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

Williams Companies (NY: WMB )

45.11 +0.37 (+0.83%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 27, 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 (%)
Feb 28, 2007 10.22 10.36 10.04 10.23 15,694,332 +0.01(+0.11%)
Feb 27, 2007 10.59 10.60 10.06 10.22 25,222,008 -0.52(-4.81%)
Feb 26, 2007 10.62 10.89 10.62 10.74 17,318,934 +0.15(+1.40%)
Feb 23, 2007 10.52 10.65 10.47 10.59 11,837,239 -0.04(-0.36%)
Feb 22, 2007 10.74 10.75 10.47 10.63 14,623,635 -0.12(-1.13%)
Feb 21, 2007 10.52 10.77 10.44 10.75 11,963,498 +0.24(+2.24%)
Feb 20, 2007 10.43 10.52 10.38 10.51 8,400,043 +0.08(+0.76%)
Feb 16, 2007 10.35 10.44 10.32 10.43 8,897,699 +0.05(+0.47%)
Feb 15, 2007 10.58 10.58 10.30 10.38 7,755,305 -0.08(-0.76%)
Feb 14, 2007 10.57 10.60 10.42 10.46 11,070,578 -0.05(-0.50%)
Feb 13, 2007 10.48 10.55 10.44 10.52 8,145,440 +0.06(+0.58%)
Feb 12, 2007 10.55 10.55 10.39 10.46 6,631,903 -0.09(-0.90%)
Feb 09, 2007 10.62 10.69 10.50 10.55 10,527,467 -0.02(-0.14%)
Feb 08, 2007 10.41 10.58 10.33 10.57 10,524,568 +0.19(+1.83%)
Feb 07, 2007 10.34 10.46 10.32 10.38 12,625,896 +0.04(+0.37%)
Feb 06, 2007 10.44 10.45 10.27 10.34 9,137,301 -0.04(-0.40%)
Feb 05, 2007 10.21 10.50 10.17 10.38 14,750,948 -0.02(-0.22%)
Feb 02, 2007 10.38 10.43 10.28 10.40 8,790,682 +0.05(+0.51%)
Feb 01, 2007 10.29 10.40 10.25 10.35 10,762,325 +0.11(+1.08%)
Jan 31, 2007 10.22 10.33 10.10 10.24 8,187,854 +0.01(+0.11%)
Jan 30, 2007 10.05 10.27 10.03 10.23 11,209,107 +0.21(+2.12%)
Jan 29, 2007 10.03 10.13 9.940 10.02 9,653,144 -0.05(-0.45%)
Jan 26, 2007 10.11 10.18 10.02 10.06 6,207,512 -0.03(-0.26%)
Jan 25, 2007 10.27 10.30 10.07 10.09 5,948,668 -0.21(-2.06%)
Jan 24, 2007 10.25 10.31 10.06 10.30 7,452,969 +0.01(+0.07%)
Jan 23, 2007 10.08 10.32 10.08 10.29 8,075,038 +0.22(+2.19%)
Jan 22, 2007 10.05 10.14 10.00 10.07 10,875,668 +0.08(+0.76%)
Jan 19, 2007 9.826 10.01 9.815 9.997 9,826,058 +0.23(+2.37%)
Jan 18, 2007 9.902 10.02 9.731 9.765 10,584,139 -0.09(-0.96%)
Jan 17, 2007 9.739 9.890 9.693 9.860 10,489,247 +0.12(+1.25%)
Jan 16, 2007 9.811 9.864 9.689 9.739 9,077,730 -0.06(-0.62%)
Jan 12, 2007 9.621 9.841 9.606 9.799 11,989,857 +0.18(+1.85%)
Jan 11, 2007 9.606 9.909 9.560 9.621 12,839,140 +0.02(+0.16%)
