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

Williams Companies (NY: WMB )

40.70 -0.24 (-0.59%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 4.836 4.875 4.832 4.860 5,040,896 +0.00(+0.08%)
Oct 28, 2004 4.895 4.930 4.832 4.856 8,907,935 -0.04(-0.79%)
Oct 27, 2004 4.984 5.023 4.875 4.895 10,538,979 -0.09(-1.79%)
Oct 26, 2004 4.961 4.992 4.922 4.984 11,345,492 +0.03(+0.63%)
Oct 25, 2004 4.992 5.000 4.914 4.953 5,305,529 -0.03(-0.55%)
Oct 22, 2004 5.023 5.034 4.968 4.980 3,793,157 -0.03(-0.62%)
Oct 21, 2004 5.011 5.042 4.965 5.011 5,479,033 +0.00(+0.08%)
Oct 20, 2004 4.933 5.038 4.926 5.007 20,654,494 +0.11(+2.30%)
Oct 19, 2004 4.867 4.906 4.860 4.895 5,694,498 +0.03(+0.56%)
Oct 18, 2004 4.887 4.941 4.848 4.867 4,937,154 -0.02(-0.40%)
Oct 15, 2004 4.899 4.933 4.844 4.887 5,673,904 -0.02(-0.32%)
Oct 14, 2004 4.798 4.922 4.798 4.902 5,689,092 +0.10(+2.19%)
Oct 13, 2004 4.922 4.933 4.770 4.798 6,842,614 -0.12(-2.53%)
Oct 12, 2004 4.926 4.945 4.875 4.922 4,422,819 -0.02(-0.47%)
Oct 11, 2004 4.972 4.996 4.887 4.945 7,061,167 -0.05(-0.93%)
Oct 08, 2004 4.961 5.031 4.957 4.992 5,432,697 +0.01(+0.16%)
Oct 07, 2004 5.034 5.046 4.953 4.984 5,747,270 -0.05(-0.93%)
Oct 06, 2004 4.937 5.050 4.895 5.031 12,049,292 +0.10(+1.97%)
Oct 05, 2004 4.829 4.949 4.809 4.933 11,184,086 +0.12(+2.42%)
Oct 04, 2004 4.852 4.875 4.794 4.817 8,847,697 -0.03(-0.64%)
Oct 01, 2004 4.712 4.852 4.677 4.848 15,191,936 +0.15(+3.14%)
Sep 30, 2004 4.677 4.700 4.623 4.700 9,374,131 +0.05(+1.17%)
Sep 29, 2004 4.681 4.685 4.603 4.646 9,307,716 -0.06(-1.24%)
Sep 28, 2004 4.700 4.728 4.693 4.704 7,763,938 +0.02(+0.41%)
Sep 27, 2004 4.700 4.759 4.681 4.685 3,564,049 -0.06(-1.31%)
Sep 24, 2004 4.720 4.755 4.669 4.747 4,145,829 +0.02(+0.49%)
Sep 23, 2004 4.654 4.728 4.638 4.724 7,765,997 +0.09(+1.84%)
Sep 22, 2004 4.627 4.654 4.572 4.638 8,347,778 +0.00(+0.00%)
Sep 21, 2004 4.642 4.662 4.615 4.638 5,568,617 +0.00(+0.00%)
Sep 20, 2004 4.650 4.673 4.630 4.638 4,217,651 -0.02(-0.50%)
Sep 17, 2004 4.646 4.673 4.630 4.662 5,954,755 -0.02(-0.41%)
Sep 16, 2004 4.654 4.708 4.638 4.681 3,927,275 +0.00(+0.08%)
Sep 15, 2004 4.794 4.794 4.662 4.677 4,707,788 -0.12(-2.43%)
Sep 14, 2004 4.798 4.798 4.724 4.794 4,324,997 +0.01(+0.24%)
