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

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2006 8.655 8.787 8.616 8.779 11,689,669 +0.22(+2.54%)
May 30, 2006 8.818 8.935 8.527 8.562 21,533,858 +0.27(+3.28%)
May 26, 2006 8.158 8.294 8.099 8.290 7,338,157 +0.10(+1.19%)
May 25, 2006 7.963 8.263 7.882 8.193 12,348,420 +0.27(+3.38%)
May 24, 2006 7.944 8.092 7.773 7.925 13,249,150 -0.02(-0.20%)
May 23, 2006 8.084 8.235 7.921 7.940 11,286,799 -0.05(-0.68%)
May 22, 2006 8.061 8.076 7.808 7.995 14,317,978 -0.10(-1.20%)
May 19, 2006 8.041 8.154 7.894 8.092 12,686,934 +0.05(+0.68%)
May 18, 2006 8.111 8.352 7.998 8.037 13,129,705 -0.08(-1.00%)
May 17, 2006 8.255 8.340 8.080 8.119 11,480,640 -0.18(-2.20%)
May 16, 2006 8.449 8.515 8.274 8.301 20,417,664 -0.10(-1.20%)
May 15, 2006 8.503 8.558 8.294 8.402 15,013,026 -0.19(-2.22%)
May 12, 2006 8.818 8.838 8.581 8.593 12,780,379 -0.30(-3.32%)
May 11, 2006 9.117 9.117 8.830 8.888 8,301,698 -0.17(-1.89%)
May 10, 2006 8.970 9.117 8.970 9.059 6,218,615 +0.02(+0.21%)
May 09, 2006 8.981 9.071 8.876 9.040 10,981,493 +0.07(+0.82%)
May 08, 2006 8.775 8.973 8.674 8.966 11,061,810 +0.16(+1.76%)
May 05, 2006 8.733 8.845 8.670 8.810 14,512,592 +0.25(+2.95%)
May 04, 2006 8.546 8.756 8.333 8.558 19,041,984 -0.18(-2.05%)
May 03, 2006 8.748 8.896 8.682 8.737 10,707,335 -0.01(-0.13%)
May 02, 2006 8.647 8.783 8.647 8.748 15,068,887 +0.17(+1.99%)
May 01, 2006 8.558 8.643 8.535 8.577 11,494,284 +0.06(+0.68%)
Apr 28, 2006 8.643 8.674 8.488 8.519 8,743,183 -0.09(-1.04%)
Apr 27, 2006 8.546 8.702 8.348 8.608 10,471,277 -0.01(-0.09%)
Apr 26, 2006 8.702 8.861 8.546 8.616 9,160,211 -0.03(-0.36%)
Apr 25, 2006 8.725 8.771 8.604 8.647 14,108,177 -0.06(-0.71%)
Apr 24, 2006 8.849 8.884 8.616 8.709 10,260,446 -0.12(-1.41%)
Apr 21, 2006 8.966 8.970 8.748 8.834 10,870,028 -0.05(-0.57%)
Apr 20, 2006 9.012 9.067 8.760 8.884 6,012,161 -0.14(-1.59%)
Apr 19, 2006 8.958 9.051 8.787 9.028 10,793,315 +0.09(+0.96%)
Apr 18, 2006 8.643 8.958 8.690 8.942 12,805,607 +0.30(+3.51%)
Apr 17, 2006 8.527 8.643 8.468 8.639 7,177,009 +0.16(+1.88%)
Apr 13, 2006 8.515 8.523 8.364 8.480 5,693,726 -0.03(-0.41%)
Apr 12, 2006 8.507 8.573 8.395 8.515 7,948,254 +0.01(+0.09%)