Jan 10, 2007 9.712 9.712 9.549 9.606 15,371,436 -0.11(-1.09%)
Jan 09, 2007 9.796 9.818 9.564 9.712 13,082,432 -0.13(-1.27%)
Jan 08, 2007 9.773 9.951 9.761 9.837 10,135,247 +0.06(+0.66%)
Jan 05, 2007 9.693 9.834 9.651 9.773 12,560,790 +0.05(+0.55%)
Jan 04, 2007 9.917 10.09 9.591 9.720 12,885,795 -0.03(-0.27%)
Jan 03, 2007 9.909 9.909 9.636 9.746 24,035,332 -0.16(-1.65%)
Dec 29, 2006 10.02 10.06 9.883 9.909 6,727,046 -0.14(-1.40%)
Dec 28, 2006 10.06 10.12 10.01 10.05 7,330,137 +0.05(+0.45%)
Dec 27, 2006 10.02 10.05 9.925 10.00 6,375,946 +0.03(+0.34%)
Dec 26, 2006 9.981 10.10 9.883 9.970 6,305,304 -0.05(-0.53%)
Dec 22, 2006 10.05 10.13 9.944 10.02 4,961,793 +0.01(+0.08%)
Dec 21, 2006 10.13 10.15 9.894 10.02 6,936,862 -0.06(-0.60%)
Dec 20, 2006 10.16 10.26 10.07 10.08 5,769,955 -0.11(-1.12%)
Dec 19, 2006 10.03 10.24 9.921 10.19 14,837,932 +0.14(+1.40%)
Dec 18, 2006 10.32 10.33 10.04 10.05 9,452,816 -0.25(-2.43%)
Dec 15, 2006 10.50 10.50 10.30 10.30 9,212,423 -0.19(-1.84%)
Dec 14, 2006 10.46 10.63 10.45 10.49 7,064,439 -0.00(-0.04%)
Dec 13, 2006 10.46 10.56 10.41 10.50 5,762,048 +0.12(+1.13%)
Dec 12, 2006 10.36 10.43 10.29 10.38 8,264,295 +0.05(+0.48%)
Dec 11, 2006 10.36 10.41 10.29 10.33 7,035,708 -0.07(-0.69%)
Dec 08, 2006 10.52 10.52 10.36 10.40 6,401,514 -0.08(-0.72%)
Dec 07, 2006 10.53 10.62 10.44 10.48 7,047,833 -0.06(-0.58%)
Dec 06, 2006 10.54 10.64 10.51 10.54 8,330,455 -0.03(-0.29%)
Dec 05, 2006 10.57 10.62 10.50 10.57 9,177,630 +0.02(+0.22%)
Dec 04, 2006 10.58 10.58 10.49 10.55 5,689,824 -0.06(-0.54%)
Dec 01, 2006 10.49 10.60 10.44 10.60 11,426,568 +0.07(+0.68%)
Nov 30, 2006 10.59 10.68 10.46 10.53 10,971,878 -0.06(-0.54%)
Nov 29, 2006 10.39 10.74 10.36 10.59 17,172,800 +0.24(+2.35%)
Nov 28, 2006 10.14 10.38 10.14 10.35 12,536,276 +0.24(+2.33%)
Nov 27, 2006 10.12 10.33 10.08 10.11 7,652,242 +0.02(+0.15%)
Nov 24, 2006 10.15 10.25 10.09 10.10 2,423,434 -0.03(-0.34%)
Nov 22, 2006 10.18 10.27 9.997 10.13 5,857,203 -0.09(-0.85%)
Nov 21, 2006 10.09 10.24 10.05 10.22 8,942,509 +0.16(+1.62%)
Nov 20, 2006 10.11 10.21 10.05 10.05 8,468,313 -0.08(-0.79%)
Nov 17, 2006 9.985 10.19 9.947 10.13 9,353,707 +0.11(+1.14%)
Nov 16, 2006 10.17 10.22 9.989 10.02 10,874,877 -0.07(-0.71%)