Sep 13, 2004 4.763 4.794 4.747 4.782 4,998,421 +0.03(+0.57%)
Sep 10, 2004 4.751 4.763 4.720 4.755 4,321,908 +0.02(+0.41%)
Sep 09, 2004 4.638 4.755 4.615 4.735 6,859,604 +0.10(+2.26%)
Sep 08, 2004 4.638 4.662 4.611 4.630 4,493,611 +0.02(+0.34%)
Sep 07, 2004 4.627 4.665 4.615 4.615 8,120,986 -0.03(-0.59%)
Sep 03, 2004 4.669 4.681 4.634 4.642 2,395,854 -0.00(-0.08%)
Sep 02, 2004 4.603 4.658 4.600 4.646 3,392,346 +0.05(+1.01%)
Sep 01, 2004 4.596 4.685 4.576 4.599 5,706,340 -0.02(-0.42%)
Aug 31, 2004 4.584 4.619 4.545 4.619 2,887,021 +0.07(+1.54%)
Aug 30, 2004 4.564 4.596 4.526 4.549 3,449,495 -0.03(-0.59%)
Aug 27, 2004 4.596 4.611 4.564 4.576 2,054,766 -0.02(-0.51%)
Aug 26, 2004 4.541 4.619 4.537 4.599 3,387,198 +0.04(+0.85%)
Aug 25, 2004 4.522 4.599 4.522 4.561 4,876,144 +0.03(+0.69%)
Aug 24, 2004 4.599 4.599 4.502 4.529 6,342,952 -0.05(-1.02%)
Aug 23, 2004 4.638 4.638 4.557 4.576 3,192,584 -0.06(-1.34%)
Aug 20, 2004 4.634 4.681 4.611 4.638 3,474,207 -0.00(-0.08%)
Aug 19, 2004 4.603 4.677 4.580 4.642 6,045,368 +0.03(+0.59%)
Aug 18, 2004 4.498 4.623 4.495 4.615 6,303,566 +0.12(+2.59%)
Aug 17, 2004 4.428 4.510 4.413 4.498 6,132,635 +0.02(+0.35%)
Aug 16, 2004 4.425 4.526 4.417 4.483 5,344,658 +0.03(+0.79%)
Aug 13, 2004 4.483 4.518 4.413 4.448 8,169,382 -0.04(-0.87%)
Aug 12, 2004 4.495 4.529 4.475 4.487 5,125,074 -0.03(-0.60%)
Aug 11, 2004 4.483 4.545 4.456 4.514 6,444,635 -0.01(-0.26%)
Aug 10, 2004 4.568 4.576 4.479 4.526 6,667,307 -0.04(-0.94%)
Aug 09, 2004 4.599 4.638 4.564 4.568 6,739,386 -0.03(-0.68%)
Aug 06, 2004 4.642 4.642 4.564 4.599 6,033,012 -0.05(-1.17%)
Aug 05, 2004 4.584 4.790 4.584 4.654 12,682,043 +0.08(+1.70%)
Aug 04, 2004 4.623 4.627 4.564 4.576 8,185,085 -0.07(-1.50%)
Aug 03, 2004 4.669 4.681 4.619 4.646 10,542,326 -0.02(-0.33%)
Aug 02, 2004 4.642 4.700 4.588 4.662 6,576,694 -0.06(-1.23%)
Jul 30, 2004 4.662 4.739 4.642 4.720 3,015,991 +0.06(+1.25%)
Jul 29, 2004 4.599 4.673 4.576 4.662 3,795,989 +0.10(+2.13%)
Jul 28, 2004 4.557 4.642 4.487 4.564 6,063,903 -0.05(-1.18%)
Jul 27, 2004 4.545 4.654 4.526 4.619 5,066,639 +0.09(+2.06%)
Jul 26, 2004 4.720 4.770 4.526 4.526 8,617,302 -0.16(-3.32%)
Jul 23, 2004 4.654 4.700 4.634 4.681 5,182,222 +0.03(+0.75%)