Apr 11, 2006 8.624 8.713 8.399 8.507 8,649,222 -0.12(-1.35%)
Apr 10, 2006 8.589 8.674 8.546 8.624 9,260,092 +0.09(+1.05%)
Apr 07, 2006 8.737 8.740 8.461 8.535 19,668,300 -0.19(-2.23%)
Apr 06, 2006 8.558 8.740 8.542 8.729 18,195,314 +0.19(+2.28%)
Apr 05, 2006 8.434 8.546 8.356 8.535 14,993,719 +0.24(+2.90%)
Apr 04, 2006 8.301 8.356 8.235 8.294 12,110,816 -0.02(-0.19%)
Apr 03, 2006 8.352 8.449 8.243 8.309 9,774,170 +0.00(+0.00%)
Mar 31, 2006 8.321 8.352 8.255 8.309 12,415,350 -0.02(-0.19%)
Mar 30, 2006 8.096 8.352 8.096 8.325 22,022,452 +0.17(+2.14%)
Mar 29, 2006 8.150 8.189 8.084 8.150 11,310,482 +0.01(+0.14%)
Mar 28, 2006 8.088 8.193 8.072 8.138 11,339,829 +0.07(+0.87%)
Mar 27, 2006 8.037 8.107 7.967 8.068 8,137,719 -0.02(-0.19%)
Mar 24, 2006 8.061 8.204 7.983 8.084 13,326,377 +0.03(+0.43%)
Mar 23, 2006 7.963 8.154 7.932 8.049 12,853,488 +0.13(+1.62%)
Mar 22, 2006 7.828 8.041 7.804 7.921 8,725,420 +0.11(+1.39%)
Mar 21, 2006 7.944 8.053 7.800 7.812 11,710,006 -0.20(-2.52%)
Mar 20, 2006 8.115 8.216 7.940 8.014 14,349,642 -0.10(-1.24%)
Mar 17, 2006 8.146 8.173 8.033 8.115 16,072,330 -0.03(-0.33%)
Mar 16, 2006 7.936 8.181 7.886 8.142 15,376,767 +0.21(+2.64%)
Mar 15, 2006 7.932 7.983 7.843 7.932 11,667,016 -0.05(-0.58%)
Mar 14, 2006 7.905 7.998 7.843 7.979 8,965,340 +0.07(+0.93%)
Mar 13, 2006 7.793 7.936 7.789 7.905 9,867,358 +0.15(+1.95%)
Mar 10, 2006 7.719 7.905 7.672 7.754 12,799,428 +0.05(+0.71%)
Mar 09, 2006 7.777 7.897 7.684 7.699 12,242,361 -0.09(-1.20%)
Mar 08, 2006 7.614 7.855 7.575 7.793 27,506,890 +0.22(+2.92%)
Mar 07, 2006 7.882 7.886 7.517 7.571 31,108,524 -0.34(-4.27%)
Mar 06, 2006 8.274 8.278 7.777 7.909 25,759,748 -0.51(-6.05%)
Mar 03, 2006 8.519 8.519 8.410 8.418 10,573,989 -0.10(-1.14%)
Mar 02, 2006 8.604 8.628 8.449 8.515 11,854,936 +0.03(+0.32%)
Mar 01, 2006 8.569 8.674 8.476 8.488 15,551,816 +0.11(+1.30%)
Feb 28, 2006 8.597 8.507 8.080 8.379 28,385,224 -0.22(-2.53%)
Feb 27, 2006 8.690 8.740 8.529 8.597 8,887,083 -0.09(-1.03%)
Feb 24, 2006 8.585 8.740 8.585 8.686 8,944,746 +0.20(+2.38%)
Feb 23, 2006 8.468 8.601 8.329 8.484 18,208,442 -0.07(-0.86%)
Feb 22, 2006 8.779 8.803 8.546 8.558 10,349,257 -0.26(-2.91%)
Feb 21, 2006 8.838 8.935 8.744 8.814 9,283,775 +0.17(+1.98%)
Feb 17, 2006 8.604 8.760 8.585 8.643 12,642,656 +0.04(+0.45%)