Nov 15, 2006 10.13 10.26 10.08 10.09 11,438,957 +0.02(+0.15%)
Nov 14, 2006 10.11 10.15 9.985 10.08 6,068,601 -0.03(-0.26%)
Nov 13, 2006 10.02 10.19 9.951 10.10 8,268,776 +0.04(+0.42%)
Nov 10, 2006 10.05 10.06 9.890 10.06 9,426,457 +0.02(+0.19%)
Nov 09, 2006 9.815 10.08 9.792 10.04 20,468,450 +0.28(+2.84%)
Nov 08, 2006 9.477 9.796 9.401 9.765 16,109,220 +0.28(+2.96%)
Nov 07, 2006 9.500 9.504 9.401 9.484 13,170,998 -0.02(-0.16%)
Nov 06, 2006 9.428 9.500 9.355 9.500 11,946,365 +0.11(+1.17%)
Nov 03, 2006 9.371 9.484 9.287 9.390 10,743,083 +0.12(+1.31%)
Nov 02, 2006 9.234 9.443 9.162 9.268 10,726,213 +0.03(+0.37%)
Nov 01, 2006 9.329 9.340 9.094 9.234 11,014,579 -0.03(-0.37%)
Oct 31, 2006 9.219 9.283 8.999 9.268 8,790,682 +0.09(+0.95%)
Oct 30, 2006 9.306 9.306 9.143 9.181 21,332,756 -0.12(-1.26%)
Oct 27, 2006 9.333 9.526 9.287 9.299 10,050,899 -0.03(-0.37%)
Oct 26, 2006 9.382 9.439 9.204 9.333 26,651,712 -0.05(-0.53%)
Oct 25, 2006 9.340 9.500 9.215 9.382 12,084,222 +0.04(+0.45%)
Oct 24, 2006 9.192 9.344 9.189 9.340 11,282,649 +0.09(+0.94%)
Oct 23, 2006 9.238 9.416 9.162 9.253 8,729,529 -0.06(-0.61%)
Oct 20, 2006 9.329 9.352 9.162 9.310 9,901,971 +0.01(+0.08%)
Oct 19, 2006 9.105 9.321 9.082 9.302 10,153,698 +0.16(+1.70%)
Oct 18, 2006 9.287 9.371 9.086 9.147 8,875,030 -0.13(-1.39%)
Oct 17, 2006 9.325 9.321 9.162 9.276 8,467,785 -0.05(-0.53%)
Oct 16, 2006 9.166 9.329 9.135 9.325 6,778,709 +0.13(+1.36%)
Oct 13, 2006 9.226 9.325 9.158 9.200 7,794,053 +0.00(+0.04%)
Oct 12, 2006 8.961 9.249 8.927 9.196 11,865,707 +0.24(+2.62%)
Oct 11, 2006 9.166 9.166 8.938 8.961 5,566,201 -0.08(-0.92%)
Oct 10, 2006 8.912 9.067 8.866 9.044 6,453,177 +0.09(+0.97%)
Oct 09, 2006 9.029 9.147 8.919 8.957 5,959,739 -0.07(-0.76%)
Oct 06, 2006 8.931 9.033 8.847 9.025 9,317,859 +0.04(+0.46%)
Oct 05, 2006 8.847 9.079 8.847 8.984 16,722,855 +0.28(+3.18%)
Oct 04, 2006 8.802 8.900 8.623 8.707 22,540,520 -0.03(-0.35%)
Oct 03, 2006 9.048 9.052 8.726 8.737 12,000,137 -0.31(-3.48%)
Oct 02, 2006 9.101 9.120 8.976 9.052 10,254,126 -0.00(-0.04%)
Sep 29, 2006 9.067 9.116 8.950 9.056 8,754,043 -0.03(-0.29%)
Sep 28, 2006 8.934 9.098 8.919 9.082 13,821,535 +0.13(+1.48%)
Sep 27, 2006 8.915 9.041 8.809 8.950 11,663,271 +0.10(+1.11%)
Sep 26, 2006 8.589 8.877 8.536 8.851 11,262,352 +0.26(+3.05%)