Jul 22, 2004 4.623 4.681 4.592 4.646 5,487,271 +0.00(+0.00%)
Jul 21, 2004 4.798 4.844 4.627 4.646 6,079,606 -0.14(-3.00%)
Jul 20, 2004 4.848 4.871 4.778 4.790 4,793,253 -0.07(-1.44%)
Jul 19, 2004 4.867 4.922 4.817 4.860 8,548,827 +0.01(+0.24%)
Jul 16, 2004 4.798 4.887 4.770 4.848 8,186,372 +0.07(+1.46%)
Jul 15, 2004 4.739 4.794 4.720 4.778 4,846,540 +0.04(+0.82%)
Jul 14, 2004 4.704 4.751 4.704 4.739 4,405,829 +0.02(+0.33%)
Jul 13, 2004 4.712 4.755 4.689 4.724 5,587,667 +0.01(+0.16%)
Jul 12, 2004 4.700 4.735 4.677 4.716 2,532,547 -0.02(-0.41%)
Jul 09, 2004 4.673 4.739 4.673 4.735 3,988,543 +0.06(+1.25%)
Jul 08, 2004 4.743 4.825 4.673 4.677 8,894,549 -0.06(-1.31%)
Jul 07, 2004 4.724 4.759 4.693 4.739 4,700,838 +0.01(+0.25%)
Jul 06, 2004 4.700 4.755 4.693 4.728 5,875,210 +0.03(+0.66%)
Jul 02, 2004 4.712 4.739 4.669 4.697 4,622,580 -0.02(-0.33%)
Jul 01, 2004 4.623 4.720 4.599 4.712 7,066,059 +0.09(+1.93%)
Jun 30, 2004 4.650 4.654 4.592 4.623 8,731,084 +0.01(+0.17%)
Jun 29, 2004 4.669 4.716 4.568 4.615 6,076,002 -0.04(-0.83%)
Jun 28, 2004 4.728 4.770 4.650 4.654 5,589,984 -0.04(-0.91%)
Jun 25, 2004 4.766 4.798 4.665 4.697 5,974,062 -0.05(-1.14%)
Jun 24, 2004 4.755 4.801 4.735 4.751 6,867,326 +0.00(+0.00%)
Jun 23, 2004 4.673 4.755 4.634 4.751 8,294,748 +0.08(+1.66%)
Jun 22, 2004 4.662 4.700 4.646 4.673 6,089,388 +0.02(+0.33%)
Jun 21, 2004 4.720 4.790 4.634 4.658 9,574,665 -0.00(-0.08%)
Jun 18, 2004 4.654 4.669 4.619 4.662 5,867,230 -0.01(-0.17%)
Jun 17, 2004 4.584 4.735 4.584 4.669 10,362,386 +0.03(+0.67%)
Jun 16, 2004 4.658 4.677 4.607 4.638 7,493,384 -0.05(-1.08%)
Jun 15, 2004 4.623 4.689 4.603 4.689 7,040,831 +0.14(+3.07%)
Jun 14, 2004 4.557 4.592 4.545 4.549 4,332,462 -0.04(-0.85%)
Jun 10, 2004 4.564 4.630 4.553 4.588 6,118,220 +0.04(+0.94%)
Jun 09, 2004 4.588 4.611 4.526 4.545 6,772,594 -0.05(-1.18%)
Jun 08, 2004 4.584 4.642 4.584 4.599 5,424,459 -0.00(-0.08%)
Jun 07, 2004 4.564 4.662 4.526 4.603 9,320,329 +0.06(+1.28%)
Jun 04, 2004 4.545 4.584 4.498 4.545 5,970,200 +0.03(+0.69%)
Jun 03, 2004 4.615 4.627 4.467 4.514 9,872,506 -0.10(-2.19%)
Jun 02, 2004 4.770 4.786 4.603 4.615 13,807,762 -0.14(-2.86%)
Jun 01, 2004 4.623 4.782 4.619 4.751 16,125,874 +0.12(+2.69%)
