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 (%)
Aug 31, 2016 17.96 18.06 17.71 17.96 12,695,893 -0.05(-0.25%)
Aug 30, 2016 18.24 18.24 17.89 18.01 9,336,218 -0.03(-0.18%)
Aug 29, 2016 17.83 18.13 17.76 18.04 9,678,767 +0.15(+0.83%)
Aug 26, 2016 18.03 18.13 17.68 17.89 10,580,967 -0.03(-0.14%)
Aug 25, 2016 18.00 18.16 17.82 17.92 9,598,539 -0.12(-0.68%)
Aug 24, 2016 18.26 18.31 17.92 18.04 16,483,266 -0.32(-1.75%)
Aug 23, 2016 17.72 18.44 17.62 18.36 20,583,108 +0.73(+4.12%)
Aug 22, 2016 17.51 17.94 17.29 17.63 17,389,676 -0.16(-0.90%)
Aug 19, 2016 17.97 18.00 17.63 17.79 21,410,908 -0.28(-1.53%)
Aug 18, 2016 16.81 18.70 16.80 18.07 34,600,800 +1.32(+7.87%)
Aug 17, 2016 16.78 17.00 16.50 16.75 8,661,037 -0.15(-0.88%)
Aug 16, 2016 17.11 17.35 16.86 16.90 12,309,904 -0.19(-1.13%)
Aug 15, 2016 17.00 17.22 16.93 17.09 10,366,915 +0.24(+1.45%)
Aug 12, 2016 16.87 17.03 16.69 16.85 11,523,438 -0.07(-0.42%)
Aug 11, 2016 16.65 16.97 16.41 16.92 18,097,752 +0.60(+3.66%)
Aug 10, 2016 16.55 16.66 16.08 16.32 13,260,128 -0.28(-1.70%)
Aug 09, 2016 16.69 16.83 16.57 16.60 17,171,320 -0.06(-0.39%)
Aug 08, 2016 16.62 16.86 16.50 16.67 18,091,246 +0.19(+1.17%)
Aug 05, 2016 16.24 16.62 15.83 16.48 21,797,764 +0.42(+2.60%)
Aug 04, 2016 16.46 16.55 15.92 16.06 23,848,490 -0.44(-2.69%)
Aug 03, 2016 15.58 16.84 15.32 16.50 41,927,516 +1.10(+7.14%)
Aug 02, 2016 15.13 15.67 14.88 15.40 56,499,480 +0.92(+6.35%)
Aug 01, 2016 15.22 15.22 14.39 14.48 20,230,044 -0.93(-6.01%)
Jul 29, 2016 14.78 15.55 14.54 15.41 15,086,621 +0.57(+3.86%)
Jul 28, 2016 14.97 15.03 14.71 14.84 11,268,384 -0.13(-0.86%)
Jul 27, 2016 15.29 15.47 14.85 14.97 12,497,986 -0.18(-1.19%)
Jul 26, 2016 15.14 15.33 15.02 15.15 9,632,680 -0.04(-0.30%)
Jul 25, 2016 15.68 15.75 15.09 15.19 15,914,669 -0.57(-3.63%)
Jul 22, 2016 15.85 15.99 15.58 15.76 10,026,542 -0.10(-0.61%)
Jul 21, 2016 16.35 16.35 15.83 15.86 25,445,136 -0.30(-1.83%)
Jul 20, 2016 15.99 16.30 15.65 16.15 19,098,882 +0.09(+0.56%)
Jul 19, 2016 15.74 16.07 15.52 16.06 21,686,278 +0.27(+1.71%)
Jul 18, 2016 15.39 15.92 15.00 15.79 22,977,648 +0.73(+4.82%)
Jul 15, 2016 15.31 15.61 14.70 15.07 23,887,646 -0.10(-0.68%)
Jul 14, 2016 14.46 15.29 14.28 15.17 27,918,538 +0.88(+6.16%)
