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 (-0.60%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2004 4.044 4.044 3.963 4.005 9,356,957 -0.04(-0.96%)
Apr 29, 2004 4.071 4.095 4.013 4.044 11,555,916 -0.04(-1.05%)
Apr 28, 2004 4.114 4.122 4.044 4.087 5,519,900 +0.01(+0.29%)
Apr 27, 2004 4.060 4.118 4.048 4.075 7,219,715 +0.03(+0.87%)
Apr 26, 2004 4.036 4.079 4.033 4.040 6,542,103 +0.01(+0.19%)
Apr 23, 2004 3.916 4.036 3.912 4.033 6,267,716 +0.09(+2.37%)
Apr 22, 2004 3.885 3.970 3.881 3.939 6,460,841 +0.06(+1.50%)
Apr 21, 2004 3.912 3.939 3.873 3.881 6,703,599 -0.03(-0.80%)
Apr 20, 2004 3.947 3.998 3.889 3.912 8,917,474 -0.08(-1.95%)
Apr 19, 2004 3.966 4.005 3.931 3.990 8,681,917 -0.02(-0.49%)
Apr 16, 2004 4.017 4.036 3.974 4.009 17,530,730 +0.03(+0.78%)
Apr 15, 2004 3.963 4.040 3.951 3.978 16,737,396 +0.13(+3.44%)
Apr 14, 2004 3.861 3.908 3.826 3.846 6,235,057 -0.03(-0.80%)
Apr 13, 2004 3.896 3.912 3.850 3.877 7,755,890 -0.05(-1.29%)
Apr 12, 2004 3.935 3.978 3.889 3.928 6,074,847 +0.01(+0.20%)
Apr 08, 2004 3.986 4.017 3.873 3.920 8,978,677 -0.02(-0.49%)
Apr 07, 2004 3.939 3.974 3.900 3.939 8,000,447 +0.03(+0.70%)
Apr 06, 2004 3.896 3.924 3.869 3.912 5,731,027 +0.01(+0.20%)
Apr 05, 2004 3.889 3.904 3.858 3.904 4,792,142 +0.02(+0.40%)
Apr 02, 2004 3.908 3.966 3.850 3.889 7,579,222 -0.01(-0.30%)
Apr 01, 2004 3.733 3.904 3.718 3.900 13,473,802 +0.18(+4.81%)
Mar 31, 2004 3.702 3.741 3.686 3.721 6,878,466 +0.00(+0.00%)
Mar 30, 2004 3.694 3.729 3.690 3.721 7,218,944 -0.00(-0.10%)
Mar 29, 2004 3.741 3.772 3.694 3.725 5,519,643 -0.01(-0.31%)
Mar 26, 2004 3.655 3.760 3.628 3.737 6,094,391 +0.12(+3.33%)
Mar 25, 2004 3.539 3.624 3.539 3.616 8,905,387 +0.08(+2.31%)
Mar 24, 2004 3.601 3.628 3.531 3.535 8,122,598 -0.08(-2.15%)
Mar 23, 2004 3.648 3.694 3.601 3.613 5,256,055 -0.02(-0.64%)
Mar 22, 2004 3.714 3.753 3.616 3.636 6,831,921 -0.12(-3.11%)
Mar 19, 2004 3.764 3.826 3.753 3.753 4,470,952 -0.02(-0.52%)
Mar 18, 2004 3.702 3.795 3.690 3.772 4,967,524 +0.05(+1.36%)
Mar 17, 2004 3.698 3.753 3.675 3.721 5,023,327 +0.02(+0.42%)
Mar 16, 2004 3.725 3.799 3.636 3.706 9,538,254 +0.01(+0.21%)
Mar 15, 2004 3.714 3.714 3.628 3.698 8,704,290 +0.05(+1.39%)
Mar 12, 2004 3.531 3.663 3.527 3.648 11,240,641 +0.17(+5.04%)
