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

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 16.67 16.77 16.06 16.08 14,461,953 -0.50(-3.01%)
Sep 29, 2020 16.73 16.88 16.44 16.58 8,723,896 -0.11(-0.69%)
Sep 28, 2020 16.52 16.89 16.38 16.69 9,409,156 +0.34(+2.10%)
Sep 25, 2020 16.11 16.39 16.02 16.35 9,756,152 +0.04(+0.25%)
Sep 24, 2020 16.22 16.51 15.82 16.31 11,918,990 +0.02(+0.10%)
Sep 23, 2020 17.07 17.16 16.28 16.29 16,354,942 -0.74(-4.33%)
Sep 22, 2020 16.88 17.19 16.86 17.03 18,791,722 +0.11(+0.68%)
Sep 21, 2020 16.61 16.95 16.39 16.91 16,728,381 -0.06(-0.34%)
Sep 18, 2020 17.19 17.33 16.80 16.97 24,768,728 -0.47(-2.67%)
Sep 17, 2020 17.23 17.46 17.05 17.44 18,182,350 -0.09(-0.51%)
Sep 16, 2020 17.23 17.71 17.13 17.53 18,429,254 +0.45(+2.64%)
Sep 15, 2020 17.12 17.36 16.99 17.08 14,399,799 +0.02(+0.10%)
Sep 14, 2020 16.65 17.18 16.50 17.06 12,006,819 +0.51(+3.06%)
Sep 11, 2020 16.60 16.87 16.45 16.55 9,845,118 +0.04(+0.25%)
Sep 10, 2020 16.89 16.91 16.50 16.51 9,979,136 -0.36(-2.13%)
Sep 09, 2020 16.62 17.11 16.62 16.87 13,024,928 +0.43(+2.64%)
Sep 08, 2020 16.43 16.66 16.23 16.44 10,963,794 -0.17(-1.02%)
Sep 04, 2020 16.86 16.95 16.38 16.61 7,036,806 -0.17(-1.00%)
Sep 03, 2020 17.05 17.18 16.64 16.78 8,826,388 -0.30(-1.79%)
Sep 02, 2020 16.83 17.14 16.74 17.08 9,443,072 +0.26(+1.53%)
Sep 01, 2020 16.54 16.90 16.41 16.83 8,309,027 +0.16(+0.96%)
Aug 31, 2020 16.99 17.03 16.65 16.66 8,741,193 -0.25(-1.47%)
Aug 28, 2020 16.89 17.07 16.70 16.91 6,709,918 +0.09(+0.52%)
Aug 27, 2020 16.87 17.09 16.64 16.83 10,708,536 -0.07(-0.43%)
Aug 26, 2020 17.14 17.17 16.77 16.90 7,851,827 -0.27(-1.59%)
Aug 25, 2020 17.54 17.54 16.95 17.17 8,010,657 -0.23(-1.34%)
Aug 24, 2020 17.27 17.41 17.00 17.40 8,882,219 +0.22(+1.26%)
Aug 21, 2020 17.19 17.23 16.95 17.19 6,199,903 +0.01(+0.05%)
Aug 20, 2020 17.19 17.32 17.01 17.18 6,998,555 -0.20(-1.15%)
Aug 19, 2020 17.54 17.73 17.35 17.38 5,950,355 -0.12(-0.69%)
Aug 18, 2020 17.87 17.91 17.44 17.50 7,350,387 -0.43(-2.42%)
Aug 17, 2020 17.76 18.00 17.60 17.93 7,724,843 +0.17(+0.95%)
Aug 14, 2020 17.25 17.92 17.19 17.76 8,009,620 +0.45(+2.60%)
Aug 13, 2020 17.27 17.49 17.15 17.31 6,099,517 -0.03(-0.19%)
Aug 12, 2020 17.41 17.54 17.23 17.35 8,158,954 +0.15(+0.89%)