Jul 13, 2016 14.61 14.79 13.88 14.29 20,396,090 +0.22(+1.55%)
Jul 12, 2016 13.55 14.28 13.53 14.07 17,825,590 +0.75(+5.60%)
Jul 11, 2016 13.62 13.73 13.26 13.33 12,802,640 -0.17(-1.24%)
Jul 08, 2016 13.21 13.57 13.08 13.49 12,008,672 +0.41(+3.14%)
Jul 07, 2016 13.13 13.72 12.96 13.08 14,959,161 -0.06(-0.44%)
Jul 06, 2016 12.86 13.14 12.72 13.14 20,971,102 +0.22(+1.74%)
Jul 05, 2016 13.08 13.20 12.65 12.91 15,960,384 -0.30(-2.29%)
Jul 01, 2016 13.18 13.22 13.22 13.22 27,602,026 -0.69(-4.95%)
Jun 30, 2016 13.25 13.97 13.21 13.90 22,799,348 +0.51(+3.79%)
Jun 29, 2016 13.45 13.49 12.83 13.40 26,880,832 +0.13(+0.97%)
Jun 28, 2016 13.22 13.50 13.08 13.27 13,591,125 +0.41(+3.20%)
Jun 27, 2016 13.42 13.60 12.60 12.86 24,745,516 -0.84(-6.15%)
Jun 24, 2016 13.18 13.95 13.16 13.70 31,942,312 -0.30(-2.16%)
Jun 23, 2016 13.56 14.03 13.29 14.00 18,238,768 +0.66(+4.91%)
Jun 22, 2016 13.89 13.90 13.34 13.35 13,813,309 -0.59(-4.20%)
Jun 21, 2016 14.30 14.72 12.88 13.93 57,248,204 -0.42(-2.91%)
Jun 20, 2016 14.59 14.73 13.92 14.35 27,586,642 -0.13(-0.93%)
Jun 17, 2016 14.34 14.67 14.27 14.48 18,427,226 +0.26(+1.81%)
Jun 16, 2016 13.46 14.30 13.21 14.23 20,958,142 +0.64(+4.73%)
Jun 15, 2016 13.10 14.05 13.03 13.58 18,740,610 +0.37(+2.79%)
Jun 14, 2016 13.52 13.75 13.10 13.21 14,430,082 -0.39(-2.84%)
Jun 13, 2016 13.58 13.91 13.50 13.60 9,594,245 -0.15(-1.09%)
Jun 10, 2016 14.22 14.26 13.63 13.75 12,923,427 -0.77(-5.33%)
Jun 09, 2016 14.30 14.72 14.21 14.53 12,416,457 +0.06(+0.43%)
Jun 08, 2016 14.61 14.74 14.22 14.46 12,017,150 -0.24(-1.65%)
Jun 07, 2016 14.77 14.91 14.51 14.71 11,761,434 +0.12(+0.81%)
Jun 06, 2016 14.48 14.79 14.31 14.59 13,923,906 +0.34(+2.41%)
Jun 03, 2016 14.17 14.29 13.86 14.24 7,637,356 +0.14(+1.02%)
Jun 02, 2016 13.89 14.27 13.73 14.10 8,733,523 +0.01(+0.04%)
Jun 01, 2016 13.63 14.16 13.51 14.09 11,562,368 +0.27(+1.94%)
May 31, 2016 13.51 14.35 13.51 13.83 16,825,788 +0.42(+3.17%)
May 27, 2016 12.91 13.40 13.40 13.40 12,656,697 +0.42(+3.22%)
May 26, 2016 13.37 13.42 12.90 12.98 14,482,458 -0.27(-2.07%)
May 25, 2016 13.91 13.93 13.07 13.26 24,473,244 -0.55(-3.98%)
May 24, 2016 13.75 13.91 13.38 13.81 23,969,588 +0.11(+0.82%)
May 23, 2016 13.70 13.86 13.04 13.70 18,180,320 -0.12(-0.90%)
May 20, 2016 13.63 13.89 13.51 13.82 20,207,814 +0.38(+2.83%)