Mar 11, 2004 3.480 3.733 3.445 3.473 20,645,428 -0.18(-4.90%)
Mar 10, 2004 3.745 3.772 3.620 3.651 7,727,860 -0.12(-3.10%)
Mar 09, 2004 3.842 3.850 3.756 3.768 4,814,515 -0.07(-1.92%)
Mar 08, 2004 3.877 3.904 3.807 3.842 5,171,193 -0.06(-1.59%)
Mar 05, 2004 3.772 3.920 3.745 3.904 16,571,529 +0.12(+3.08%)
Mar 04, 2004 3.648 3.803 3.644 3.788 10,255,468 +0.14(+3.73%)
Mar 03, 2004 3.648 3.655 3.613 3.651 3,861,744 +0.01(+0.32%)
Mar 02, 2004 3.694 3.694 3.632 3.640 4,973,182 -0.05(-1.47%)
Mar 01, 2004 3.683 3.753 3.675 3.694 8,975,334 +0.01(+0.32%)
Feb 27, 2004 3.441 3.714 3.441 3.683 11,023,342 +0.04(+0.96%)
Feb 26, 2004 3.589 3.679 3.558 3.648 9,933,248 +0.07(+1.85%)
Feb 25, 2004 3.480 3.605 3.469 3.581 22,939,794 +0.18(+5.26%)
Feb 24, 2004 3.473 3.484 3.301 3.403 14,513,493 -0.08(-2.34%)
Feb 23, 2004 3.511 3.562 3.438 3.484 17,575,474 -0.09(-2.50%)
Feb 20, 2004 3.651 3.667 3.480 3.574 25,058,264 -0.08(-2.13%)
Feb 19, 2004 3.889 3.935 3.597 3.651 36,212,500 -0.23(-5.82%)
Feb 18, 2004 3.998 4.001 3.877 3.877 14,797,652 -0.14(-3.48%)
Feb 17, 2004 3.963 4.021 3.931 4.017 7,209,429 +0.07(+1.87%)
Feb 13, 2004 4.056 4.056 3.896 3.943 16,454,522 -0.11(-2.78%)
Feb 12, 2004 3.947 4.083 3.920 4.056 7,577,937 +0.09(+2.36%)
Feb 11, 2004 4.048 4.048 3.900 3.963 7,584,108 -0.09(-2.11%)
Feb 10, 2004 3.998 4.060 3.951 4.048 5,702,996 +0.08(+2.06%)
Feb 09, 2004 3.854 3.986 3.850 3.966 9,997,024 +0.11(+2.93%)
Feb 06, 2004 3.850 3.881 3.772 3.854 9,394,759 -0.01(-0.20%)
Feb 05, 2004 3.939 3.966 3.823 3.861 6,790,518 -0.10(-2.65%)
Feb 04, 2004 3.974 4.044 3.955 3.966 11,676,524 -0.02(-0.49%)
Feb 03, 2004 3.889 4.013 3.861 3.986 6,541,589 +0.10(+2.50%)
Feb 02, 2004 3.928 3.943 3.858 3.889 7,739,432 -0.05(-1.38%)
Jan 30, 2004 3.920 3.986 3.889 3.943 6,259,487 +0.00(+0.00%)
Jan 29, 2004 4.005 4.017 3.830 3.943 16,533,470 -0.14(-3.43%)
Jan 28, 2004 4.223 4.223 3.928 4.083 11,761,129 -0.16(-3.67%)
Jan 27, 2004 4.250 4.254 4.180 4.239 7,586,937 -0.00(-0.09%)
Jan 26, 2004 4.278 4.285 4.176 4.243 9,246,636 -0.04(-1.00%)
Jan 23, 2004 4.285 4.386 4.270 4.285 6,207,541 -0.01(-0.18%)
Jan 22, 2004 4.379 4.394 4.262 4.293 8,006,362 -0.10(-2.30%)
Jan 21, 2004 4.285 4.460 4.239 4.394 15,767,653 +0.12(+2.91%)