Feb 16, 2006 8.453 8.698 8.453 8.604 9,915,753 +0.15(+1.79%)
Feb 15, 2006 8.371 8.589 8.364 8.453 10,656,623 +0.12(+1.45%)
Feb 14, 2006 8.430 8.488 8.232 8.333 15,233,897 -0.20(-2.32%)
Feb 13, 2006 8.546 8.663 8.480 8.531 7,931,264 +0.02(+0.27%)
Feb 10, 2006 8.624 8.709 8.437 8.507 11,437,135 -0.09(-1.04%)
Feb 09, 2006 8.733 8.865 8.566 8.597 11,019,077 -0.12(-1.43%)
Feb 08, 2006 8.604 8.748 8.507 8.721 11,640,501 -0.02(-0.27%)
Feb 07, 2006 8.993 9.001 8.663 8.744 13,533,090 -0.36(-3.93%)
Feb 06, 2006 8.993 9.199 8.993 9.102 6,929,881 +0.15(+1.65%)
Feb 03, 2006 9.005 9.117 8.904 8.954 8,404,926 -0.07(-0.73%)
Feb 02, 2006 9.179 9.242 8.880 9.020 11,580,778 -0.21(-2.27%)
Feb 01, 2006 9.195 9.416 9.172 9.230 8,955,043 -0.03(-0.34%)
Jan 31, 2006 9.284 9.416 9.199 9.261 11,149,334 -0.11(-1.16%)
Jan 30, 2006 9.245 9.455 9.238 9.370 7,604,592 +0.09(+0.92%)
Jan 27, 2006 9.183 9.401 9.199 9.284 9,335,260 +0.10(+1.14%)
Jan 26, 2006 9.238 9.308 8.799 9.179 17,876,878 -0.05(-0.59%)
Jan 25, 2006 9.583 9.611 9.129 9.234 14,825,620 -0.27(-2.86%)
Jan 24, 2006 9.513 9.618 9.441 9.506 10,988,443 -0.02(-0.20%)
Jan 23, 2006 9.789 9.789 9.506 9.525 12,378,796 -0.19(-2.00%)
Jan 20, 2006 9.886 9.937 9.680 9.719 19,690,180 -0.02(-0.24%)
Jan 19, 2006 9.634 9.762 9.548 9.743 9,020,944 +0.12(+1.29%)
Jan 18, 2006 9.712 9.770 9.548 9.618 14,925,501 -0.14(-1.43%)
Jan 17, 2006 9.704 9.824 9.634 9.758 14,249,246 +0.20(+2.11%)
Jan 13, 2006 9.517 9.591 9.478 9.556 8,651,024 +0.05(+0.57%)
Jan 12, 2006 9.478 9.607 9.405 9.502 14,867,066 +0.04(+0.45%)
Jan 11, 2006 9.482 9.506 9.319 9.459 8,974,865 -0.05(-0.57%)
Jan 10, 2006 9.343 9.525 9.339 9.513 7,792,769 +0.08(+0.86%)
Jan 09, 2006 9.276 9.436 9.231 9.432 10,849,434 +0.15(+1.63%)
Jan 06, 2006 9.284 9.358 9.245 9.280 7,065,286 +0.03(+0.38%)
Jan 05, 2006 9.343 9.354 9.125 9.245 10,703,731 -0.10(-1.04%)
Jan 04, 2006 9.269 9.393 9.164 9.343 10,226,723 +0.06(+0.63%)
Jan 03, 2006 9.051 9.319 9.032 9.284 12,442,380 +0.28(+3.15%)
Dec 30, 2005 8.900 9.055 8.838 9.001 6,341,407 +0.06(+0.65%)
Dec 29, 2005 9.032 9.144 8.915 8.942 6,347,328 -0.09(-0.99%)
Dec 28, 2005 9.063 9.082 8.900 9.032 7,945,937 +0.04(+0.43%)
Dec 27, 2005 9.222 9.226 8.892 8.993 9,608,903 -0.26(-2.85%)