May 19, 2016 12.75 13.47 12.55 13.44 17,550,570 +0.44(+3.41%)
May 18, 2016 13.41 13.57 12.89 13.00 12,093,042 -0.42(-3.16%)
May 17, 2016 12.85 13.71 12.75 13.42 19,000,572 +0.57(+4.47%)
May 16, 2016 12.14 12.88 12.14 12.85 27,824,604 +0.77(+6.41%)
May 13, 2016 11.80 12.40 11.76 12.07 22,113,386 +0.19(+1.57%)
May 12, 2016 12.37 12.47 11.79 11.89 10,347,030 -0.28(-2.31%)
May 11, 2016 12.05 12.42 11.75 12.17 8,923,307 +0.22(+1.88%)
May 10, 2016 11.87 12.22 11.76 11.94 8,703,190 +0.12(+1.06%)
May 09, 2016 12.08 12.14 11.57 11.82 14,862,144 -0.47(-3.86%)
May 06, 2016 12.80 13.10 12.29 12.29 14,962,680 -0.54(-4.23%)
May 05, 2016 11.49 12.87 11.49 12.83 23,706,148 +0.83(+6.91%)
May 04, 2016 11.92 12.12 11.45 12.00 15,560,843 -0.09(-0.77%)
May 03, 2016 11.76 12.14 11.51 12.10 14,771,246 +0.36(+3.08%)
May 02, 2016 12.09 12.09 11.52 11.74 14,921,502 -0.36(-2.99%)
Apr 29, 2016 12.40 12.57 11.64 12.10 14,181,245 -0.16(-1.27%)
Apr 28, 2016 12.55 12.83 12.22 12.25 12,861,604 -0.22(-1.80%)
Apr 27, 2016 12.20 12.83 12.20 12.48 25,947,632 +0.38(+3.15%)
Apr 26, 2016 12.01 12.29 11.84 12.10 13,666,004 +0.21(+1.73%)
Apr 25, 2016 12.22 12.35 11.61 11.89 9,589,935 -0.30(-2.46%)
Apr 22, 2016 12.02 12.36 11.94 12.19 16,170,486 +0.25(+2.09%)
Apr 21, 2016 11.79 12.22 11.62 11.94 25,194,356 +0.19(+1.65%)
Apr 20, 2016 11.12 11.95 10.96 11.75 33,582,692 +0.51(+4.55%)
Apr 19, 2016 10.54 11.26 10.51 11.24 25,765,884 +0.83(+7.97%)
Apr 18, 2016 10.58 11.16 9.559 10.41 55,681,620 -0.54(-4.96%)
Apr 15, 2016 10.96 11.19 10.83 10.95 10,170,418 -0.14(-1.24%)
Apr 14, 2016 11.59 11.59 10.98 11.09 13,883,288 -0.36(-3.16%)
Apr 13, 2016 11.00 11.47 10.87 11.45 14,901,135 +0.40(+3.61%)
Apr 12, 2016 10.73 11.15 10.48 11.05 17,227,520 +0.41(+3.81%)
Apr 11, 2016 10.21 10.93 10.21 10.64 45,381,092 +0.51(+5.05%)
Apr 08, 2016 10.08 10.45 9.939 10.13 26,796,226 +0.33(+3.37%)
Apr 07, 2016 9.602 9.995 9.590 9.802 19,178,380 +0.14(+1.42%)
Apr 06, 2016 9.353 9.858 9.110 9.665 20,657,336 +0.42(+4.59%)
Apr 05, 2016 9.415 9.484 9.119 9.241 12,272,161 -0.25(-2.63%)
Apr 04, 2016 9.621 9.802 9.484 9.490 11,501,091 -0.19(-2.00%)
Apr 01, 2016 9.796 10.18 9.609 9.684 13,689,490 -0.34(-3.42%)
Mar 31, 2016 9.790 10.06 9.615 10.03 12,189,986 +0.26(+2.62%)
