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

Williams Companies (NY: WMB )

40.58 +0.22 (+0.55%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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, 2006 8.696 8.606 8.174 8.476 28,059,706 -0.22(-2.53%)
Feb 27, 2006 8.791 8.842 8.628 8.696 8,785,167 -0.09(-1.03%)
Feb 24, 2006 8.685 8.842 8.685 8.787 8,842,169 +0.20(+2.38%)
Feb 23, 2006 8.567 8.700 8.425 8.582 17,999,630 -0.07(-0.86%)
Feb 22, 2006 8.881 8.905 8.645 8.657 10,230,573 -0.26(-2.91%)
Feb 21, 2006 8.940 9.038 8.846 8.916 9,177,310 +0.17(+1.98%)
Feb 17, 2006 8.704 8.861 8.685 8.744 12,497,672 +0.04(+0.45%)
Feb 16, 2006 8.551 8.799 8.551 8.704 9,802,041 +0.15(+1.79%)
Feb 15, 2006 8.468 8.689 8.461 8.551 10,534,414 +0.12(+1.45%)
Feb 14, 2006 8.527 8.586 8.327 8.429 15,059,196 -0.20(-2.32%)
Feb 13, 2006 8.645 8.763 8.579 8.630 7,840,309 +0.02(+0.27%)
Feb 10, 2006 8.724 8.810 8.535 8.606 11,305,975 -0.09(-1.04%)
Feb 09, 2006 8.834 8.968 8.665 8.696 10,892,711 -0.13(-1.43%)
Feb 08, 2006 8.704 8.850 8.606 8.822 11,507,009 -0.02(-0.27%)
Feb 07, 2006 9.097 9.105 8.763 8.846 13,377,894 -0.36(-3.93%)
Feb 06, 2006 9.097 9.306 9.097 9.207 6,850,410 +0.15(+1.65%)
Feb 03, 2006 9.109 9.223 9.007 9.058 8,308,539 -0.07(-0.73%)
Feb 02, 2006 9.286 9.349 8.983 9.125 11,447,971 -0.21(-2.27%)
Feb 01, 2006 9.302 9.526 9.278 9.337 8,852,348 -0.03(-0.34%)
Jan 31, 2006 9.392 9.526 9.306 9.368 11,021,475 -0.11(-1.16%)
Jan 30, 2006 9.353 9.565 9.345 9.478 7,517,383 +0.09(+0.92%)
Jan 27, 2006 9.290 9.510 9.306 9.392 9,228,204 +0.11(+1.14%)
Jan 26, 2006 9.345 9.416 8.901 9.286 17,671,868 -0.06(-0.59%)
Jan 25, 2006 9.695 9.722 9.235 9.341 14,655,602 -0.28(-2.86%)
Jan 24, 2006 9.624 9.730 9.551 9.616 10,862,429 -0.02(-0.20%)
Jan 23, 2006 9.903 9.903 9.616 9.636 12,236,837 -0.20(-2.00%)
Jan 20, 2006 10.00 10.05 9.793 9.832 19,464,376 -0.02(-0.24%)
Jan 19, 2006 9.746 9.875 9.659 9.856 8,917,493 +0.13(+1.29%)
Jan 18, 2006 9.824 9.883 9.659 9.730 14,754,337 -0.14(-1.43%)
Jan 17, 2006 9.816 9.938 9.746 9.871 14,085,837 +0.20(+2.11%)
Jan 13, 2006 9.628 9.702 9.588 9.667 8,551,815 +0.06(+0.57%)
Jan 12, 2006 9.588 9.718 9.514 9.612 14,696,572 +0.04(+0.45%)
Jan 11, 2006 9.592 9.616 9.427 9.569 8,871,942 -0.06(-0.57%)