May 28, 2004 4.623 4.646 4.611 4.627 6,239,724 -0.01(-0.17%)
May 27, 2004 4.564 4.642 4.545 4.634 8,706,628 +0.08(+1.70%)
May 26, 2004 4.638 4.642 4.545 4.557 9,773,397 -0.08(-1.76%)
May 25, 2004 4.312 4.658 4.296 4.638 25,753,570 +0.33(+7.57%)
May 24, 2004 4.223 4.347 4.223 4.312 7,821,601 +0.10(+2.49%)
May 21, 2004 4.254 4.285 4.172 4.207 6,774,139 -0.02(-0.37%)
May 20, 2004 4.203 4.242 4.188 4.223 4,643,689 -0.01(-0.18%)
May 19, 2004 4.269 4.281 4.219 4.230 7,395,820 -0.03(-0.64%)
May 18, 2004 4.250 4.277 4.195 4.258 7,377,543 +0.02(+0.46%)
May 17, 2004 4.293 4.308 4.188 4.238 9,120,825 -0.10(-2.33%)
May 14, 2004 4.289 4.362 4.254 4.339 8,675,222 +0.05(+1.27%)
May 13, 2004 4.122 4.343 4.118 4.285 16,909,476 +0.17(+4.06%)
May 12, 2004 4.133 4.137 4.021 4.118 8,679,341 +0.00(+0.00%)
May 11, 2004 3.993 4.215 3.990 4.118 13,934,930 +0.12(+3.01%)
May 10, 2004 4.079 4.141 3.935 3.997 16,832,764 -0.04(-0.96%)
May 07, 2004 4.118 4.176 4.005 4.036 7,338,157 -0.14(-3.35%)
May 06, 2004 4.215 4.226 4.005 4.176 17,265,494 -0.07(-1.74%)
May 05, 2004 4.254 4.370 4.199 4.250 15,679,757 +0.03(+0.74%)
May 04, 2004 4.048 4.254 4.040 4.219 17,113,356 +0.14(+3.43%)
May 03, 2004 3.978 4.079 3.951 4.079 7,296,196 +0.08(+1.94%)
Apr 30, 2004 4.040 4.040 3.958 4.001 9,366,666 -0.04(-0.96%)
Apr 29, 2004 4.067 4.091 4.009 4.040 11,567,907 -0.04(-1.05%)
Apr 28, 2004 4.110 4.118 4.040 4.083 5,525,627 +0.01(+0.29%)
Apr 27, 2004 4.056 4.114 4.044 4.071 7,227,207 +0.03(+0.87%)
Apr 26, 2004 4.032 4.075 4.028 4.036 6,548,892 +0.01(+0.19%)
Apr 23, 2004 3.912 4.032 3.908 4.028 6,274,219 +0.09(+2.37%)
Apr 22, 2004 3.881 3.966 3.877 3.935 6,467,545 +0.06(+1.50%)
Apr 21, 2004 3.908 3.935 3.869 3.877 6,710,555 -0.03(-0.80%)
Apr 20, 2004 3.943 3.993 3.885 3.908 8,926,727 -0.08(-1.95%)
Apr 19, 2004 3.962 4.001 3.927 3.986 8,690,925 -0.02(-0.48%)
Apr 16, 2004 4.013 4.032 3.970 4.005 17,548,920 +0.03(+0.78%)
Apr 15, 2004 3.958 4.036 3.947 3.974 16,754,763 +0.13(+3.44%)
Apr 14, 2004 3.857 3.904 3.822 3.842 6,241,526 -0.03(-0.80%)
Apr 13, 2004 3.892 3.908 3.846 3.873 7,763,938 -0.05(-1.29%)
Apr 12, 2004 3.931 3.974 3.885 3.923 6,081,150 +0.01(+0.20%)
Apr 08, 2004 3.982 4.013 3.869 3.916 8,987,994 -0.02(-0.49%)