Mar 30, 2016 9.921 10.29 9.765 9.771 12,477,224 -0.02(-0.25%)
Mar 29, 2016 9.303 9.852 9.141 9.796 10,574,211 +0.35(+3.70%)
Mar 28, 2016 9.840 9.908 9.409 9.446 15,638,225 -0.13(-1.37%)
Mar 24, 2016 9.852 9.577 9.577 9.577 26,676,190 -0.57(-5.60%)
Mar 23, 2016 11.07 11.16 9.952 10.15 15,183,576 -0.85(-7.77%)
Mar 22, 2016 10.71 11.05 10.58 11.00 10,810,690 +0.17(+1.61%)
Mar 21, 2016 11.22 11.24 10.74 10.83 10,385,182 -0.50(-4.41%)
Mar 18, 2016 11.31 11.47 11.12 11.32 25,036,520 +0.24(+2.20%)
Mar 17, 2016 11.09 11.36 10.71 11.08 15,168,248 +0.20(+1.83%)
Mar 16, 2016 10.11 10.94 10.11 10.88 15,928,767 +0.80(+7.99%)
Mar 15, 2016 10.07 10.10 9.690 10.08 14,547,054 -0.22(-2.12%)
Mar 14, 2016 9.933 10.46 9.802 10.29 14,847,787 +0.31(+3.06%)
Mar 11, 2016 10.24 10.39 9.933 9.989 19,593,892 +0.07(+0.76%)
Mar 10, 2016 10.76 10.79 9.259 9.914 57,963,872 -0.89(-8.26%)
Mar 09, 2016 10.64 10.95 10.41 10.81 20,964,278 +0.42(+4.06%)
Mar 08, 2016 11.37 11.40 10.32 10.39 28,888,874 -1.08(-9.44%)
Mar 07, 2016 11.62 11.97 11.31 11.47 23,421,350 -0.05(-0.47%)
Mar 04, 2016 11.21 11.64 11.13 11.52 28,260,970 +0.64(+5.86%)
Mar 03, 2016 10.28 10.92 10.27 10.88 11,790,872 +0.58(+5.60%)
Mar 02, 2016 9.982 10.37 9.820 10.31 11,993,315 +0.35(+3.50%)
Mar 01, 2016 9.712 9.982 9.495 9.958 10,295,266 +0.34(+3.50%)
Feb 29, 2016 9.477 9.958 9.357 9.621 19,092,664 +0.21(+2.24%)
Feb 26, 2016 9.838 10.10 9.329 9.411 18,023,376 -0.23(-2.43%)
Feb 25, 2016 9.477 10.14 8.977 9.645 31,919,494 -0.36(-3.61%)
Feb 24, 2016 9.200 10.05 8.845 10.01 12,090,125 +0.62(+6.60%)
Feb 23, 2016 9.657 9.705 9.272 9.387 14,956,387 -0.33(-3.41%)
Feb 22, 2016 9.597 9.865 9.411 9.718 14,458,090 +0.39(+4.13%)
Feb 19, 2016 9.381 9.477 9.026 9.332 14,204,625 -0.25(-2.58%)
Feb 18, 2016 9.459 9.802 8.911 9.579 19,982,022 +0.14(+1.47%)
Feb 17, 2016 9.284 9.624 9.062 9.441 16,229,459 +0.41(+4.53%)
Feb 16, 2016 8.352 9.056 8.310 9.032 20,269,478 +0.93(+11.43%)
Feb 12, 2016 8.183 8.105 8.105 8.105 14,203,481 +0.11(+1.35%)
Feb 11, 2016 7.269 8.412 7.076 7.997 27,014,420 +0.26(+3.42%)
Feb 10, 2016 6.956 8.291 6.793 7.732 30,535,872 +0.52(+7.26%)
Feb 09, 2016 6.775 7.311 6.619 7.208 44,974,108 +0.49(+7.35%)
Feb 08, 2016 8.983 9.026 6.149 6.715 103,634,272 -3.59(-34.81%)