Aug 11, 2020 17.48 17.54 17.15 17.19 11,743,341 -0.10(-0.56%)
Aug 10, 2020 16.70 17.39 16.70 17.29 8,223,393 +0.55(+3.31%)
Aug 07, 2020 16.51 16.74 16.42 16.74 8,860,974 +0.02(+0.14%)
Aug 06, 2020 17.03 17.08 16.62 16.71 12,548,772 -0.38(-2.21%)
Aug 05, 2020 17.44 17.52 16.99 17.09 11,186,962 -0.04(-0.23%)
Aug 04, 2020 15.92 17.21 15.90 17.13 18,690,384 +1.30(+8.21%)
Aug 03, 2020 15.41 16.05 15.25 15.83 9,438,380 +0.47(+3.08%)
Jul 31, 2020 15.48 15.52 15.03 15.36 21,993,538 -0.17(-1.09%)
Jul 30, 2020 15.55 15.60 15.32 15.52 7,970,855 -0.35(-2.18%)
Jul 29, 2020 15.13 15.93 15.13 15.87 12,232,957 +0.72(+4.77%)
Jul 28, 2020 15.04 15.28 14.99 15.15 8,460,615 +0.03(+0.21%)
Jul 27, 2020 15.35 15.36 14.94 15.12 10,544,245 -0.30(-1.98%)
Jul 24, 2020 15.57 15.70 15.39 15.42 7,041,913 -0.09(-0.57%)
Jul 23, 2020 15.54 15.65 15.28 15.51 8,395,561 -0.10(-0.67%)
Jul 22, 2020 15.89 15.92 15.41 15.61 8,361,616 -0.53(-3.28%)
Jul 21, 2020 15.66 16.15 15.66 16.14 9,067,267 +0.66(+4.25%)
Jul 20, 2020 15.79 15.89 15.44 15.48 7,491,800 -0.39(-2.43%)
Jul 17, 2020 16.04 16.28 15.79 15.87 6,975,639 -0.10(-0.65%)
Jul 16, 2020 16.08 16.16 15.75 15.97 12,432,136 -0.14(-0.90%)
Jul 15, 2020 15.69 16.17 15.55 16.12 11,523,270 +0.79(+5.13%)
Jul 14, 2020 14.80 15.37 14.72 15.33 10,197,654 +0.43(+2.91%)
Jul 13, 2020 14.94 15.19 14.81 14.90 8,373,551 +0.01(+0.05%)
Jul 10, 2020 14.64 14.91 14.52 14.89 9,417,082 +0.22(+1.53%)
Jul 09, 2020 15.12 15.16 14.65 14.67 12,311,915 -0.54(-3.54%)
Jul 08, 2020 15.20 15.44 15.08 15.20 8,481,522 +0.02(+0.16%)
Jul 07, 2020 15.22 15.52 15.12 15.18 7,806,300 -0.32(-2.07%)
Jul 06, 2020 15.77 16.05 15.32 15.50 13,493,128 +0.18(+1.21%)
Jul 02, 2020 15.29 15.56 15.18 15.32 7,285,584 +0.22(+1.44%)
Jul 01, 2020 15.23 15.44 15.03 15.10 9,752,122 -0.17(-1.10%)
Jun 30, 2020 14.64 15.32 14.48 15.27 12,154,962 +0.52(+3.54%)
Jun 29, 2020 14.86 15.04 14.52 14.75 16,448,095 -0.11(-0.76%)
Jun 26, 2020 15.28 15.28 14.71 14.86 17,688,686 -0.47(-3.09%)
Jun 25, 2020 14.95 15.53 14.87 15.33 9,818,078 +0.21(+1.38%)
Jun 24, 2020 15.27 15.36 14.75 15.12 15,521,621 -0.47(-2.99%)
Jun 23, 2020 15.85 15.96 15.53 15.59 12,908,115 -0.10(-0.61%)
Jun 22, 2020 15.39 15.77 15.21 15.69 11,082,705 +0.26(+1.67%)
Jun 19, 2020 15.98 16.00 15.39 15.43 18,957,992 -0.18(-1.18%)