Sep 25, 2006 8.650 8.684 8.472 8.589 13,991,022 -0.07(-0.79%)
Sep 22, 2006 8.722 8.752 8.536 8.657 8,788,836 -0.05(-0.61%)
Sep 21, 2006 8.582 8.855 8.582 8.711 14,951,539 +0.17(+2.00%)
Sep 20, 2006 8.707 8.821 8.536 8.540 22,694,456 -0.19(-2.13%)
Sep 19, 2006 8.877 8.957 8.680 8.726 6,587,871 -0.18(-2.04%)
Sep 18, 2006 8.775 8.931 8.695 8.908 10,107,307 +0.17(+1.91%)
Sep 15, 2006 8.699 8.767 8.528 8.741 16,034,888 +0.12(+1.36%)
Sep 14, 2006 8.858 8.934 8.536 8.623 21,890,246 -0.22(-2.53%)
Sep 13, 2006 8.881 9.003 8.824 8.847 10,712,506 -0.02(-0.17%)
Sep 12, 2006 8.821 8.927 8.775 8.862 9,983,947 -0.03(-0.30%)
Sep 11, 2006 9.006 9.098 8.786 8.889 10,268,359 -0.20(-2.17%)
Sep 08, 2006 9.276 9.329 9.056 9.086 10,671,123 -0.20(-2.20%)
Sep 07, 2006 9.295 9.374 9.158 9.291 9,076,412 +0.10(+1.07%)
Sep 06, 2006 9.473 9.469 9.192 9.192 13,768,817 -0.28(-2.96%)
Sep 05, 2006 9.416 9.503 9.337 9.473 6,583,390 +0.05(+0.56%)
Sep 01, 2006 9.405 9.462 9.302 9.420 3,904,802 +0.08(+0.81%)
Aug 31, 2006 9.352 9.397 9.299 9.344 5,830,844 -0.00(-0.04%)
Aug 30, 2006 9.572 9.572 9.208 9.348 10,339,001 -0.22(-2.34%)
Aug 29, 2006 9.515 9.583 9.447 9.572 5,572,527 +0.01(+0.08%)
Aug 28, 2006 9.500 9.625 9.416 9.564 8,501,261 +0.02(+0.16%)
Aug 25, 2006 9.424 9.625 9.401 9.549 6,848,296 +0.15(+1.61%)
Aug 24, 2006 9.390 9.412 9.280 9.397 10,472,641 +0.06(+0.65%)
Aug 23, 2006 9.443 9.560 9.302 9.337 4,887,197 -0.18(-1.87%)
Aug 22, 2006 9.337 9.519 9.337 9.515 23,463,344 +0.07(+0.72%)
Aug 21, 2006 9.458 9.564 9.435 9.447 8,795,163 -0.01(-0.12%)
Aug 18, 2006 9.420 9.462 9.283 9.458 8,022,320 +0.07(+0.73%)
Aug 17, 2006 9.424 9.503 9.318 9.390 7,265,030 -0.12(-1.24%)
Aug 16, 2006 9.473 9.636 9.431 9.507 11,914,471 +0.09(+0.93%)
Aug 15, 2006 9.340 9.447 9.299 9.420 10,215,905 +0.09(+0.93%)
Aug 14, 2006 9.200 9.355 9.154 9.333 13,085,595 +0.09(+1.03%)
Aug 11, 2006 9.181 9.310 9.154 9.238 6,685,926 +0.04(+0.41%)
Aug 10, 2006 9.223 9.280 9.109 9.200 7,065,757 -0.07(-0.78%)
Aug 09, 2006 9.295 9.447 9.208 9.272 9,551,135 +0.01(+0.08%)
Aug 08, 2006 9.257 9.420 9.192 9.264 8,835,492 -0.08(-0.85%)
Aug 07, 2006 9.462 9.492 9.337 9.344 11,406,799 +0.07(+0.74%)
Aug 04, 2006 9.462 9.466 9.181 9.276 9,108,569 -0.09(-0.97%)