Feb 05, 2016 11.14 11.17 10.20 10.30 19,075,806 -0.98(-8.69%)
Feb 04, 2016 11.15 11.50 10.71 11.28 19,219,924 +0.20(+1.85%)
Feb 03, 2016 11.44 11.57 10.22 11.08 25,633,446 -0.17(-1.50%)
Feb 02, 2016 11.34 11.71 11.13 11.25 17,480,144 -0.49(-4.20%)
Feb 01, 2016 11.37 11.94 10.90 11.74 23,435,164 +0.13(+1.09%)
Jan 29, 2016 11.70 11.94 11.18 11.61 24,869,834 +0.01(+0.05%)
Jan 28, 2016 12.28 12.68 11.45 11.61 28,820,352 +0.01(+0.10%)
Jan 27, 2016 12.20 12.29 10.98 11.59 41,261,344 -0.69(-5.63%)
Jan 26, 2016 11.40 12.43 11.00 12.29 30,732,632 +1.27(+11.52%)
Jan 25, 2016 11.62 13.11 10.98 11.02 34,152,392 -0.86(-7.24%)
Jan 22, 2016 10.17 11.94 10.17 11.88 49,753,688 +2.23(+23.07%)
Jan 21, 2016 9.290 10.10 9.176 9.651 28,858,354 +0.33(+3.55%)
Jan 20, 2016 9.137 9.453 8.502 9.320 26,389,088 -0.17(-1.84%)
Jan 19, 2016 9.964 10.62 9.272 9.495 39,259,644 -0.19(-1.99%)
Jan 15, 2016 9.495 9.687 9.687 9.687 39,979,420 -1.32(-11.97%)
Jan 14, 2016 8.075 11.09 7.967 11.01 70,717,200 +2.82(+34.39%)
Jan 13, 2016 9.916 9.952 7.684 8.189 86,507,232 -1.76(-17.71%)
Jan 12, 2016 11.39 11.56 9.140 9.952 82,251,016 -1.29(-11.50%)
Jan 11, 2016 12.22 12.33 11.02 11.25 29,363,794 -0.97(-7.98%)
Jan 08, 2016 12.67 12.77 11.72 12.22 31,281,150 -0.18(-1.46%)
Jan 07, 2016 13.36 13.72 12.40 12.40 20,855,610 -1.38(-10.00%)
Jan 06, 2016 15.37 15.49 13.78 13.78 28,175,476 -2.06(-13.03%)
Jan 05, 2016 15.89 16.05 15.59 15.84 20,598,720 +0.05(+0.34%)
Jan 04, 2016 15.36 16.00 15.24 15.79 18,248,590 +0.32(+2.10%)
Dec 31, 2015 14.51 15.46 15.46 15.46 16,621,445 +0.78(+5.28%)
Dec 30, 2015 14.60 14.98 14.34 14.69 17,679,280 -0.28(-1.85%)
Dec 29, 2015 15.11 15.47 14.68 14.96 15,918,494 +0.04(+0.24%)
Dec 28, 2015 14.84 15.05 14.42 14.93 17,751,740 -0.06(-0.40%)
Dec 24, 2015 15.30 14.99 14.99 14.99 16,988,568 -0.26(-1.70%)
Dec 23, 2015 13.85 15.31 13.84 15.25 45,548,124 +1.67(+12.27%)
Dec 22, 2015 13.23 14.08 13.22 13.58 41,706,184 +0.34(+2.59%)
Dec 21, 2015 13.02 13.29 12.61 13.24 33,991,472 +0.28(+2.14%)
Dec 18, 2015 14.39 14.56 12.94 12.96 53,145,736 -1.30(-9.11%)
Dec 17, 2015 15.50 15.64 14.18 14.26 22,320,018 -1.27(-8.18%)
Dec 16, 2015 15.30 15.73 15.26 15.53 15,656,242 -0.02(-0.12%)
Dec 15, 2015 15.55 16.01 15.46 15.55 21,374,480 +0.16(+1.06%)