Jun 18, 2020 15.14 15.71 15.09 15.61 11,196,799 +0.38(+2.48%)
Jun 17, 2020 15.60 15.71 15.22 15.24 8,445,937 -0.30(-1.96%)
Jun 16, 2020 15.85 15.85 15.04 15.54 11,584,430 +0.19(+1.26%)
Jun 15, 2020 14.14 15.60 14.03 15.35 16,908,570 +0.71(+4.88%)
Jun 12, 2020 15.16 15.18 14.27 14.63 11,686,734 +0.05(+0.33%)
Jun 11, 2020 14.85 15.20 14.53 14.59 15,381,209 -1.26(-7.95%)
Jun 10, 2020 16.08 16.20 15.73 15.85 13,787,760 -0.31(-1.90%)
Jun 09, 2020 16.59 16.70 16.14 16.15 14,046,622 -0.83(-4.87%)
Jun 08, 2020 16.81 17.01 16.72 16.98 14,410,795 +0.35(+2.08%)
Jun 05, 2020 16.92 16.92 16.42 16.63 12,843,120 +0.34(+2.08%)
Jun 04, 2020 16.17 16.29 16.01 16.29 10,591,235 +0.04(+0.24%)
Jun 03, 2020 16.20 16.33 15.91 16.25 11,006,401 +0.25(+1.57%)
Jun 02, 2020 16.14 16.29 15.89 16.00 18,930,650 -0.08(-0.49%)
Jun 01, 2020 16.03 16.24 15.74 16.08 11,026,257 +0.01(+0.05%)
May 29, 2020 15.59 16.14 15.43 16.07 19,482,720 +0.37(+2.35%)
May 28, 2020 16.27 16.36 15.65 15.70 12,742,090 -0.40(-2.49%)
May 27, 2020 16.33 16.44 15.69 16.11 13,309,862 +0.03(+0.20%)
May 26, 2020 15.84 16.12 15.66 16.07 9,886,160 +0.61(+3.97%)
May 22, 2020 15.15 15.48 14.93 15.46 6,681,417 +0.14(+0.92%)
May 21, 2020 15.61 15.65 15.22 15.32 8,207,584 -0.20(-1.27%)
May 20, 2020 15.54 15.85 15.40 15.52 10,140,245 +0.24(+1.54%)
May 19, 2020 15.41 15.46 15.10 15.28 13,603,116 -0.13(-0.82%)
May 18, 2020 15.50 15.59 15.20 15.41 10,971,357 +0.65(+4.37%)
May 15, 2020 14.53 14.93 14.43 14.76 10,259,422 +0.21(+1.46%)
May 14, 2020 14.26 14.60 13.91 14.55 13,947,868 +0.01(+0.05%)
May 13, 2020 14.93 15.00 14.29 14.54 16,090,753 -0.47(-3.14%)
May 12, 2020 15.22 15.50 14.94 15.01 14,921,415 -0.35(-2.30%)
May 11, 2020 15.08 15.52 15.07 15.37 9,749,806 +0.05(+0.31%)
May 08, 2020 15.41 15.50 14.98 15.32 10,553,405 +0.20(+1.35%)
May 07, 2020 14.89 15.38 14.84 15.11 13,696,343 +0.47(+3.22%)
May 06, 2020 14.95 15.19 14.52 14.64 13,122,813 -0.31(-2.05%)
May 05, 2020 15.48 15.59 14.83 14.95 16,140,213 -0.10(-0.68%)
May 04, 2020 14.34 15.11 14.25 15.05 18,980,146 +0.46(+3.13%)
May 01, 2020 14.89 14.93 14.47 14.59 16,963,462 -0.65(-4.23%)
Apr 30, 2020 15.21 15.38 14.81 15.24 19,131,394 -0.07(-0.46%)
Apr 29, 2020 15.31 15.50 14.99 15.31 13,708,698 +0.43(+2.91%)