Dec 23, 2005 9.230 9.268 9.024 9.257 6,893,841 +0.00(+0.04%)
Dec 22, 2005 9.377 9.420 9.226 9.253 10,404,861 -0.04(-0.42%)
Dec 21, 2005 9.265 9.370 9.164 9.292 12,357,430 -0.03(-0.29%)
Dec 20, 2005 9.164 9.381 9.160 9.319 12,363,350 +0.12(+1.27%)
Dec 19, 2005 9.207 9.296 9.187 9.203 11,806,025 -0.02(-0.21%)
Dec 16, 2005 9.510 9.510 9.207 9.222 14,116,929 -0.22(-2.34%)
Dec 15, 2005 9.568 9.626 9.327 9.444 9,355,339 -0.12(-1.26%)
Dec 14, 2005 9.300 9.603 9.296 9.564 18,524,818 +0.33(+3.53%)
Dec 13, 2005 9.269 9.335 9.203 9.238 15,885,697 +0.05(+0.55%)
Dec 12, 2005 9.323 9.323 9.071 9.187 22,443,856 +0.35(+4.00%)
Dec 09, 2005 9.001 9.024 8.818 8.834 8,284,966 -0.18(-1.98%)
Dec 08, 2005 8.935 9.133 8.931 9.012 14,593,938 +0.13(+1.49%)
Dec 07, 2005 8.931 9.090 8.775 8.880 7,631,621 -0.05(-0.57%)
Dec 06, 2005 8.702 9.102 8.632 8.931 16,374,289 +0.31(+3.65%)
Dec 05, 2005 8.674 8.733 8.573 8.616 11,696,362 +0.02(+0.23%)
Dec 02, 2005 8.569 8.663 8.488 8.597 7,039,029 -0.01(-0.09%)
Dec 01, 2005 8.352 8.624 8.434 8.604 10,460,207 +0.25(+3.02%)
Nov 30, 2005 8.459 8.511 8.294 8.352 18,711,194 -0.10(-1.15%)
Nov 29, 2005 8.375 8.523 8.387 8.449 10,224,406 +0.08(+0.93%)
Nov 28, 2005 8.585 8.608 8.333 8.371 10,070,981 -0.31(-3.58%)
Nov 25, 2005 8.604 8.682 8.542 8.682 5,109,371 +0.15(+1.73%)
Nov 23, 2005 8.686 8.740 8.488 8.535 8,746,014 -0.22(-2.49%)
Nov 22, 2005 8.663 8.760 8.620 8.752 8,174,788 +0.19(+2.27%)
Nov 21, 2005 8.422 8.573 8.391 8.558 10,069,694 +0.11(+1.29%)
Nov 18, 2005 8.449 8.542 8.301 8.449 33,036,122 +0.00(+0.00%)
Nov 17, 2005 8.507 8.527 8.313 8.449 16,559,635 +0.32(+3.92%)
Nov 16, 2005 7.936 8.212 7.944 8.131 11,318,720 +0.19(+2.45%)
Nov 15, 2005 7.936 8.142 7.890 7.936 8,784,885 -0.00(-0.05%)
Nov 14, 2005 7.963 8.418 7.769 7.940 12,761,844 +0.09(+1.09%)
Nov 11, 2005 7.672 7.897 7.591 7.855 12,776,003 +0.10(+1.25%)
Nov 10, 2005 7.847 7.897 7.657 7.758 17,187,752 -0.22(-2.78%)
Nov 09, 2005 7.971 8.099 7.769 7.979 13,405,407 +0.01(+0.10%)
Nov 08, 2005 8.022 8.177 7.913 7.971 12,131,925 -0.13(-1.63%)
Nov 07, 2005 8.488 8.488 7.932 8.103 14,574,889 -0.39(-4.62%)
Nov 04, 2005 8.678 8.698 8.360 8.496 9,972,130 -0.24(-2.76%)
Nov 03, 2005 8.313 8.756 8.313 8.737 12,617,171 +0.38(+4.51%)