Dec 14, 2015 15.78 15.83 15.09 15.39 14,798,084 -0.51(-3.22%)
Dec 11, 2015 17.38 17.46 15.79 15.90 20,562,692 -1.96(-10.98%)
Dec 10, 2015 17.19 18.02 17.15 17.86 19,775,572 +0.45(+2.56%)
Dec 09, 2015 16.23 17.55 16.07 17.41 28,100,594 +1.41(+8.80%)
Dec 08, 2015 15.35 16.70 14.99 16.01 30,802,630 +0.16(+1.00%)
Dec 07, 2015 17.36 17.46 15.06 15.85 43,909,776 -2.43(-13.31%)
Dec 04, 2015 19.44 19.44 18.07 18.28 28,200,122 -1.26(-6.46%)
Dec 03, 2015 20.92 20.93 19.47 19.54 20,414,344 -1.26(-6.05%)
Dec 02, 2015 21.32 21.35 20.46 20.80 14,692,094 -0.74(-3.44%)
Dec 01, 2015 21.56 21.72 21.22 21.54 11,065,252 +0.06(+0.27%)
Nov 30, 2015 21.28 21.53 21.09 21.48 9,538,023 +0.25(+1.16%)
Nov 27, 2015 21.21 21.38 21.06 21.23 3,935,292 -0.18(-0.82%)
Nov 25, 2015 21.68 21.41 21.41 21.41 9,101,932 -0.41(-1.88%)
Nov 24, 2015 21.55 22.09 21.53 21.82 22,558,672 +0.29(+1.34%)
Nov 23, 2015 21.59 22.06 21.41 21.53 18,732,868 -0.10(-0.46%)
Nov 20, 2015 22.08 22.39 21.48 21.63 18,039,756 -0.53(-2.39%)
Nov 19, 2015 22.17 22.52 21.73 22.16 17,567,034 -0.22(-1.00%)
Nov 18, 2015 22.16 22.58 21.98 22.39 9,267,734 +0.32(+1.44%)
Nov 17, 2015 21.89 22.47 21.42 22.07 13,453,532 +0.15(+0.67%)
Nov 16, 2015 20.62 21.99 20.52 21.92 11,623,812 +1.30(+6.30%)
Nov 13, 2015 20.48 20.84 19.67 20.62 12,850,672 +0.00(+0.00%)
Nov 12, 2015 21.07 21.15 20.48 20.62 9,794,901 -0.73(-3.44%)
Nov 11, 2015 21.60 21.66 20.91 21.36 10,584,655 -0.27(-1.25%)
Nov 10, 2015 21.63 21.82 21.26 21.63 5,936,881 -0.08(-0.38%)
Nov 09, 2015 22.22 22.50 21.65 21.71 9,471,968 -0.61(-2.71%)
Nov 06, 2015 22.26 22.39 21.83 22.32 8,425,497 -0.16(-0.71%)
Nov 05, 2015 22.82 22.93 21.88 22.47 14,093,848 -0.40(-1.75%)
Nov 04, 2015 23.65 23.67 22.55 22.87 18,966,796 -0.79(-3.35%)
Nov 03, 2015 23.37 23.95 23.24 23.67 8,392,289 +0.42(+1.79%)
Nov 02, 2015 22.97 23.68 22.94 23.25 11,134,825 +0.08(+0.33%)
Oct 30, 2015 22.63 23.49 22.43 23.17 14,069,196 +0.67(+2.98%)
Oct 29, 2015 22.35 22.79 22.12 22.50 10,915,618 +0.00(+0.00%)
Oct 28, 2015 22.07 23.02 22.01 22.50 15,376,439 +0.49(+2.21%)
Oct 27, 2015 21.76 22.05 21.50 22.02 12,172,530 -0.06(-0.27%)
Oct 26, 2015 23.05 23.05 21.98 22.07 14,715,114 -0.96(-4.16%)
Oct 23, 2015 23.29 23.60 22.94 23.03 11,622,485 -0.36(-1.53%)
Oct 22, 2015 23.74 23.88 23.19 23.39 15,655,842 -0.39(-1.65%)