Jan 10, 2006 9.451 9.636 9.447 9.624 7,703,403 +0.08(+0.86%)
Jan 09, 2006 9.384 9.545 9.338 9.541 10,725,014 +0.15(+1.63%)
Jan 06, 2006 9.392 9.467 9.353 9.388 6,984,262 +0.04(+0.38%)
Jan 05, 2006 9.451 9.463 9.231 9.353 10,580,982 -0.10(-1.04%)
Jan 04, 2006 9.376 9.502 9.270 9.451 10,109,444 +0.06(+0.63%)
Jan 03, 2006 9.156 9.427 9.137 9.392 12,299,692 +0.29(+3.15%)
Dec 30, 2005 9.003 9.160 8.940 9.105 6,268,685 +0.06(+0.65%)
Dec 29, 2005 9.137 9.250 9.019 9.046 6,274,537 -0.09(-0.99%)
Dec 28, 2005 9.168 9.188 9.003 9.137 7,854,814 +0.04(+0.43%)
Dec 27, 2005 9.329 9.333 8.995 9.097 9,498,709 -0.27(-2.85%)
Dec 23, 2005 9.337 9.376 9.129 9.364 6,814,783 +0.00(+0.04%)
Dec 22, 2005 9.486 9.530 9.333 9.361 10,285,539 -0.04(-0.42%)
Dec 21, 2005 9.372 9.478 9.270 9.400 12,215,716 -0.03(-0.29%)
Dec 20, 2005 9.270 9.490 9.266 9.427 12,221,569 +0.12(+1.27%)
Dec 19, 2005 9.313 9.404 9.294 9.309 11,670,635 -0.02(-0.21%)
Dec 16, 2005 9.620 9.620 9.313 9.329 13,955,038 -0.22(-2.34%)
Dec 15, 2005 9.679 9.738 9.435 9.553 9,248,053 -0.12(-1.26%)
Dec 14, 2005 9.408 9.714 9.404 9.675 18,312,378 +0.33(+3.53%)
Dec 13, 2005 9.376 9.443 9.309 9.345 15,703,521 +0.05(+0.55%)
Dec 12, 2005 9.431 9.431 9.176 9.294 22,186,472 +0.36(+4.00%)
Dec 09, 2005 9.105 9.129 8.920 8.936 8,189,955 -0.18(-1.98%)
Dec 08, 2005 9.038 9.239 9.034 9.117 14,426,576 +0.13(+1.49%)
Dec 07, 2005 9.034 9.195 8.877 8.983 7,544,103 -0.05(-0.57%)
Dec 06, 2005 8.803 9.207 8.732 9.034 16,186,511 +0.32(+3.65%)
Dec 05, 2005 8.775 8.834 8.673 8.716 11,562,230 +0.02(+0.23%)
Dec 02, 2005 8.669 8.763 8.586 8.696 6,958,306 -0.01(-0.09%)
Dec 01, 2005 8.449 8.724 8.531 8.704 10,340,251 +0.26(+3.02%)
Nov 30, 2005 8.557 8.610 8.390 8.449 18,496,616 -0.10(-1.15%)
Nov 29, 2005 8.472 8.622 8.484 8.547 10,107,154 +0.08(+0.93%)
Nov 28, 2005 8.685 8.708 8.429 8.468 9,955,488 -0.31(-3.58%)
Nov 25, 2005 8.704 8.783 8.641 8.783 5,050,777 +0.15(+1.73%)
Nov 23, 2005 8.787 8.842 8.586 8.634 8,645,716 -0.22(-2.49%)
Nov 22, 2005 8.763 8.861 8.720 8.854 8,081,040 +0.20(+2.27%)
Nov 21, 2005 8.520 8.673 8.488 8.657 9,954,215 +0.11(+1.29%)
Nov 18, 2005 8.547 8.641 8.398 8.547 32,657,268 +0.00(+0.00%)
Nov 17, 2005 8.606 8.626 8.410 8.547 16,369,731 +0.32(+3.92%)