Aug 03, 2006 9.424 9.454 9.283 9.367 12,187,812 +0.14(+1.52%)
Aug 02, 2006 9.321 9.435 9.101 9.226 11,096,291 -0.04(-0.45%)
Aug 01, 2006 9.200 9.352 9.177 9.268 11,363,834 +0.07(+0.74%)
Jul 31, 2006 9.086 9.318 9.075 9.200 11,969,561 +0.15(+1.68%)
Jul 28, 2006 9.147 9.151 8.969 9.048 8,505,479 -0.03(-0.29%)
Jul 27, 2006 9.204 9.257 9.003 9.075 9,929,384 -0.07(-0.75%)
Jul 26, 2006 8.969 9.208 8.896 9.143 10,384,602 +0.17(+1.95%)
Jul 25, 2006 8.817 9.056 8.809 8.969 8,640,963 +0.18(+2.03%)
Jul 24, 2006 8.521 8.866 8.513 8.790 8,726,629 +0.25(+2.89%)
Jul 21, 2006 8.604 8.707 8.528 8.544 11,532,003 -0.06(-0.71%)
Jul 20, 2006 8.707 8.802 8.597 8.604 6,795,315 -0.19(-2.16%)
Jul 19, 2006 8.726 8.836 8.627 8.794 9,030,284 +0.12(+1.40%)
Jul 18, 2006 8.650 8.699 8.570 8.673 10,709,607 +0.09(+1.02%)
Jul 17, 2006 8.730 8.767 8.498 8.585 8,559,251 -0.20(-2.29%)
Jul 14, 2006 8.688 8.802 8.593 8.786 9,208,733 +0.14(+1.62%)
Jul 13, 2006 8.726 8.764 8.566 8.646 12,777,196 -0.09(-1.00%)
Jul 12, 2006 8.783 8.790 8.654 8.733 7,415,012 -0.03(-0.35%)
Jul 11, 2006 8.695 8.798 8.619 8.764 8,223,702 +0.09(+1.09%)
Jul 10, 2006 8.646 8.733 8.601 8.669 5,839,543 -0.00(-0.04%)
Jul 07, 2006 8.783 8.821 8.578 8.673 11,231,512 -0.08(-0.95%)
Jul 06, 2006 8.874 8.912 8.695 8.756 11,883,104 -0.12(-1.33%)
Jul 05, 2006 8.885 8.919 8.722 8.874 9,891,164 -0.13(-1.43%)
Jul 03, 2006 8.654 9.006 8.654 9.003 6,991,162 +0.14(+1.58%)
Jun 30, 2006 8.896 8.934 8.765 8.862 10,670,332 +0.00(+0.00%)
Jun 29, 2006 8.783 8.950 8.703 8.862 15,225,935 +0.12(+1.34%)
Jun 28, 2006 8.654 8.771 8.601 8.745 10,020,323 +0.09(+1.01%)
Jun 27, 2006 8.460 8.688 8.445 8.657 17,003,050 +0.22(+2.56%)
Jun 26, 2006 8.434 8.460 8.308 8.441 14,098,566 +0.00(+0.00%)
Jun 23, 2006 8.593 8.593 8.251 8.441 29,700,642 +0.61(+7.75%)
Jun 22, 2006 7.963 7.982 7.796 7.834 10,100,981 -0.16(-2.04%)
Jun 21, 2006 7.940 8.138 7.899 7.997 8,643,599 +0.14(+1.79%)
Jun 20, 2006 7.918 8.016 7.823 7.857 8,839,709 -0.06(-0.77%)
Jun 19, 2006 8.214 8.221 7.857 7.918 14,060,873 -0.31(-3.78%)
Jun 16, 2006 8.225 8.274 8.069 8.229 8,809,396 +0.00(+0.05%)
Jun 15, 2006 7.967 8.251 7.948 8.225 12,235,258 +0.33(+4.23%)
Jun 14, 2006 7.698 7.902 7.610 7.891 9,488,401 +0.18(+2.31%)