Nov 02, 2005 8.507 8.639 8.329 8.360 14,576,433 -0.21(-2.49%)
Nov 01, 2005 8.663 8.791 8.488 8.573 8,849,499 -0.09(-1.03%)
Oct 31, 2005 8.624 8.803 8.507 8.663 7,839,106 +0.07(+0.86%)
Oct 28, 2005 8.488 8.682 8.220 8.589 10,860,246 +0.22(+2.60%)
Oct 27, 2005 8.760 8.830 8.371 8.371 8,270,035 -0.37(-4.26%)
Oct 26, 2005 8.865 9.125 8.737 8.744 13,332,041 -0.09(-1.06%)
Oct 25, 2005 8.810 8.977 8.628 8.838 11,369,432 +0.03(+0.31%)
Oct 24, 2005 8.375 8.853 8.243 8.810 12,135,787 +0.44(+5.19%)
Oct 21, 2005 8.294 8.503 8.092 8.375 18,936,182 +0.08(+0.98%)
Oct 20, 2005 8.542 8.577 8.076 8.294 15,000,155 -0.25(-2.95%)
Oct 19, 2005 8.274 8.566 8.041 8.546 15,610,509 +0.19(+2.33%)
Oct 18, 2005 8.663 8.713 8.352 8.352 7,943,620 -0.35(-4.02%)
Oct 17, 2005 8.589 8.818 8.589 8.702 5,877,270 +0.16(+1.82%)
Oct 14, 2005 8.294 8.558 8.127 8.546 10,429,831 +0.27(+3.29%)
Oct 13, 2005 8.527 8.546 7.991 8.274 15,902,687 -0.32(-3.71%)
Oct 12, 2005 8.803 9.032 8.520 8.593 10,505,257 -0.16(-1.82%)
Oct 11, 2005 8.713 8.818 8.647 8.752 8,415,738 +0.12(+1.44%)
Oct 10, 2005 8.973 9.001 8.546 8.628 9,344,270 -0.29(-3.22%)
Oct 07, 2005 8.760 8.919 8.604 8.915 7,840,650 +0.21(+2.46%)
Oct 06, 2005 8.857 9.067 8.410 8.702 27,843,346 -0.31(-3.45%)
Oct 05, 2005 9.451 9.556 8.962 9.012 18,859,212 -0.56(-5.84%)
Oct 04, 2005 9.700 9.863 9.572 9.572 14,443,859 -0.30(-2.99%)
Oct 03, 2005 9.731 9.991 9.603 9.867 12,035,133 +0.14(+1.40%)
Sep 30, 2005 9.762 9.836 9.642 9.731 8,626,827 +0.02(+0.16%)
Sep 29, 2005 9.634 9.797 9.517 9.715 10,901,434 +0.08(+0.85%)
Sep 28, 2005 9.370 9.642 9.343 9.634 14,677,344 +0.34(+3.64%)
Sep 27, 2005 9.199 9.327 9.078 9.296 7,789,680 +0.16(+1.74%)
Sep 26, 2005 9.020 9.203 8.919 9.137 7,681,819 +0.11(+1.25%)
Sep 23, 2005 9.024 9.117 8.958 9.024 5,459,469 -0.12(-1.36%)
Sep 22, 2005 9.420 9.506 8.904 9.148 10,523,019 -0.17(-1.79%)
Sep 21, 2005 9.207 9.323 9.207 9.315 9,899,536 +0.20(+2.17%)
Sep 20, 2005 9.296 9.409 9.094 9.117 10,229,297 -0.21(-2.25%)
Sep 19, 2005 9.327 9.517 9.195 9.327 12,481,508 +0.16(+1.78%)
Sep 16, 2005 9.024 9.245 8.950 9.164 13,271,031 +0.23(+2.61%)
Sep 15, 2005 9.059 9.113 8.799 8.931 5,251,727 -0.09(-0.99%)
Sep 14, 2005 8.935 9.043 8.857 9.020 6,982,910 +0.13(+1.44%)