Apr 28, 2020 14.86 15.18 14.67 14.88 12,460,196 +0.31(+2.11%)
Apr 27, 2020 14.30 14.67 13.97 14.57 14,314,657 +0.19(+1.31%)
Apr 24, 2020 14.04 14.48 13.75 14.38 14,595,200 +0.61(+4.40%)
Apr 23, 2020 14.08 14.22 13.65 13.78 20,061,180 -0.12(-0.85%)
Apr 22, 2020 14.65 14.74 13.87 13.89 19,337,686 -0.28(-2.00%)
Apr 21, 2020 14.03 14.34 14.00 14.18 24,514,968 -0.37(-2.54%)
Apr 20, 2020 13.78 14.78 13.30 14.55 24,401,102 +0.32(+2.27%)
Apr 17, 2020 13.31 14.24 13.30 14.22 17,297,610 +1.17(+8.98%)
Apr 16, 2020 13.09 13.30 12.88 13.05 13,333,250 -0.17(-1.31%)
Apr 15, 2020 12.92 13.37 12.80 13.23 17,404,610 -0.39(-2.89%)
Apr 14, 2020 13.45 13.77 13.38 13.62 17,421,362 +0.17(+1.23%)
Apr 13, 2020 13.31 13.60 13.06 13.45 19,278,284 +0.40(+3.07%)
Apr 09, 2020 12.60 13.15 12.28 13.05 26,527,772 +0.98(+8.15%)
Apr 08, 2020 11.95 12.65 11.77 12.07 17,224,148 +0.15(+1.25%)
Apr 07, 2020 11.53 12.49 11.13 11.92 38,885,252 +1.30(+12.22%)
Apr 06, 2020 11.12 11.39 10.61 10.62 31,915,054 -0.12(-1.10%)
Apr 03, 2020 11.53 11.86 10.37 10.74 34,436,088 -0.57(-5.08%)
Apr 02, 2020 10.93 11.97 10.70 11.31 30,095,014 +0.83(+7.88%)
Apr 01, 2020 10.82 11.21 10.38 10.49 23,049,930 -0.65(-5.79%)
Mar 31, 2020 11.01 11.31 10.82 11.13 28,816,500 +0.26(+2.39%)
Mar 30, 2020 10.82 11.09 10.18 10.87 24,925,264 -0.07(-0.65%)
Mar 27, 2020 10.62 11.49 10.14 10.94 22,518,516 -0.27(-2.39%)
Mar 26, 2020 10.73 11.65 10.24 11.21 20,614,060 +0.68(+6.42%)
Mar 25, 2020 10.30 11.22 9.701 10.54 26,385,222 +0.37(+3.64%)
Mar 24, 2020 9.284 10.23 9.119 10.17 22,332,944 +1.39(+15.87%)
Mar 23, 2020 8.977 9.253 8.655 8.773 24,381,386 -0.30(-3.30%)
Mar 20, 2020 9.174 9.890 8.655 9.072 32,262,800 +0.56(+6.56%)
Mar 19, 2020 7.246 8.757 6.617 8.513 39,601,636 +1.24(+16.97%)
Mar 18, 2020 8.812 8.922 6.845 7.278 56,607,716 -2.27(-23.74%)
Mar 17, 2020 10.72 10.77 9.355 9.544 36,487,476 -1.07(-10.08%)
Mar 16, 2020 10.71 11.18 10.24 10.61 22,812,854 -1.83(-14.67%)
Mar 13, 2020 11.31 12.44 10.88 12.44 36,231,512 +1.98(+18.96%)
Mar 12, 2020 11.38 11.38 10.45 10.46 29,036,588 -1.83(-14.92%)
Mar 11, 2020 12.04 12.87 11.94 12.29 32,410,474 -0.21(-1.66%)
Mar 10, 2020 12.11 12.77 10.88 12.50 43,724,144 +1.00(+8.67%)
Mar 09, 2020 11.26 11.84 10.10 11.50 48,834,172 -1.89(-14.10%)