Nov 16, 2005 8.028 8.307 8.036 8.225 11,188,918 +0.20(+2.45%)
Nov 15, 2005 8.028 8.237 7.981 8.028 8,684,141 -0.00(-0.05%)
Nov 14, 2005 8.056 8.516 7.859 8.032 12,615,493 +0.09(+1.09%)
Nov 11, 2005 7.761 7.989 7.679 7.946 12,629,489 +0.10(+1.25%)
Nov 10, 2005 7.938 7.989 7.745 7.848 16,990,644 -0.22(-2.78%)
Nov 09, 2005 8.064 8.193 7.859 8.072 13,251,675 +0.01(+0.10%)
Nov 08, 2005 8.115 8.272 8.005 8.064 11,992,798 -0.13(-1.63%)
Nov 07, 2005 8.586 8.586 8.024 8.197 14,407,745 -0.40(-4.62%)
Nov 04, 2005 8.779 8.799 8.457 8.594 9,857,770 -0.24(-2.76%)
Nov 03, 2005 8.410 8.858 8.410 8.838 12,472,479 +0.38(+4.51%)
Nov 02, 2005 8.606 8.740 8.425 8.457 14,409,272 -0.22(-2.49%)
Nov 01, 2005 8.763 8.893 8.586 8.673 8,748,014 -0.09(-1.03%)
Oct 31, 2005 8.724 8.905 8.606 8.763 7,749,208 +0.07(+0.86%)
Oct 28, 2005 8.586 8.783 8.315 8.689 10,735,702 +0.22(+2.60%)
Oct 27, 2005 8.861 8.932 8.468 8.468 8,175,195 -0.38(-4.26%)
Oct 26, 2005 8.968 9.231 8.838 8.846 13,179,150 -0.09(-1.05%)
Oct 25, 2005 8.913 9.082 8.728 8.940 11,239,049 +0.03(+0.31%)
Oct 24, 2005 8.472 8.956 8.339 8.913 11,996,615 +0.44(+5.19%)
Oct 21, 2005 8.390 8.602 8.186 8.472 18,719,024 +0.08(+0.98%)
Oct 20, 2005 8.641 8.677 8.170 8.390 14,828,134 -0.26(-2.95%)
Oct 19, 2005 8.370 8.665 8.134 8.645 15,431,490 +0.20(+2.33%)
Oct 18, 2005 8.763 8.814 8.449 8.449 7,852,524 -0.35(-4.02%)
Oct 17, 2005 8.689 8.920 8.689 8.803 5,809,870 +0.16(+1.82%)
Oct 14, 2005 8.390 8.657 8.221 8.645 10,310,223 +0.28(+3.29%)
Oct 13, 2005 8.626 8.645 8.083 8.370 15,720,316 -0.32(-3.71%)
Oct 12, 2005 8.905 9.137 8.618 8.692 10,384,784 -0.16(-1.82%)
Oct 11, 2005 8.814 8.920 8.747 8.854 8,319,227 +0.13(+1.44%)
Oct 10, 2005 9.078 9.105 8.645 8.728 9,237,111 -0.29(-3.22%)
Oct 07, 2005 8.861 9.023 8.704 9.019 7,750,735 +0.22(+2.46%)
Oct 06, 2005 8.960 9.172 8.508 8.803 27,524,040 -0.31(-3.45%)
Oct 05, 2005 9.561 9.667 9.066 9.117 18,642,938 -0.57(-5.84%)
Oct 04, 2005 9.812 9.977 9.683 9.683 14,278,219 -0.30(-2.99%)
Oct 03, 2005 9.844 10.11 9.714 9.981 11,897,116 +0.14(+1.40%)
Sep 30, 2005 9.875 9.950 9.754 9.844 8,527,895 +0.02(+0.16%)
Sep 29, 2005 9.746 9.911 9.628 9.828 10,776,417 +0.08(+0.85%)
Sep 28, 2005 9.478 9.754 9.451 9.746 14,509,025 +0.34(+3.64%)
Sep 27, 2005 9.306 9.435 9.184 9.404 7,700,349 +0.16(+1.74%)