Sep 13, 2005 9.242 9.242 8.834 8.892 8,515,104 +0.02(+0.22%)
Sep 12, 2005 9.125 9.125 8.834 8.872 10,895,770 -0.25(-2.77%)
Sep 09, 2005 8.872 9.214 8.872 9.125 16,229,359 +0.31(+3.53%)
Sep 08, 2005 8.643 8.849 8.643 8.814 11,414,739 +0.14(+1.57%)
Sep 07, 2005 8.709 8.787 8.616 8.678 9,793,477 -0.03(-0.36%)
Sep 06, 2005 8.632 8.768 8.558 8.709 6,505,902 +0.08(+0.95%)
Sep 02, 2005 8.993 8.997 8.620 8.628 9,545,834 -0.37(-4.06%)
Sep 01, 2005 8.993 9.032 8.717 8.993 11,656,461 +0.28(+3.16%)
Aug 31, 2005 8.426 8.737 8.344 8.717 10,822,147 +0.29(+3.46%)
Aug 30, 2005 8.200 8.461 8.138 8.426 9,983,971 +0.23(+2.75%)
Aug 29, 2005 8.158 8.255 8.067 8.200 6,057,210 +0.05(+0.57%)
Aug 26, 2005 8.290 8.344 8.154 8.154 5,995,943 -0.14(-1.64%)
Aug 25, 2005 8.375 8.375 8.224 8.290 3,423,752 -0.07(-0.79%)
Aug 24, 2005 8.274 8.441 8.239 8.356 10,537,692 +0.05(+0.66%)
Aug 23, 2005 8.247 8.352 8.154 8.301 10,164,426 +0.07(+0.80%)
Aug 22, 2005 8.309 8.410 8.134 8.235 12,011,450 +0.01(+0.09%)
Aug 19, 2005 8.088 8.282 8.088 8.228 7,978,888 +0.17(+2.17%)
Aug 18, 2005 8.006 8.068 7.940 8.053 10,935,929 +0.00(+0.00%)
Aug 17, 2005 8.274 8.367 8.006 8.053 10,588,662 -0.26(-3.18%)
Aug 16, 2005 8.434 8.511 8.286 8.317 9,238,468 -0.16(-1.92%)
Aug 15, 2005 8.507 8.507 8.313 8.480 10,258,129 -0.04(-0.46%)
Aug 12, 2005 8.624 8.670 8.488 8.519 9,626,408 -0.10(-1.22%)
Aug 11, 2005 8.507 8.702 8.500 8.624 13,520,218 +0.19(+2.26%)
Aug 10, 2005 8.352 8.492 8.301 8.434 10,320,683 +0.09(+1.12%)
Aug 09, 2005 8.465 8.531 8.197 8.340 9,197,023 -0.10(-1.24%)
Aug 08, 2005 8.515 8.573 8.426 8.445 10,006,367 -0.05(-0.64%)
Aug 05, 2005 8.636 8.651 8.457 8.500 10,578,880 -0.13(-1.53%)
Aug 04, 2005 8.352 8.702 8.352 8.632 13,909,702 +0.19(+2.25%)
Aug 03, 2005 8.558 8.558 8.321 8.441 7,346,652 -0.12(-1.36%)
Aug 02, 2005 8.426 8.593 8.414 8.558 12,880,002 +0.14(+1.71%)
Aug 01, 2005 8.251 8.488 8.239 8.414 5,900,953 +0.16(+1.98%)
Jul 29, 2005 8.348 8.352 8.243 8.251 4,867,649 -0.10(-1.16%)
Jul 28, 2005 8.255 8.402 8.216 8.348 9,387,775 +0.14(+1.75%)
Jul 27, 2005 8.138 8.212 8.061 8.204 6,014,220 +0.10(+1.20%)
Jul 26, 2005 8.138 8.158 7.998 8.107 4,968,817 +0.02(+0.19%)
Jul 25, 2005 8.033 8.208 7.952 8.092 8,276,471 +0.01(+0.14%)