Mar 06, 2020 13.79 13.81 13.13 13.39 31,162,208 -0.85(-5.98%)
Mar 05, 2020 14.46 14.67 13.98 14.24 23,641,444 -0.66(-4.43%)
Mar 04, 2020 14.81 14.91 14.57 14.90 14,315,144 +0.34(+2.32%)
Mar 03, 2020 15.11 15.49 14.22 14.56 28,325,354 -0.48(-3.16%)
Mar 02, 2020 14.71 15.04 14.18 15.04 28,194,076 +0.42(+2.89%)
Feb 28, 2020 14.28 14.62 14.00 14.61 38,027,236 +0.12(+0.79%)
Feb 27, 2020 14.48 15.08 14.05 14.50 31,006,534 -0.25(-1.67%)
Feb 26, 2020 14.87 15.21 14.66 14.74 22,657,178 -0.02(-0.16%)
Feb 25, 2020 15.71 15.80 14.74 14.77 27,252,466 -0.88(-5.64%)
Feb 24, 2020 16.03 16.11 15.63 15.65 16,965,866 -0.86(-5.20%)
Feb 21, 2020 16.79 16.96 16.39 16.51 17,865,058 -0.41(-2.40%)
Feb 20, 2020 16.84 17.49 16.65 16.92 19,915,130 +0.38(+2.32%)
Feb 19, 2020 16.53 16.69 16.39 16.53 10,694,089 +0.05(+0.28%)
Feb 18, 2020 16.44 16.55 16.40 16.49 8,612,915 -0.04(-0.23%)
Feb 14, 2020 16.60 16.64 16.43 16.52 7,911,130 -0.06(-0.37%)
Feb 13, 2020 16.49 16.61 16.41 16.59 9,981,636 +0.05(+0.32%)
Feb 12, 2020 16.55 16.65 16.31 16.53 9,681,046 +0.06(+0.37%)
Feb 11, 2020 16.59 16.83 16.39 16.47 11,338,801 +0.03(+0.19%)
Feb 10, 2020 16.08 16.49 16.06 16.44 20,010,258 +0.28(+1.76%)
Feb 07, 2020 16.36 16.41 16.13 16.16 9,717,463 -0.29(-1.77%)
Feb 06, 2020 16.66 16.72 16.42 16.45 8,412,213 -0.16(-0.97%)
Feb 05, 2020 16.69 16.81 16.57 16.61 11,624,183 +0.13(+0.79%)
Feb 04, 2020 16.42 16.72 16.40 16.48 13,793,285 +0.28(+1.70%)
Feb 03, 2020 15.85 16.21 15.80 16.20 16,510,973 +0.33(+2.08%)
Jan 31, 2020 16.09 16.16 15.79 15.87 20,163,874 -0.44(-2.73%)
Jan 30, 2020 16.19 16.34 15.91 16.32 26,243,652 +0.08(+0.52%)
Jan 29, 2020 16.65 16.72 16.19 16.23 15,186,100 -0.37(-2.22%)
Jan 28, 2020 16.65 16.74 16.51 16.60 11,777,574 +0.02(+0.14%)
Jan 27, 2020 16.78 16.81 16.52 16.58 15,386,729 -0.44(-2.61%)
Jan 24, 2020 17.21 17.26 16.95 17.02 15,398,867 -0.19(-1.11%)
Jan 23, 2020 17.26 17.39 17.18 17.21 23,951,622 -0.15(-0.88%)
Jan 22, 2020 17.67 17.75 17.34 17.37 16,489,114 -0.28(-1.61%)
Jan 21, 2020 18.15 18.20 17.64 17.65 18,481,294 -0.65(-3.56%)
Jan 17, 2020 18.46 18.46 18.28 18.30 14,057,120 -0.14(-0.75%)
Jan 16, 2020 18.37 18.54 18.33 18.44 8,570,452 +0.18(+0.97%)
Jan 15, 2020 18.31 18.41 18.23 18.27 10,830,052 -0.02(-0.13%)