Jan 20, 2004 4.281 4.351 4.262 4.270 11,113,090 -0.01(-0.18%)
Jan 16, 2004 4.173 4.305 4.103 4.278 13,946,973 +0.18(+4.46%)
Jan 15, 2004 4.219 4.254 4.079 4.095 7,996,847 -0.10(-2.41%)
Jan 14, 2004 4.138 4.227 4.087 4.196 8,219,289 +0.07(+1.60%)
Jan 13, 2004 4.274 4.278 4.130 4.130 6,916,011 -0.14(-3.28%)
Jan 12, 2004 4.243 4.289 4.180 4.270 10,066,199 +0.05(+1.11%)
Jan 09, 2004 4.173 4.266 4.126 4.223 9,710,549 +0.02(+0.37%)
Jan 08, 2004 4.126 4.227 4.056 4.208 15,440,033 +0.08(+1.98%)
Jan 07, 2004 4.095 4.138 4.036 4.126 8,291,808 +0.02(+0.47%)
Jan 06, 2004 4.079 4.130 4.009 4.106 15,034,495 +0.04(+0.86%)
Jan 05, 2004 3.854 4.075 3.834 4.071 24,984,716 +0.24(+6.40%)
Jan 02, 2004 3.819 3.854 3.791 3.826 6,928,355 +0.01(+0.20%)
Dec 31, 2003 3.854 3.861 3.791 3.819 5,461,782 -0.02(-0.51%)
Dec 30, 2003 3.889 3.893 3.826 3.838 5,686,538 -0.05(-1.30%)
Dec 29, 2003 3.850 3.920 3.789 3.889 6,562,676 +0.03(+0.70%)
Dec 26, 2003 3.850 3.877 3.830 3.861 2,130,812 +0.02(+0.40%)
Dec 24, 2003 3.861 3.869 3.823 3.846 2,059,322 -0.02(-0.40%)
Dec 23, 2003 3.861 3.881 3.819 3.861 3,994,695 +0.01(+0.30%)
Dec 22, 2003 3.819 3.850 3.780 3.850 6,634,166 +0.02(+0.41%)
Dec 19, 2003 3.889 3.900 3.791 3.834 6,858,151 -0.05(-1.30%)
Dec 18, 2003 3.842 3.900 3.815 3.885 8,514,764 +0.03(+0.81%)
Dec 17, 2003 3.830 3.861 3.803 3.854 4,894,748 +0.02(+0.61%)
Dec 16, 2003 3.799 3.846 3.753 3.830 5,731,541 +0.06(+1.55%)
Dec 15, 2003 3.881 3.881 3.764 3.772 5,380,777 -0.09(-2.22%)
Dec 12, 2003 3.819 3.893 3.803 3.858 6,446,183 +0.05(+1.43%)
Dec 11, 2003 3.663 3.807 3.663 3.803 4,326,943 +0.11(+2.84%)
Dec 10, 2003 3.772 3.772 3.690 3.698 3,376,743 -0.07(-1.86%)
Dec 09, 2003 3.826 3.826 3.749 3.768 3,309,111 -0.04(-1.12%)
Dec 08, 2003 3.741 3.811 3.718 3.811 4,670,249 +0.03(+0.82%)
Dec 05, 2003 3.865 3.865 3.772 3.780 4,443,436 -0.09(-2.21%)
Dec 04, 2003 3.772 3.873 3.753 3.865 7,029,933 +0.08(+2.16%)
Dec 03, 2003 3.850 3.858 3.780 3.784 6,956,385 -0.05(-1.22%)
Dec 02, 2003 3.795 3.842 3.795 3.830 7,494,874 +0.04(+0.92%)
Dec 01, 2003 3.675 3.791 3.667 3.795 7,286,834 +0.15(+4.05%)
Nov 28, 2003 3.648 3.675 3.597 3.648 1,814,508 +0.00(+0.00%)
Nov 26, 2003 3.636 3.651 3.589 3.648 3,043,724 +0.03(+0.86%)
Nov 25, 2003 3.535 3.620 3.535 3.616 5,962,212 +0.07(+2.09%)