Jul 22, 2005 7.824 8.080 7.789 8.080 10,724,325 +0.26(+3.28%)
Jul 21, 2005 8.053 8.115 7.793 7.824 19,639,982 -0.18(-2.28%)
Jul 20, 2005 7.944 8.041 7.855 8.006 5,197,410 +0.07(+0.83%)
Jul 19, 2005 7.804 7.956 7.715 7.940 6,260,061 +0.24(+3.13%)
Jul 18, 2005 7.781 7.804 7.680 7.699 5,852,557 -0.00(-0.05%)
Jul 15, 2005 7.723 7.808 7.676 7.703 6,585,189 +0.00(+0.05%)
Jul 14, 2005 7.905 7.917 7.633 7.699 9,469,636 -0.15(-1.93%)
Jul 13, 2005 7.874 7.960 7.820 7.851 3,662,900 -0.05(-0.69%)
Jul 12, 2005 7.793 7.975 7.773 7.905 8,666,727 +0.13(+1.65%)
Jul 11, 2005 7.680 7.831 7.641 7.777 8,380,213 +0.05(+0.60%)
Jul 08, 2005 7.730 7.769 7.641 7.730 9,420,725 -0.02(-0.25%)
Jul 07, 2005 7.420 7.750 7.346 7.750 11,508,699 +0.27(+3.64%)
Jul 06, 2005 7.688 7.711 7.474 7.478 7,346,137 -0.18(-2.33%)
Jul 05, 2005 7.470 7.680 7.451 7.657 12,899,824 +0.21(+2.87%)
Jul 01, 2005 7.377 7.493 7.361 7.443 7,380,117 +0.06(+0.84%)
Jun 30, 2005 7.311 7.435 7.299 7.381 8,468,768 +0.12(+1.71%)
Jun 29, 2005 7.167 7.295 7.121 7.256 7,635,740 +0.07(+0.97%)
Jun 28, 2005 7.311 7.342 7.097 7.187 8,003,343 -0.07(-1.02%)
Jun 27, 2005 7.284 7.354 7.229 7.260 5,872,121 -0.03(-0.43%)
Jun 24, 2005 7.396 7.400 7.225 7.291 5,535,409 -0.09(-1.16%)
Jun 23, 2005 7.323 7.412 7.299 7.377 9,327,795 +0.04(+0.58%)
Jun 22, 2005 7.307 7.357 7.241 7.334 7,547,186 +0.05(+0.64%)
Jun 21, 2005 7.439 7.470 7.288 7.288 8,240,431 -0.17(-2.29%)
Jun 20, 2005 7.416 7.532 7.392 7.458 6,080,893 -0.00(-0.05%)
Jun 17, 2005 7.528 7.536 7.412 7.462 7,675,898 +0.04(+0.52%)
Jun 16, 2005 7.365 7.458 7.311 7.424 5,788,716 +0.07(+0.95%)
Jun 15, 2005 7.381 7.404 7.268 7.354 5,353,153 -0.01(-0.11%)
Jun 14, 2005 7.350 7.396 7.330 7.361 4,037,968 +0.00(+0.00%)
Jun 13, 2005 7.299 7.385 7.256 7.361 4,783,728 +0.08(+1.07%)
Jun 10, 2005 7.330 7.357 7.268 7.284 4,190,621 -0.07(-0.95%)
Jun 09, 2005 7.187 7.381 7.148 7.354 7,630,849 +0.13(+1.83%)
Jun 08, 2005 7.241 7.377 7.183 7.222 9,531,933 -0.03(-0.43%)
Jun 07, 2005 7.299 7.361 7.225 7.253 6,132,635 -0.06(-0.85%)
Jun 06, 2005 7.291 7.373 7.256 7.315 5,541,588 +0.01(+0.16%)
Jun 03, 2005 7.256 7.342 7.225 7.303 4,201,948 +0.06(+0.80%)
Jun 02, 2005 7.264 7.326 7.179 7.245 4,402,739 -0.02(-0.27%)
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.