Sep 26, 2005 9.125 9.309 9.023 9.243 7,593,725 +0.11(+1.25%)
Sep 23, 2005 9.129 9.223 9.062 9.129 5,396,860 -0.13(-1.36%)
Sep 22, 2005 9.530 9.616 9.007 9.254 10,402,342 -0.17(-1.79%)
Sep 21, 2005 9.313 9.431 9.313 9.423 9,786,009 +0.20(+2.17%)
Sep 20, 2005 9.404 9.518 9.199 9.223 10,111,989 -0.21(-2.25%)
Sep 19, 2005 9.435 9.628 9.302 9.435 12,338,372 +0.17(+1.78%)
Sep 16, 2005 9.129 9.353 9.054 9.270 13,118,840 +0.24(+2.61%)
Sep 15, 2005 9.164 9.219 8.901 9.034 5,191,501 -0.09(-0.99%)
Sep 14, 2005 9.038 9.148 8.960 9.125 6,902,831 +0.13(+1.44%)
Sep 13, 2005 9.349 9.349 8.936 8.995 8,417,454 +0.02(+0.22%)
Sep 12, 2005 9.231 9.231 8.936 8.975 10,770,819 -0.26(-2.77%)
Sep 09, 2005 8.975 9.321 8.975 9.231 16,043,242 +0.31(+3.53%)
Sep 08, 2005 8.744 8.952 8.744 8.916 11,283,836 +0.14(+1.57%)
Sep 07, 2005 8.810 8.889 8.716 8.779 9,681,166 -0.03(-0.36%)
Sep 06, 2005 8.732 8.869 8.657 8.810 6,431,293 +0.08(+0.95%)
Sep 02, 2005 9.097 9.101 8.720 8.728 9,436,363 -0.37(-4.06%)
Sep 01, 2005 9.097 9.137 8.818 9.097 11,522,786 +0.28(+3.16%)
Aug 31, 2005 8.524 8.838 8.441 8.818 10,698,040 +0.29(+3.46%)
Aug 30, 2005 8.296 8.559 8.233 8.524 9,869,476 +0.23(+2.75%)
Aug 29, 2005 8.252 8.351 8.160 8.296 5,987,747 +0.05(+0.57%)
Aug 26, 2005 8.386 8.441 8.248 8.248 5,927,182 -0.14(-1.64%)
Aug 25, 2005 8.472 8.472 8.319 8.386 3,384,489 -0.07(-0.79%)
Aug 24, 2005 8.370 8.539 8.335 8.453 10,416,847 +0.06(+0.66%)
Aug 23, 2005 8.343 8.449 8.248 8.398 10,047,861 +0.07(+0.80%)
Aug 22, 2005 8.406 8.508 8.229 8.331 11,873,704 +0.01(+0.09%)
Aug 19, 2005 8.182 8.378 8.182 8.323 7,887,387 +0.18(+2.17%)
Aug 18, 2005 8.099 8.162 8.032 8.146 10,810,517 +0.00(+0.00%)
Aug 17, 2005 8.370 8.465 8.099 8.146 10,467,233 -0.27(-3.18%)
Aug 16, 2005 8.531 8.610 8.382 8.413 9,132,523 -0.17(-1.92%)
Aug 15, 2005 8.606 8.606 8.410 8.579 10,140,490 -0.04(-0.46%)
Aug 12, 2005 8.724 8.771 8.586 8.618 9,516,013 -0.11(-1.22%)
Aug 11, 2005 8.606 8.803 8.598 8.724 13,365,170 +0.19(+2.26%)
Aug 10, 2005 8.449 8.590 8.398 8.531 10,202,327 +0.09(+1.12%)
Aug 09, 2005 8.563 8.630 8.292 8.437 9,091,552 -0.11(-1.24%)
Aug 08, 2005 8.614 8.673 8.524 8.543 9,891,615 -0.06(-0.64%)
Aug 05, 2005 8.736 8.751 8.555 8.598 10,457,563 -0.13(-1.53%)