Apr 07, 2004 3.935 3.970 3.896 3.935 8,008,749 +0.03(+0.70%)
Apr 06, 2004 3.892 3.920 3.865 3.908 5,736,973 +0.01(+0.20%)
Apr 05, 2004 3.885 3.900 3.854 3.900 4,797,115 +0.02(+0.40%)
Apr 02, 2004 3.904 3.962 3.846 3.885 7,587,087 -0.01(-0.30%)
Apr 01, 2004 3.729 3.900 3.714 3.896 13,487,783 +0.18(+4.81%)
Mar 31, 2004 3.698 3.737 3.683 3.718 6,885,604 +0.00(+0.00%)
Mar 30, 2004 3.690 3.725 3.687 3.718 7,226,434 -0.00(-0.10%)
Mar 29, 2004 3.737 3.768 3.690 3.721 5,525,370 -0.01(-0.31%)
Mar 26, 2004 3.652 3.756 3.624 3.733 6,100,715 +0.12(+3.33%)
Mar 25, 2004 3.535 3.620 3.535 3.613 8,914,628 +0.08(+2.31%)
Mar 24, 2004 3.597 3.624 3.527 3.531 8,131,026 -0.08(-2.15%)
Mar 23, 2004 3.644 3.690 3.597 3.609 5,261,509 -0.02(-0.64%)
Mar 22, 2004 3.710 3.749 3.613 3.632 6,839,010 -0.12(-3.11%)
Mar 19, 2004 3.760 3.822 3.749 3.749 4,475,591 -0.02(-0.52%)
Mar 18, 2004 3.698 3.791 3.687 3.768 4,972,678 +0.05(+1.36%)
Mar 17, 2004 3.694 3.749 3.671 3.718 5,028,540 +0.02(+0.42%)
Mar 16, 2004 3.721 3.795 3.632 3.702 9,548,151 +0.01(+0.21%)
Mar 15, 2004 3.710 3.710 3.624 3.694 8,713,321 +0.05(+1.39%)
Mar 12, 2004 3.527 3.659 3.523 3.644 11,252,304 +0.17(+5.04%)
Mar 11, 2004 3.477 3.729 3.442 3.469 20,666,852 -0.18(-4.90%)
Mar 10, 2004 3.741 3.768 3.617 3.648 7,735,878 -0.12(-3.10%)
Mar 09, 2004 3.838 3.846 3.753 3.764 4,819,511 -0.07(-1.92%)
Mar 08, 2004 3.873 3.900 3.803 3.838 5,176,559 -0.06(-1.59%)
Mar 05, 2004 3.768 3.916 3.741 3.900 16,588,724 +0.12(+3.08%)
Mar 04, 2004 3.644 3.799 3.640 3.784 10,266,109 +0.14(+3.73%)
Mar 03, 2004 3.644 3.652 3.609 3.648 3,865,751 +0.01(+0.32%)
Mar 02, 2004 3.690 3.690 3.628 3.636 4,978,342 -0.05(-1.47%)
Mar 01, 2004 3.679 3.749 3.671 3.690 8,984,647 +0.01(+0.32%)
Feb 27, 2004 3.438 3.710 3.438 3.679 11,034,780 +0.03(+0.96%)
Feb 26, 2004 3.586 3.675 3.554 3.644 9,943,555 +0.07(+1.85%)
Feb 25, 2004 3.477 3.601 3.465 3.578 22,963,596 +0.18(+5.26%)
Feb 24, 2004 3.469 3.481 3.298 3.399 14,528,552 -0.08(-2.34%)
Feb 23, 2004 3.508 3.558 3.434 3.481 17,593,712 -0.09(-2.50%)
Feb 20, 2004 3.648 3.663 3.477 3.570 25,084,264 -0.08(-2.13%)
Feb 19, 2004 3.885 3.931 3.593 3.648 36,250,072 -0.23(-5.82%)
Feb 18, 2004 3.993 3.997 3.873 3.873 14,813,007 -0.14(-3.49%)