Jun 13, 2006 7.918 7.937 7.698 7.713 14,406,174 -0.26(-3.28%)
Jun 12, 2006 8.126 8.191 7.952 7.975 17,257,148 -0.18(-2.23%)
Jun 09, 2006 8.050 8.191 8.050 8.157 10,419,923 +0.09(+1.08%)
Jun 08, 2006 8.157 8.157 7.751 8.069 27,070,554 -0.13(-1.53%)
Jun 07, 2006 8.346 8.426 8.164 8.195 14,738,559 -0.25(-2.92%)
Jun 06, 2006 8.506 8.654 8.316 8.441 16,219,664 -0.13(-1.46%)
Jun 05, 2006 8.840 8.855 8.551 8.566 10,306,843 -0.26(-2.92%)
Jun 02, 2006 8.707 8.828 8.650 8.824 19,219,302 +0.14(+1.66%)
Jun 01, 2006 8.574 8.699 8.460 8.680 12,277,959 +0.11(+1.24%)
May 31, 2006 8.453 8.582 8.415 8.574 11,969,561 +0.21(+2.54%)
May 30, 2006 8.612 8.726 8.327 8.362 22,049,454 +0.27(+3.28%)
May 26, 2006 7.967 8.100 7.910 8.096 7,513,858 +0.09(+1.19%)
May 25, 2006 7.777 8.069 7.698 8.001 12,644,084 +0.26(+3.38%)
May 24, 2006 7.758 7.902 7.591 7.739 13,566,381 -0.02(-0.20%)
May 23, 2006 7.895 8.043 7.736 7.755 11,557,044 -0.05(-0.68%)
May 22, 2006 7.872 7.887 7.626 7.808 14,660,801 -0.09(-1.20%)
May 19, 2006 7.853 7.963 7.709 7.902 12,990,703 +0.05(+0.68%)
May 18, 2006 7.921 8.157 7.811 7.849 13,444,076 -0.08(-1.00%)
May 17, 2006 8.062 8.145 7.891 7.929 11,755,527 -0.18(-2.20%)
May 16, 2006 8.251 8.316 8.081 8.107 20,906,534 -0.10(-1.20%)
May 15, 2006 8.305 8.358 8.100 8.206 15,372,490 -0.19(-2.22%)
May 12, 2006 8.612 8.631 8.380 8.392 13,086,386 -0.29(-3.32%)
May 11, 2006 8.904 8.904 8.623 8.680 8,500,470 -0.17(-1.89%)
May 10, 2006 8.760 8.904 8.760 8.847 6,367,511 +0.02(+0.21%)
May 09, 2006 8.771 8.858 8.669 8.828 11,244,428 +0.07(+0.82%)
May 08, 2006 8.570 8.764 8.472 8.756 11,326,668 +0.15(+1.76%)
May 05, 2006 8.528 8.638 8.468 8.604 14,860,074 +0.25(+2.95%)
May 04, 2006 8.346 8.551 8.138 8.358 19,497,916 -0.17(-2.05%)
May 03, 2006 8.544 8.688 8.479 8.532 10,963,706 -0.01(-0.13%)
May 02, 2006 8.445 8.578 8.445 8.544 15,429,689 +0.17(+1.99%)
May 01, 2006 8.358 8.441 8.335 8.377 11,769,497 +0.06(+0.68%)
Apr 28, 2006 8.441 8.472 8.289 8.320 8,952,525 -0.09(-1.04%)
Apr 27, 2006 8.346 8.498 8.153 8.407 10,721,996 -0.01(-0.09%)
Apr 26, 2006 8.498 8.654 8.346 8.415 9,379,539 -0.03(-0.36%)
Apr 25, 2006 8.521 8.566 8.403 8.445 14,445,976 -0.06(-0.71%)
Apr 24, 2006 8.642 8.676 8.415 8.506 10,506,116 -0.12(-1.41%)
Apr 21, 2006 8.756 8.760 8.544 8.627 11,130,294 -0.05(-0.57%)