Nov 24, 2003 3.527 3.570 3.527 3.543 7,657,398 +0.01(+0.22%)
Nov 21, 2003 3.476 3.523 3.449 3.535 6,571,934 +0.06(+1.68%)
Nov 20, 2003 3.461 3.535 3.430 3.476 5,038,500 -0.01(-0.22%)
Nov 19, 2003 3.508 3.543 3.461 3.484 6,899,039 -0.05(-1.54%)
Nov 18, 2003 3.558 3.570 3.523 3.539 5,723,569 -0.02(-0.65%)
Nov 17, 2003 3.531 3.566 3.449 3.562 10,535,256 +0.03(+0.88%)
Nov 14, 2003 3.543 3.558 3.515 3.531 6,083,590 -0.01(-0.33%)
Nov 13, 2003 3.550 3.562 3.496 3.543 5,681,652 -0.03(-0.76%)
Nov 12, 2003 3.519 3.566 3.515 3.570 3,957,921 +0.03(+0.88%)
Nov 11, 2003 3.511 3.574 3.504 3.539 4,987,068 +0.00(+0.00%)
Nov 10, 2003 3.562 3.791 3.511 3.539 9,944,563 -0.04(-1.19%)
Nov 07, 2003 3.830 3.811 3.418 3.581 25,885,026 -0.25(-6.50%)
Nov 06, 2003 4.052 4.052 3.811 3.830 10,434,964 -0.14(-3.62%)
Nov 05, 2003 4.017 3.974 3.904 3.974 7,956,731 +0.02(+0.39%)
Nov 04, 2003 4.017 4.044 3.951 3.959 5,789,659 -0.09(-2.21%)
Nov 03, 2003 3.986 4.048 3.986 4.048 6,971,033 +0.08(+2.06%)
Oct 31, 2003 3.912 3.947 3.912 3.966 6,680,197 +0.07(+1.80%)
Oct 30, 2003 3.928 3.935 3.900 3.896 4,222,537 -0.01(-0.20%)
Oct 29, 2003 3.889 3.916 3.854 3.904 3,741,394 +0.00(+0.00%)
Oct 28, 2003 3.908 3.916 3.858 3.904 4,549,899 +0.02(+0.40%)
Oct 27, 2003 3.908 3.966 3.889 3.889 6,089,248 +0.02(+0.40%)
Oct 24, 2003 3.873 3.912 3.826 3.873 4,276,026 -0.01(-0.30%)
Oct 23, 2003 3.830 3.912 3.795 3.885 7,558,135 -0.00(-0.10%)
Oct 22, 2003 3.928 3.982 3.838 3.889 5,641,536 -0.08(-1.96%)
Oct 21, 2003 3.889 3.963 3.889 3.966 5,817,432 +0.06(+1.49%)
Oct 20, 2003 3.858 3.908 3.830 3.908 7,510,818 +0.05(+1.21%)
Oct 17, 2003 3.966 3.986 3.842 3.861 7,852,324 -0.10(-2.65%)
Oct 16, 2003 3.889 3.966 3.889 3.966 7,780,063 +0.05(+1.19%)
Oct 15, 2003 4.068 4.083 3.873 3.920 10,367,846 -0.14(-3.36%)
Oct 14, 2003 4.161 4.161 3.982 4.056 10,268,326 -0.07(-1.79%)
Oct 13, 2003 4.005 4.173 4.029 4.130 12,181,839 +0.12(+3.11%)
Oct 10, 2003 3.893 4.021 3.893 4.005 10,105,030 +0.12(+3.00%)
Oct 09, 2003 3.877 3.900 3.861 3.889 7,555,049 +0.04(+1.01%)
Oct 08, 2003 3.885 3.908 3.877 3.850 13,200,186 -0.03(-0.70%)
Oct 07, 2003 3.819 3.881 3.788 3.877 14,909,516 +0.06(+1.53%)
Oct 06, 2003 3.865 3.865 3.795 3.819 7,606,995 -0.02(-0.41%)
