14.39 13.79 14.05 19,697,948 -0.28(-1.95%)
Mar 03, 2008 14.16 14.36 14.11 14.33 17,736,022 +0.16(+1.14%)
Feb 29, 2008 14.28 14.41 14.07 14.17 11,522,805 -0.24(-1.64%)
Feb 28, 2008 14.11 14.46 14.08 14.41 20,196,144 +0.17(+1.19%)
Feb 27, 2008 14.49 14.52 14.22 14.24 16,404,374 -0.28(-1.95%)
Feb 26, 2008 14.24 14.55 14.18 14.52 15,438,692 +0.16(+1.12%)
Feb 25, 2008 14.00 14.37 14.00 14.36 17,292,604 +0.37(+2.61%)
Feb 22, 2008 14.28 14.33 13.63 13.99 18,297,686 +0.02(+0.11%)
Feb 21, 2008 14.36 14.46 13.91 13.98 15,318,194 -0.13(-0.95%)
Feb 20, 2008 13.76 14.11 13.71 14.11 14,024,097 +0.33(+2.37%)
Feb 19, 2008 13.68 13.91 13.62 13.78 11,158,081 +0.37(+2.76%)
Feb 18, 2008 13.48 13.53 13.25 13.41 0 +0.00(+0.00%)
Feb 15, 2008 13.48 13.53 13.25 13.41 8,143,832 -0.10(-0.73%)
Feb 14, 2008 13.54 13.76 13.50 13.51 7,486,325 -0.04(-0.32%)
Feb 13, 2008 13.45 13.59 13.36 13.56 8,467,120 +0.24(+1.77%)
Feb 12, 2008 13.51 13.72 13.17 13.32 10,447,932 -0.13(-0.99%)
Feb 11, 2008 12.97 13.49 12.97 13.45 15,587,183 +0.51(+3.95%)
Feb 08, 2008 12.57 12.99 12.57 12.94 10,946,350 +0.26(+2.05%)
Feb 07, 2008 12.55 12.80 12.45 12.68 10,464,415 +0.05(+0.37%)
Feb 06, 2008 12.77 12.99 12.59 12.64 10,957,962 -0.03(-0.25%)
Feb 05, 2008 12.74 13.09 12.63 12.67 16,695,377 -0.27(-2.10%)
Feb 04, 2008 12.73 13.02 12.66 12.94 9,707,556 +0.16(+1.23%)
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.