Aug 04, 2005 8.449 8.803 8.449 8.732 13,750,187 +0.19(+2.26%)
Aug 03, 2005 8.657 8.657 8.417 8.539 7,262,401 -0.12(-1.36%)
Aug 02, 2005 8.524 8.692 8.512 8.657 12,732,296 +0.15(+1.71%)
Aug 01, 2005 8.347 8.586 8.335 8.512 5,833,281 +0.17(+1.98%)
Jul 29, 2005 8.445 8.449 8.339 8.347 4,811,827 -0.10(-1.16%)
Jul 28, 2005 8.351 8.500 8.311 8.445 9,280,117 +0.15(+1.75%)
Jul 27, 2005 8.233 8.307 8.154 8.300 5,945,250 +0.10(+1.20%)
Jul 26, 2005 8.233 8.252 8.091 8.201 4,911,835 +0.02(+0.19%)
Jul 25, 2005 8.127 8.303 8.044 8.186 8,181,557 +0.01(+0.14%)
Jul 22, 2005 7.914 8.174 7.879 8.174 10,601,340 +0.26(+3.28%)
Jul 21, 2005 8.146 8.209 7.883 7.914 19,414,754 -0.18(-2.28%)
Jul 20, 2005 8.036 8.134 7.946 8.099 5,137,807 +0.07(+0.83%)
Jul 19, 2005 7.895 8.048 7.804 8.032 6,188,271 +0.24(+3.13%)
Jul 18, 2005 7.871 7.895 7.769 7.789 5,785,441 -0.00(-0.05%)
Jul 15, 2005 7.812 7.899 7.765 7.793 6,509,670 +0.00(+0.05%)
Jul 14, 2005 7.997 8.009 7.722 7.789 9,361,039 -0.15(-1.93%)
Jul 13, 2005 7.965 8.052 7.910 7.942 3,620,894 -0.06(-0.69%)
Jul 12, 2005 7.883 8.068 7.863 7.997 8,567,338 +0.13(+1.65%)
Jul 11, 2005 7.769 7.922 7.730 7.867 8,284,110 +0.05(+0.60%)
Jul 08, 2005 7.820 7.859 7.730 7.820 9,312,689 -0.02(-0.25%)
Jul 07, 2005 7.506 7.840 7.431 7.840 11,376,719 +0.28(+3.64%)
Jul 06, 2005 7.777 7.800 7.561 7.565 7,261,892 -0.18(-2.33%)
Jul 05, 2005 7.557 7.769 7.537 7.745 12,751,890 +0.22(+2.87%)
Jul 01, 2005 7.462 7.580 7.447 7.529 7,295,483 +0.06(+0.84%)
Jun 30, 2005 7.396 7.521 7.384 7.466 8,371,648 +0.13(+1.71%)
Jun 29, 2005 7.250 7.380 7.203 7.341 7,548,174 +0.07(+0.97%)
Jun 28, 2005 7.396 7.427 7.180 7.270 7,911,561 -0.07(-1.02%)
Jun 27, 2005 7.368 7.439 7.313 7.345 5,804,781 -0.03(-0.43%)
Jun 24, 2005 7.482 7.486 7.309 7.376 5,471,930 -0.09(-1.16%)
Jun 23, 2005 7.407 7.498 7.384 7.462 9,220,825 +0.04(+0.58%)
Jun 22, 2005 7.392 7.443 7.325 7.419 7,460,636 +0.05(+0.64%)
Jun 21, 2005 7.525 7.557 7.372 7.372 8,145,931 -0.17(-2.29%)
Jun 20, 2005 7.502 7.620 7.478 7.545 6,011,158 -0.00(-0.05%)
Jun 17, 2005 7.616 7.624 7.498 7.549 7,587,872 +0.04(+0.52%)
Jun 16, 2005 7.451 7.545 7.396 7.510 5,722,331 +0.07(+0.95%)
Jun 15, 2005 7.466 7.490 7.352 7.439 5,291,763 -0.01(-0.11%)
Jun 14, 2005 7.435 7.482 7.415 7.447 3,991,661 +0.00(+0.00%)