Oct 03, 2003 3.850 3.850 3.819 3.834 10,031,997 +0.06(+1.54%)
Oct 02, 2003 3.823 3.869 3.753 3.776 11,644,893 -0.03(-0.82%)
Oct 01, 2003 3.663 3.819 3.663 3.807 20,994,392 +0.14(+3.93%)
Sep 30, 2003 3.488 3.694 3.500 3.663 20,833,412 +0.17(+5.02%)
Sep 29, 2003 3.438 3.488 3.383 3.488 5,121,562 +0.05(+1.36%)
Sep 26, 2003 3.492 3.508 3.422 3.441 5,337,317 -0.05(-1.45%)
Sep 25, 2003 3.597 3.609 3.461 3.492 6,723,657 -0.10(-2.92%)
Sep 24, 2003 3.659 3.721 3.574 3.597 9,438,219 -0.06(-1.70%)
Sep 23, 2003 3.655 3.679 3.613 3.659 6,716,714 +0.00(+0.11%)
Sep 22, 2003 3.609 3.690 3.527 3.655 13,614,725 +0.05(+1.29%)
Sep 19, 2003 3.546 3.609 3.527 3.609 11,709,440 +0.06(+1.75%)
Sep 18, 2003 3.480 3.570 3.476 3.546 12,632,123 +0.07(+2.01%)
Sep 17, 2003 3.399 3.488 3.399 3.476 9,612,829 +0.06(+1.82%)
Sep 16, 2003 3.391 3.430 3.383 3.414 6,043,474 +0.04(+1.27%)
Sep 15, 2003 3.410 3.418 3.356 3.371 8,204,631 -0.05(-1.48%)
Sep 12, 2003 3.368 3.438 3.325 3.422 11,354,819 +0.01(+0.23%)
Sep 11, 2003 3.488 3.515 3.403 3.414 10,265,497 -0.04(-1.13%)
Sep 10, 2003 3.492 3.519 3.414 3.453 6,829,606 -0.02(-0.67%)
Sep 09, 2003 3.589 3.593 3.441 3.476 9,666,061 -0.05(-1.43%)
Sep 08, 2003 3.500 3.539 3.465 3.527 8,136,741 +0.05(+1.45%)
Sep 05, 2003 3.305 3.519 3.301 3.476 12,087,977 -0.07(-1.87%)
Sep 04, 2003 3.554 3.570 3.504 3.543 9,193,404 -0.03(-0.87%)
Sep 03, 2003 3.578 3.578 3.558 3.574 8,212,346 -0.00(-0.11%)
Sep 02, 2003 3.550 3.597 3.500 3.578 8,609,913 +0.03(+0.77%)
Aug 29, 2003 3.535 3.558 3.465 3.550 7,237,459 +0.02(+0.44%)
Aug 28, 2003 3.500 3.539 3.453 3.535 8,799,695 +0.04(+1.23%)
Aug 27, 2003 3.399 3.500 3.395 3.492 9,652,175 +0.10(+2.86%)
Aug 26, 2003 3.375 3.399 3.348 3.395 6,309,375 +0.04(+1.04%)
Aug 25, 2003 3.344 3.375 3.309 3.360 4,724,767 +0.05(+1.53%)
Aug 22, 2003 3.383 3.391 3.286 3.309 8,028,735 -0.01(-0.23%)
Aug 21, 2003 3.340 3.387 3.298 3.317 6,461,356 +0.01(+0.23%)
Aug 20, 2003 3.224 3.344 3.220 3.309 6,553,933 +0.09(+2.78%)
Aug 19, 2003 3.193 3.263 3.177 3.220 7,670,256 +0.03(+0.98%)
Aug 18, 2003 3.142 3.204 3.126 3.189 7,566,107 +0.04(+1.36%)
Aug 15, 2003 3.204 3.204 3.115 3.146 6,867,666 -0.06(-1.94%)
Aug 14, 2003 3.224 3.247 3.185 3.208 12,327,391 -0.01(-0.36%)