Feb 17, 2004 3.958 4.017 3.927 4.013 7,216,910 +0.07(+1.87%)
Feb 13, 2004 4.052 4.052 3.892 3.939 16,471,596 -0.11(-2.78%)
Feb 12, 2004 3.943 4.079 3.916 4.052 7,585,800 +0.09(+2.36%)
Feb 11, 2004 4.044 4.044 3.896 3.958 7,591,978 -0.09(-2.11%)
Feb 10, 2004 3.993 4.056 3.947 4.044 5,708,914 +0.08(+2.06%)
Feb 09, 2004 3.850 3.982 3.846 3.962 10,007,397 +0.11(+2.93%)
Feb 06, 2004 3.846 3.877 3.768 3.850 9,404,507 -0.01(-0.20%)
Feb 05, 2004 3.935 3.962 3.819 3.857 6,797,564 -0.10(-2.65%)
Feb 04, 2004 3.970 4.040 3.951 3.962 11,688,639 -0.02(-0.49%)
Feb 03, 2004 3.885 4.009 3.857 3.982 6,548,377 +0.10(+2.50%)
Feb 02, 2004 3.923 3.939 3.854 3.885 7,747,462 -0.05(-1.38%)
Jan 30, 2004 3.916 3.982 3.885 3.939 6,265,982 +0.00(+0.00%)
Jan 29, 2004 4.001 4.013 3.826 3.939 16,550,625 -0.14(-3.43%)
Jan 28, 2004 4.219 4.219 3.923 4.079 11,773,332 -0.16(-3.67%)
Jan 27, 2004 4.246 4.250 4.176 4.234 7,594,809 -0.00(-0.09%)
Jan 26, 2004 4.273 4.281 4.172 4.238 9,256,231 -0.04(-1.00%)
Jan 23, 2004 4.281 4.382 4.265 4.281 6,213,982 -0.01(-0.18%)
Jan 22, 2004 4.374 4.390 4.258 4.289 8,014,670 -0.10(-2.30%)
Jan 21, 2004 4.281 4.456 4.234 4.390 15,784,014 +0.12(+2.91%)
Jan 20, 2004 4.277 4.347 4.258 4.265 11,124,621 -0.01(-0.18%)
Jan 16, 2004 4.168 4.300 4.098 4.273 13,961,445 +0.18(+4.46%)
Jan 15, 2004 4.215 4.250 4.075 4.091 8,005,145 -0.10(-2.41%)
Jan 14, 2004 4.133 4.223 4.083 4.192 8,227,818 +0.07(+1.60%)
Jan 13, 2004 4.269 4.273 4.125 4.125 6,923,188 -0.14(-3.28%)
Jan 12, 2004 4.238 4.285 4.176 4.265 10,076,644 +0.05(+1.11%)
Jan 09, 2004 4.168 4.261 4.122 4.219 9,720,625 +0.02(+0.37%)
Jan 08, 2004 4.122 4.223 4.052 4.203 15,456,054 +0.08(+1.98%)
Jan 07, 2004 4.091 4.133 4.032 4.122 8,300,411 +0.02(+0.47%)
Jan 06, 2004 4.075 4.125 4.005 4.102 15,050,095 +0.03(+0.86%)
Jan 05, 2004 3.850 4.071 3.830 4.067 25,010,640 +0.24(+6.40%)
Jan 02, 2004 3.815 3.850 3.788 3.822 6,935,544 +0.01(+0.20%)
Dec 31, 2003 3.850 3.857 3.788 3.815 5,467,449 -0.02(-0.51%)
Dec 30, 2003 3.885 3.889 3.822 3.834 5,692,439 -0.05(-1.30%)
Dec 29, 2003 3.846 3.916 3.786 3.885 6,569,486 +0.03(+0.71%)
Dec 26, 2003 3.846 3.873 3.826 3.857 2,133,023 +0.02(+0.40%)
Dec 24, 2003 3.857 3.865 3.819 3.842 2,061,459 -0.02(-0.40%)