Jun 13, 2005 7.384 7.470 7.341 7.447 4,728,869 +0.08(+1.07%)
Jun 10, 2005 7.415 7.443 7.352 7.368 4,142,564 -0.07(-0.95%)
Jun 09, 2005 7.270 7.466 7.231 7.439 7,543,339 +0.13(+1.83%)
Jun 08, 2005 7.325 7.462 7.266 7.305 9,422,622 -0.03(-0.43%)
Jun 07, 2005 7.384 7.447 7.309 7.337 6,062,307 -0.06(-0.85%)
Jun 06, 2005 7.376 7.459 7.340 7.400 5,478,037 +0.01(+0.16%)
Jun 03, 2005 7.341 7.427 7.309 7.388 4,153,760 +0.06(+0.80%)
Jun 02, 2005 7.349 7.411 7.262 7.329 4,352,249 -0.02(-0.27%)
Jun 01, 2005 7.238 7.419 7.223 7.349 9,305,055 +0.11(+1.58%)
May 31, 2005 7.223 7.301 7.089 7.235 5,588,224 +0.01(+0.16%)
May 27, 2005 7.187 7.250 7.148 7.223 4,458,619 +0.03(+0.44%)
May 26, 2005 7.144 7.199 7.113 7.191 7,973,398 +0.09(+1.33%)
May 25, 2005 7.026 7.132 6.959 7.097 12,866,403 +0.03(+0.44%)
May 24, 2005 6.959 7.066 6.936 7.066 7,560,643 +0.12(+1.70%)
May 23, 2005 7.152 7.152 6.916 6.948 15,193,303 +0.06(+0.91%)
May 20, 2005 6.893 6.975 6.810 6.885 7,498,043 +0.02(+0.23%)
May 19, 2005 6.720 6.916 6.696 6.869 7,496,516 +0.15(+2.16%)
May 18, 2005 6.680 6.759 6.665 6.724 11,147,948 +0.12(+1.85%)
May 17, 2005 6.386 6.618 6.327 6.602 8,314,901 +0.20(+3.13%)
May 16, 2005 6.401 6.413 6.138 6.401 14,979,291 -0.04(-0.67%)
May 13, 2005 6.657 6.696 6.346 6.445 12,151,589 -0.22(-3.30%)
May 12, 2005 7.062 7.062 6.523 6.665 14,347,690 -0.42(-5.93%)
May 11, 2005 7.003 7.093 6.779 7.085 6,211,937 +0.08(+1.18%)
May 10, 2005 6.987 7.038 6.952 7.003 5,217,457 +0.02(+0.22%)
May 09, 2005 6.963 7.073 6.924 6.987 5,105,744 +0.00(+0.06%)
May 06, 2005 7.038 7.058 6.967 6.983 5,437,067 +0.02(+0.34%)
May 05, 2005 6.877 7.022 6.806 6.959 7,526,290 +0.09(+1.37%)
May 04, 2005 6.680 6.865 6.649 6.865 7,452,747 +0.13(+1.98%)
May 03, 2005 6.818 6.877 6.688 6.732 5,673,218 -0.12(-1.78%)
May 02, 2005 6.739 6.873 6.688 6.853 6,731,825 +0.17(+2.47%)
Apr 29, 2005 6.798 6.901 6.586 6.688 11,913,148 -0.07(-1.05%)
Apr 28, 2005 6.842 6.873 6.732 6.759 5,825,138 -0.13(-1.94%)
Apr 27, 2005 7.038 7.038 6.783 6.893 9,235,075 -0.14(-2.01%)
Apr 26, 2005 7.180 7.223 7.022 7.034 5,701,973 -0.15(-2.03%)
Apr 25, 2005 7.132 7.270 7.093 7.180 6,358,768 +0.11(+1.50%)
Apr 22, 2005 7.073 7.227 6.991 7.073 9,929,277 +0.01(+0.11%)