Aug 13, 2003 3.228 3.247 3.150 3.220 11,519,143 -0.03(-0.84%)
Aug 12, 2003 3.173 3.247 3.056 3.247 31,344,752 +0.19(+6.23%)
Aug 11, 2003 2.994 3.072 2.955 3.056 11,206,439 +0.10(+3.42%)
Aug 08, 2003 3.002 3.033 2.916 2.955 21,542,140 +0.23(+8.26%)
Aug 07, 2003 2.644 2.741 2.629 2.730 12,700,013 +0.12(+4.46%)
Aug 06, 2003 2.524 2.617 2.465 2.613 14,060,637 +0.16(+6.50%)
Aug 05, 2003 2.399 2.551 2.376 2.454 9,090,798 +0.04(+1.77%)
Aug 04, 2003 2.528 2.547 2.353 2.411 14,683,988 -0.13(-5.05%)
Aug 01, 2003 2.469 2.605 2.462 2.539 10,826,616 +0.07(+2.83%)
Jul 31, 2003 2.528 2.547 2.450 2.469 14,397,000 -0.08(-3.20%)
Jul 30, 2003 2.691 2.699 2.528 2.551 8,276,378 -0.11(-4.09%)
Jul 29, 2003 2.660 2.703 2.625 2.660 5,820,261 +0.01(+0.29%)
Jul 28, 2003 2.722 2.726 2.652 2.652 6,609,736 -0.05(-1.87%)
Jul 25, 2003 2.664 2.722 2.625 2.703 7,590,023 +0.04(+1.46%)
Jul 24, 2003 2.722 2.738 2.633 2.664 7,962,131 -0.05(-2.00%)
Jul 23, 2003 2.843 2.843 2.687 2.718 8,442,760 -0.11(-3.85%)
Jul 22, 2003 2.683 2.835 2.683 2.827 11,143,949 +0.14(+5.36%)
Jul 21, 2003 2.656 2.718 2.644 2.683 7,834,580 +0.02(+0.88%)
Jul 18, 2003 2.664 2.714 2.621 2.660 7,683,629 +0.02(+0.88%)
Jul 17, 2003 2.605 2.714 2.500 2.637 16,994,554 -0.05(-2.02%)
Jul 16, 2003 2.932 2.936 2.644 2.691 20,703,032 -0.25(-8.47%)
Jul 15, 2003 3.002 3.041 2.913 2.940 7,648,398 -0.07(-2.33%)
Jul 14, 2003 3.056 3.084 3.006 3.010 6,715,685 -0.02(-0.64%)
Jul 11, 2003 3.018 3.056 3.010 3.029 7,425,699 +0.03(+0.91%)
Jul 10, 2003 2.994 3.006 2.897 3.002 11,165,550 -0.01(-0.39%)
Jul 09, 2003 2.998 3.045 2.998 3.014 8,834,669 -0.02(-0.51%)
Jul 08, 2003 2.975 3.072 2.975 3.029 8,122,598 -0.01(-0.38%)
Jul 07, 2003 2.967 3.068 2.967 3.041 5,920,809 +0.09(+2.89%)
Jul 03, 2003 2.990 3.010 2.916 2.955 3,990,837 -0.06(-1.94%)
Jul 02, 2003 2.936 3.053 2.936 3.014 6,841,178 +0.06(+2.11%)
Jul 01, 2003 3.006 3.033 2.936 2.951 10,409,505 -0.12(-3.92%)
Jun 30, 2003 3.056 3.099 3.049 3.072 8,192,030 +0.01(+0.38%)
Jun 27, 2003 3.084 3.146 3.060 3.060 5,717,654 -0.01(-0.38%)
Jun 26, 2003 3.014 3.119 3.014 3.072 8,215,432 +0.04(+1.28%)
Jun 25, 2003 2.955 3.103 2.955 3.033 7,646,855 +0.08(+2.63%)
Jun 24, 2003 2.928 3.010 2.878 2.955 8,515,793 +0.02(+0.80%)
Jun 23, 2003 3.150 3.169 2.878 2.932 21,907,304 -0.28(-8.61%)