Apr 20, 2006 8.802 8.855 8.555 8.676 6,156,113 -0.14(-1.59%)
Apr 19, 2006 8.748 8.840 8.582 8.817 11,051,745 +0.08(+0.96%)
Apr 18, 2006 8.441 8.748 8.487 8.733 13,112,217 +0.30(+3.51%)
Apr 17, 2006 8.327 8.441 8.270 8.437 7,348,851 +0.16(+1.88%)
Apr 13, 2006 8.316 8.324 8.168 8.282 5,830,054 -0.03(-0.41%)
Apr 12, 2006 8.308 8.373 8.198 8.316 8,138,563 +0.01(+0.09%)
Apr 11, 2006 8.422 8.509 8.202 8.308 8,856,315 -0.11(-1.35%)
Apr 10, 2006 8.388 8.472 8.346 8.422 9,481,811 +0.09(+1.05%)
Apr 07, 2006 8.532 8.536 8.263 8.335 20,139,228 -0.19(-2.23%)
Apr 06, 2006 8.358 8.536 8.343 8.525 18,630,974 +0.19(+2.28%)
Apr 05, 2006 8.236 8.346 8.160 8.335 15,352,721 +0.24(+2.90%)
Apr 04, 2006 8.107 8.160 8.043 8.100 12,400,792 -0.02(-0.19%)
Apr 03, 2006 8.157 8.251 8.050 8.115 10,008,197 +0.00(+0.00%)
Mar 31, 2006 8.126 8.157 8.062 8.115 12,712,617 -0.02(-0.19%)
Mar 30, 2006 7.906 8.157 7.906 8.130 22,549,746 +0.17(+2.14%)
Mar 29, 2006 7.959 7.997 7.895 7.959 11,581,295 +0.01(+0.14%)
Mar 28, 2006 7.899 8.001 7.883 7.948 11,611,344 +0.07(+0.87%)
Mar 27, 2006 7.849 7.918 7.781 7.880 8,332,564 -0.02(-0.19%)
Mar 24, 2006 7.872 8.012 7.796 7.895 13,645,457 +0.03(+0.43%)
Mar 23, 2006 7.777 7.963 7.747 7.861 13,161,245 +0.13(+1.62%)
Mar 22, 2006 7.644 7.853 7.622 7.736 8,934,337 +0.11(+1.39%)
Mar 21, 2006 7.758 7.865 7.618 7.629 11,990,384 -0.20(-2.52%)
Mar 20, 2006 7.925 8.024 7.755 7.827 14,693,222 -0.10(-1.24%)
Mar 17, 2006 7.956 7.982 7.846 7.925 16,457,157 -0.03(-0.33%)
Mar 16, 2006 7.751 7.990 7.701 7.952 15,744,941 +0.20(+2.64%)
Mar 15, 2006 7.747 7.796 7.660 7.747 11,946,365 -0.05(-0.58%)
Mar 14, 2006 7.720 7.811 7.660 7.792 9,180,002 +0.07(+0.93%)
Mar 13, 2006 7.610 7.751 7.607 7.720 10,103,617 +0.15(+1.95%)
Mar 10, 2006 7.538 7.720 7.493 7.572 13,105,891 +0.05(+0.71%)
Mar 09, 2006 7.595 7.713 7.504 7.519 12,535,485 -0.09(-1.20%)
Mar 08, 2006 7.436 7.671 7.398 7.610 28,165,502 +0.22(+2.92%)
Mar 07, 2006 7.698 7.701 7.341 7.394 31,853,370 -0.33(-4.27%)
Mar 06, 2006 8.081 8.085 7.595 7.724 26,376,526 -0.50(-6.05%)
Mar 03, 2006 8.320 8.320 8.214 8.221 10,827,167 -0.09(-1.14%)
Mar 02, 2006 8.403 8.426 8.251 8.316 12,138,785 +0.03(+0.32%)
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.