Oct 21, 2015 24.36 24.48 23.56 23.78 10,295,221 -0.58(-2.36%)
Oct 20, 2015 24.37 24.78 24.27 24.36 8,931,083 -0.28(-1.12%)
Oct 19, 2015 24.46 24.96 24.05 24.64 8,470,890 -0.21(-0.83%)
Oct 16, 2015 24.66 25.04 24.40 24.84 8,732,065 +0.37(+1.51%)
Oct 15, 2015 24.14 24.56 23.80 24.47 13,915,557 +0.40(+1.66%)
Oct 14, 2015 24.38 24.67 23.93 24.07 17,551,024 -0.25(-1.04%)
Oct 13, 2015 24.80 25.28 24.29 24.33 11,512,877 -0.67(-2.68%)
Oct 12, 2015 25.81 25.94 24.86 25.00 10,634,549 -0.76(-2.94%)
Oct 09, 2015 25.94 25.98 25.33 25.75 13,721,562 +0.02(+0.07%)
Oct 08, 2015 25.37 26.15 25.32 25.74 17,382,606 +0.14(+0.55%)
Oct 07, 2015 25.03 25.64 24.80 25.59 22,298,864 +0.85(+3.42%)
Oct 06, 2015 24.47 25.21 24.33 24.75 17,171,358 +0.33(+1.35%)
Oct 05, 2015 24.33 24.84 24.06 24.42 15,574,166 +0.32(+1.32%)
Oct 02, 2015 22.45 24.16 22.19 24.10 15,954,339 +1.20(+5.23%)
Oct 01, 2015 21.88 22.97 21.67 22.90 23,569,392 +1.25(+5.78%)
Sep 30, 2015 21.00 21.85 20.57 21.65 29,989,082 +1.13(+5.50%)
Sep 29, 2015 21.63 21.84 20.35 20.52 33,820,252 -0.96(-4.46%)
Sep 28, 2015 23.25 23.50 21.32 21.48 53,053,984 -2.96(-12.12%)
Sep 25, 2015 24.84 25.19 24.11 24.44 10,976,399 -0.13(-0.53%)
Sep 24, 2015 25.08 25.19 23.28 24.57 22,178,422 -0.38(-1.53%)
Sep 23, 2015 26.31 26.53 24.84 24.95 15,546,506 -1.20(-4.60%)
Sep 22, 2015 26.45 26.93 26.04 26.16 12,962,179 -0.71(-2.65%)
Sep 21, 2015 26.74 27.15 26.53 26.87 15,438,404 +0.13(+0.50%)
Sep 18, 2015 26.63 27.20 26.06 26.74 28,609,496 +0.25(+0.94%)
Sep 17, 2015 26.90 27.26 26.26 26.49 15,924,409 -0.09(-0.33%)
Sep 16, 2015 25.51 26.91 25.11 26.57 27,090,944 +1.33(+5.26%)
Sep 15, 2015 24.63 25.36 24.59 25.25 11,718,202 +0.75(+3.08%)
Sep 14, 2015 24.87 24.90 24.12 24.49 14,014,198 -0.41(-1.63%)
Sep 11, 2015 25.30 25.36 24.11 24.90 23,853,306 -0.75(-2.94%)
Sep 10, 2015 26.31 26.58 25.03 25.65 25,358,548 -1.01(-3.78%)
Sep 09, 2015 27.51 27.69 26.60 26.66 11,678,672 -0.61(-2.25%)
Sep 08, 2015 27.35 27.39 26.85 27.28 7,946,497 +0.38(+1.40%)
Sep 04, 2015 27.03 26.90 26.90 26.90 8,832,047 -0.54(-1.96%)
Sep 03, 2015 27.50 28.09 27.26 27.44 12,540,608 +0.08(+0.30%)
Sep 02, 2015 27.03 27.37 26.21 27.36 13,832,133 +0.70(+2.61%)
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.