Jun 20, 2003 3.298 3.321 3.208 3.208 8,608,627 -0.09(-2.71%)
Jun 19, 2003 3.321 3.340 3.263 3.298 8,047,765 -0.01(-0.35%)
Jun 18, 2003 3.235 3.309 3.150 3.309 13,445,000 +0.07(+2.16%)
Jun 17, 2003 3.305 3.333 3.228 3.239 7,070,821 -0.07(-2.00%)
Jun 16, 2003 3.247 3.344 3.196 3.305 8,578,282 +0.03(+0.95%)
Jun 13, 2003 3.399 3.403 3.173 3.274 10,821,730 -0.12(-3.66%)
Jun 12, 2003 3.434 3.441 3.352 3.399 7,833,295 -0.01(-0.34%)
Jun 11, 2003 3.313 3.410 3.274 3.410 8,849,070 +0.14(+4.28%)
Jun 10, 2003 3.352 3.422 3.212 3.270 13,878,569 -0.07(-2.10%)
Jun 09, 2003 3.441 3.441 3.228 3.340 12,343,335 -0.05(-1.60%)
Jun 06, 2003 3.488 3.515 3.348 3.395 17,326,032 -0.01(-0.23%)
Jun 05, 2003 3.313 3.422 3.259 3.403 14,891,258 +0.07(+1.98%)
Jun 04, 2003 3.091 3.336 3.088 3.336 20,758,836 +0.24(+7.79%)
Jun 03, 2003 3.123 3.130 3.037 3.095 8,498,306 -0.03(-1.00%)
Jun 02, 2003 3.247 3.247 3.091 3.126 16,755,655 +0.05(+1.64%)
May 30, 2003 3.060 3.142 3.056 3.076 9,054,025 -0.02(-0.50%)
May 29, 2003 3.111 3.193 3.045 3.091 13,239,788 -0.05(-1.61%)
May 28, 2003 3.189 3.224 3.138 3.142 34,054,940 -0.03(-1.10%)
May 27, 2003 3.072 3.189 3.037 3.177 18,364,178 +0.10(+3.42%)
May 23, 2003 2.994 3.091 2.979 3.072 15,212,191 +0.08(+2.60%)
May 22, 2003 2.889 3.018 2.878 2.994 26,934,232 +0.12(+4.34%)
May 21, 2003 2.901 2.928 2.792 2.870 29,833,176 -0.03(-1.07%)
May 20, 2003 3.056 3.056 2.761 2.901 39,485,352 -0.16(-5.09%)
May 19, 2003 3.150 3.165 3.045 3.056 11,017,942 -0.17(-5.30%)
May 16, 2003 3.208 3.228 3.080 3.228 13,505,433 +0.04(+1.34%)
May 15, 2003 3.111 3.231 3.111 3.185 24,940,484 +0.09(+2.89%)
May 14, 2003 2.819 3.103 2.800 3.095 38,131,668 +0.34(+12.43%)
May 13, 2003 2.605 2.757 2.602 2.753 19,658,970 +0.03(+1.14%)
May 12, 2003 2.644 2.776 2.640 2.722 15,474,493 +0.09(+3.24%)
May 09, 2003 2.605 2.637 2.551 2.637 10,332,872 +0.02(+0.74%)
May 08, 2003 2.683 2.683 2.567 2.617 13,065,435 -0.08(-2.89%)
May 07, 2003 2.625 2.695 2.574 2.695 12,426,654 +0.03(+1.02%)
May 06, 2003 2.741 2.773 2.652 2.668 11,438,138 -0.06(-2.28%)
May 05, 2003 2.776 2.796 2.722 2.730 11,179,694 -0.02(-0.57%)
May 02, 2003 2.664 2.757 2.664 2.745 15,558,840 +0.10(+3.98%)
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.