Jan 14, 2020 18.20 18.29 18.10 18.29 13,008,288 +0.05(+0.25%)
Jan 13, 2020 18.02 18.28 17.90 18.24 9,538,993 +0.21(+1.19%)
Jan 10, 2020 18.17 18.23 17.97 18.03 9,951,842 -0.13(-0.72%)
Jan 09, 2020 18.05 18.16 17.80 18.16 15,375,196 +0.11(+0.59%)
Jan 08, 2020 18.33 18.36 18.04 18.05 9,641,563 -0.28(-1.55%)
Jan 07, 2020 18.30 18.37 18.07 18.33 11,670,589 +0.00(+0.00%)
Jan 06, 2020 18.15 18.45 18.09 18.33 15,778,451 +0.24(+1.31%)
Jan 03, 2020 17.89 18.13 17.85 18.10 9,832,306 +0.08(+0.43%)
Jan 02, 2020 18.37 18.37 17.96 18.02 9,085,698 -0.18(-0.97%)
Dec 31, 2019 17.75 18.20 17.72 18.20 11,210,813 +0.40(+2.24%)
Dec 30, 2019 18.07 18.14 17.72 17.80 11,665,221 -0.30(-1.65%)
Dec 27, 2019 18.27 18.29 18.09 18.10 8,841,476 -0.17(-0.92%)
Dec 26, 2019 18.40 18.46 18.20 18.27 6,727,047 -0.02(-0.13%)
Dec 24, 2019 18.40 18.40 18.20 18.29 4,181,145 -0.08(-0.42%)
Dec 23, 2019 18.19 18.38 18.14 18.37 11,184,592 +0.11(+0.59%)
Dec 20, 2019 18.19 18.31 18.07 18.26 30,021,468 +0.23(+1.28%)
Dec 19, 2019 17.74 18.07 17.71 18.03 23,490,112 +0.32(+1.82%)
Dec 18, 2019 17.67 17.90 17.61 17.71 21,500,882 +0.11(+0.61%)
Dec 17, 2019 17.57 17.90 17.57 17.60 17,486,220 +0.09(+0.53%)
Dec 16, 2019 17.51 17.64 17.45 17.51 23,175,366 +0.08(+0.48%)
Dec 13, 2019 17.44 17.62 17.34 17.42 12,769,341 +0.05(+0.26%)
Dec 12, 2019 17.46 17.59 17.34 17.38 18,460,550 -0.12(-0.70%)
Dec 11, 2019 17.36 17.57 17.29 17.50 13,977,572 +0.19(+1.09%)
Dec 10, 2019 17.28 17.45 17.21 17.31 11,441,641 +0.03(+0.17%)
Dec 09, 2019 16.86 17.30 16.86 17.28 14,243,538 +0.38(+2.28%)
Dec 06, 2019 16.83 17.08 16.77 16.89 19,202,220 +0.15(+0.90%)
Dec 05, 2019 16.74 16.98 16.62 16.74 19,920,792 +0.05(+0.27%)
Dec 04, 2019 16.84 17.08 16.68 16.70 12,466,251 -0.05(-0.32%)
Dec 03, 2019 16.90 16.98 16.72 16.75 18,108,510 -0.26(-1.55%)
Dec 02, 2019 17.26 17.31 17.01 17.02 11,071,805 -0.13(-0.75%)
Nov 29, 2019 17.07 17.19 16.99 17.14 6,399,724 +0.01(+0.04%)
Nov 27, 2019 17.29 17.29 16.89 17.14 12,102,754 -0.12(-0.70%)
Nov 26, 2019 17.45 17.55 17.18 17.26 13,587,323 -0.17(-0.95%)
Nov 25, 2019 17.34 17.48 17.24 17.42 11,401,783 -0.01(-0.04%)
Nov 22, 2019 17.29 17.55 17.26 17.43 12,858,952 +0.23(+1.36%)
Nov 21, 2019 16.95 17.23 16.83 17.20 19,785,528 +0.31(+1.83%)
Nov 20, 2019 16.68 17.01 16.64 16.89 20,806,812 +0.18(+1.08%)