Apr 21, 2005 6.877 7.073 6.834 7.066 7,940,571 +0.26(+3.81%)
Apr 20, 2005 6.975 7.042 6.794 6.806 8,941,922 -0.14(-2.04%)
Apr 19, 2005 6.751 6.991 6.747 6.948 8,346,710 +0.23(+3.39%)
Apr 18, 2005 6.519 6.739 6.398 6.720 10,881,260 +0.22(+3.32%)
Apr 15, 2005 6.818 6.869 6.464 6.504 17,393,730 -0.31(-4.61%)
Apr 14, 2005 7.026 7.050 6.739 6.818 13,927,300 -0.18(-2.64%)
Apr 13, 2005 7.101 7.172 6.975 7.003 8,824,101 -0.12(-1.66%)
Apr 12, 2005 7.164 7.176 7.007 7.121 9,941,492 -0.09(-1.25%)
Apr 11, 2005 7.168 7.266 7.085 7.211 7,291,157 +0.02(+0.27%)
Apr 08, 2005 7.368 7.407 7.180 7.191 4,292,448 -0.17(-2.35%)
Apr 07, 2005 7.486 7.557 7.333 7.364 7,612,047 -0.10(-1.37%)
Apr 06, 2005 7.443 7.498 7.313 7.466 6,094,880 +0.06(+0.80%)
Apr 05, 2005 7.388 7.423 7.352 7.407 7,447,148 +0.05(+0.64%)
Apr 04, 2005 7.518 7.588 7.349 7.360 9,575,814 -0.13(-1.73%)
Apr 01, 2005 7.439 7.506 7.345 7.490 8,055,084 +0.10(+1.33%)
Mar 31, 2005 7.246 7.447 7.195 7.392 10,600,068 +0.24(+3.35%)
Mar 30, 2005 7.073 7.160 6.885 7.152 9,639,941 +0.10(+1.45%)
Mar 29, 2005 7.227 7.317 7.026 7.050 9,775,067 -0.19(-2.66%)
Mar 28, 2005 7.392 7.451 7.242 7.242 7,917,923 -0.13(-1.71%)
Mar 24, 2005 7.246 7.404 7.227 7.368 9,482,423 +0.17(+2.35%)
Mar 23, 2005 7.187 7.290 7.128 7.199 11,097,053 -0.04(-0.49%)
Mar 22, 2005 7.388 7.435 7.187 7.235 8,330,424 -0.15(-2.07%)
Mar 21, 2005 7.447 7.447 7.270 7.388 7,925,049 -0.03(-0.42%)
Mar 18, 2005 7.407 7.478 7.309 7.419 11,776,241 +0.01(+0.16%)
Mar 17, 2005 7.246 7.439 7.246 7.407 9,865,913 +0.23(+3.23%)
Mar 16, 2005 7.250 7.313 7.164 7.176 6,305,074 -0.07(-1.03%)
Mar 15, 2005 7.388 7.427 7.242 7.250 11,190,699 -0.06(-0.81%)
Mar 14, 2005 7.172 7.321 7.109 7.309 13,980,485 +0.28(+3.97%)
Mar 11, 2005 6.952 7.109 6.952 7.030 9,491,838 +0.04(+0.56%)
Mar 10, 2005 7.294 7.301 6.932 6.991 13,732,883 -0.31(-4.30%)
Mar 09, 2005 7.400 7.462 7.297 7.305 12,896,176 -0.11(-1.54%)
Mar 08, 2005 7.557 7.584 7.400 7.419 7,933,955 -0.14(-1.82%)
Mar 07, 2005 7.624 7.655 7.443 7.557 8,173,414 +0.02(+0.26%)
Mar 04, 2005 7.521 7.573 7.470 7.537 8,730,201 +0.05(+0.68%)
Mar 03, 2005 7.415 7.494 7.364 7.486 11,344,910 +0.11(+1.55%)
Mar 02, 2005 7.176 7.372 7.070 7.372 9,628,999 +0.19(+2.63%)
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.