Dec 23, 2003 3.857 3.877 3.815 3.857 3,998,840 +0.01(+0.30%)
Dec 22, 2003 3.815 3.846 3.776 3.846 6,641,050 +0.02(+0.41%)
Dec 19, 2003 3.885 3.896 3.788 3.830 6,865,267 -0.05(-1.30%)
Dec 18, 2003 3.838 3.896 3.811 3.881 8,523,599 +0.03(+0.81%)
Dec 17, 2003 3.826 3.857 3.799 3.850 4,899,827 +0.02(+0.61%)
Dec 16, 2003 3.795 3.842 3.749 3.826 5,737,488 +0.06(+1.55%)
Dec 15, 2003 3.877 3.877 3.760 3.768 5,386,360 -0.09(-2.22%)
Dec 12, 2003 3.815 3.889 3.799 3.854 6,452,872 +0.05(+1.43%)
Dec 11, 2003 3.659 3.803 3.659 3.799 4,331,433 +0.10(+2.84%)
Dec 10, 2003 3.768 3.768 3.687 3.694 3,380,247 -0.07(-1.86%)
Dec 09, 2003 3.822 3.822 3.745 3.764 3,312,544 -0.04(-1.12%)
Dec 08, 2003 3.737 3.807 3.714 3.807 4,675,095 +0.03(+0.82%)
Dec 05, 2003 3.861 3.861 3.768 3.776 4,448,046 -0.09(-2.21%)
Dec 04, 2003 3.768 3.869 3.749 3.861 7,037,227 +0.08(+2.16%)
Dec 03, 2003 3.846 3.854 3.776 3.780 6,963,603 -0.05(-1.22%)
Dec 02, 2003 3.791 3.838 3.791 3.826 7,502,651 +0.03(+0.92%)
Dec 01, 2003 3.671 3.788 3.663 3.791 7,294,394 +0.15(+4.05%)
Nov 28, 2003 3.644 3.671 3.593 3.644 1,816,390 +0.00(+0.00%)
Nov 26, 2003 3.632 3.648 3.586 3.644 3,046,882 +0.03(+0.86%)
Nov 25, 2003 3.531 3.617 3.531 3.613 5,968,398 +0.07(+2.09%)
Nov 24, 2003 3.523 3.566 3.523 3.539 7,665,344 +0.01(+0.22%)
Nov 21, 2003 3.473 3.519 3.446 3.531 6,578,753 +0.06(+1.68%)
Nov 20, 2003 3.457 3.531 3.426 3.473 5,043,728 -0.01(-0.22%)
Nov 19, 2003 3.504 3.539 3.457 3.481 6,906,198 -0.05(-1.54%)
Nov 18, 2003 3.554 3.566 3.519 3.535 5,729,508 -0.02(-0.66%)
Nov 17, 2003 3.527 3.562 3.446 3.558 10,546,187 +0.03(+0.88%)
Nov 14, 2003 3.539 3.554 3.512 3.527 6,089,903 -0.01(-0.33%)
Nov 13, 2003 3.547 3.558 3.492 3.539 5,687,548 -0.03(-0.76%)
Nov 12, 2003 3.516 3.562 3.512 3.566 3,962,028 +0.03(+0.88%)
Nov 11, 2003 3.508 3.570 3.500 3.535 4,992,243 +0.00(+0.00%)
Nov 10, 2003 3.558 3.788 3.508 3.535 9,954,882 -0.04(-1.19%)
Nov 07, 2003 3.826 3.807 3.415 3.578 25,911,886 -0.25(-6.50%)
Nov 06, 2003 4.048 4.048 3.807 3.826 10,445,792 -0.14(-3.62%)
Nov 05, 2003 4.013 3.970 3.900 3.970 7,964,987 +0.02(+0.39%)
Nov 04, 2003 4.013 4.040 3.947 3.955 5,795,666 -0.09(-2.21%)
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.