Nov 19, 2019 16.82 16.84 16.68 16.71 23,745,098 -0.12(-0.72%)
Nov 18, 2019 16.80 16.89 16.69 16.83 16,815,828 -0.05(-0.27%)
Nov 15, 2019 16.62 16.98 16.62 16.87 9,863,844 +0.31(+1.87%)
Nov 14, 2019 16.70 16.84 16.52 16.56 11,697,749 -0.07(-0.41%)
Nov 13, 2019 16.60 17.02 16.59 16.63 17,583,218 +0.00(+0.00%)
Nov 12, 2019 16.69 16.79 16.58 16.63 11,268,176 -0.03(-0.18%)
Nov 11, 2019 16.60 16.81 16.56 16.66 11,495,668 -0.01(-0.04%)
Nov 08, 2019 16.63 16.77 16.53 16.67 20,164,232 -0.03(-0.18%)
Nov 07, 2019 16.85 16.89 16.63 16.70 12,869,374 -0.08(-0.49%)
Nov 06, 2019 17.23 17.36 16.72 16.78 15,114,658 -0.54(-3.09%)
Nov 05, 2019 17.58 17.69 16.97 17.32 20,473,852 -0.29(-1.63%)
Nov 04, 2019 17.36 17.77 17.29 17.60 14,831,210 +0.33(+1.92%)
Nov 01, 2019 16.88 17.34 16.83 17.27 11,134,247 +0.44(+2.60%)
Oct 31, 2019 17.21 17.27 16.68 16.83 22,528,420 -0.44(-2.53%)
Oct 30, 2019 17.51 17.56 17.16 17.27 11,663,968 -0.25(-1.42%)
Oct 29, 2019 17.33 17.71 17.29 17.52 14,856,818 +0.19(+1.09%)
Oct 28, 2019 17.62 17.75 17.29 17.33 9,427,639 -0.20(-1.16%)
Oct 25, 2019 17.51 17.58 17.32 17.54 11,401,024 +0.02(+0.09%)
Oct 24, 2019 17.78 17.83 17.36 17.52 10,024,869 -0.18(-1.02%)
Oct 23, 2019 17.51 17.85 17.35 17.70 10,632,738 +0.19(+1.08%)
Oct 22, 2019 17.39 17.73 17.32 17.51 10,660,315 +0.13(+0.74%)
Oct 21, 2019 17.32 17.40 17.24 17.39 14,737,524 +0.10(+0.57%)
Oct 18, 2019 17.15 17.41 17.15 17.29 14,091,452 +0.08(+0.48%)
Oct 17, 2019 17.20 17.32 17.14 17.20 10,272,113 -0.01(-0.04%)
Oct 16, 2019 17.40 17.49 17.15 17.21 10,885,739 -0.26(-1.47%)
Oct 15, 2019 17.42 17.69 17.39 17.47 9,249,288 +0.02(+0.13%)
Oct 14, 2019 17.33 17.54 17.20 17.45 10,949,590 +0.02(+0.13%)
Oct 11, 2019 17.31 17.57 17.31 17.42 11,109,332 +0.26(+1.54%)
Oct 10, 2019 17.23 17.36 17.06 17.16 10,515,808 +0.02(+0.09%)
Oct 09, 2019 17.38 17.46 17.13 17.14 9,975,146 -0.14(-0.83%)
Oct 08, 2019 17.59 17.66 17.28 17.29 8,140,702 -0.43(-2.43%)
Oct 07, 2019 17.89 17.98 17.70 17.72 7,263,185 -0.13(-0.72%)
Oct 04, 2019 17.84 17.94 17.72 17.85 8,120,320 +0.07(+0.38%)
Oct 03, 2019 17.57 17.82 17.38 17.78 8,394,699 +0.14(+0.81%)
Oct 02, 2019 17.90 17.92 17.60 17.63 10,084,376 -0.34(-1.89%)
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.