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 (%)
May 28, 2004 4.681 4.705 4.669 4.685 6,161,774 -0.01(-0.17%)
May 27, 2004 4.622 4.701 4.603 4.693 8,597,860 +0.08(+1.71%)
May 26, 2004 4.697 4.701 4.603 4.614 9,651,302 -0.08(-1.76%)
May 25, 2004 4.366 4.717 4.351 4.697 25,431,840 +0.33(+7.57%)
May 24, 2004 4.276 4.402 4.276 4.366 7,723,888 +0.11(+2.49%)
May 21, 2004 4.307 4.339 4.225 4.260 6,689,512 -0.02(-0.37%)
May 20, 2004 4.256 4.296 4.241 4.276 4,585,677 -0.01(-0.18%)
May 19, 2004 4.323 4.335 4.272 4.284 7,303,427 -0.03(-0.64%)
May 18, 2004 4.304 4.331 4.248 4.311 7,285,378 +0.02(+0.46%)
May 17, 2004 4.347 4.363 4.241 4.292 9,006,882 -0.10(-2.33%)
May 14, 2004 4.343 4.418 4.307 4.394 8,566,846 +0.06(+1.27%)
May 13, 2004 4.174 4.398 4.170 4.339 16,698,232 +0.17(+4.06%)
May 12, 2004 4.186 4.189 4.071 4.170 8,570,913 +0.00(+0.00%)
May 11, 2004 4.044 4.268 4.040 4.170 13,760,846 +0.12(+3.01%)
May 10, 2004 4.130 4.193 3.985 4.048 16,622,478 -0.04(-0.96%)
May 07, 2004 4.170 4.229 4.056 4.087 7,246,484 -0.14(-3.35%)
May 06, 2004 4.268 4.280 4.056 4.229 17,049,804 -0.07(-1.74%)
May 05, 2004 4.307 4.425 4.252 4.304 15,483,875 +0.03(+0.74%)
May 04, 2004 4.099 4.307 4.091 4.272 16,899,566 +0.14(+3.43%)
May 03, 2004 4.028 4.130 4.001 4.130 7,205,048 +0.08(+1.94%)
Apr 30, 2004 4.091 4.091 4.009 4.052 9,249,652 -0.04(-0.96%)
Apr 29, 2004 4.119 4.142 4.060 4.091 11,423,394 -0.04(-1.05%)
Apr 28, 2004 4.162 4.170 4.091 4.134 5,456,598 +0.01(+0.29%)
Apr 27, 2004 4.107 4.166 4.095 4.123 7,136,920 +0.04(+0.87%)
Apr 26, 2004 4.083 4.127 4.079 4.087 6,467,079 +0.01(+0.19%)
Apr 23, 2004 3.961 4.083 3.957 4.079 6,195,838 +0.09(+2.37%)
Apr 22, 2004 3.930 4.016 3.926 3.985 6,386,749 +0.06(+1.50%)
Apr 21, 2004 3.957 3.985 3.918 3.926 6,626,722 -0.03(-0.80%)
Apr 20, 2004 3.993 4.044 3.934 3.957 8,815,208 -0.08(-1.95%)
Apr 19, 2004 4.012 4.052 3.977 4.036 8,582,353 -0.02(-0.48%)
Apr 16, 2004 4.064 4.083 4.020 4.056 17,329,688 +0.03(+0.78%)
Apr 15, 2004 4.009 4.087 3.997 4.024 16,545,452 +0.13(+3.44%)
Apr 14, 2004 3.906 3.953 3.871 3.890 6,163,553 -0.03(-0.80%)
Apr 13, 2004 3.942 3.957 3.894 3.922 7,666,946 -0.05(-1.29%)
Apr 12, 2004 3.981 4.024 3.934 3.973 6,005,181 +0.01(+0.20%)
Apr 08, 2004 4.032 4.064 3.918 3.965 8,875,710 -0.02(-0.49%)
Apr 07, 2004 3.985 4.020 3.946 3.985 7,908,698 +0.03(+0.70%)
Apr 06, 2004 3.942 3.969 3.914 3.957 5,665,303 +0.01(+0.20%)
Apr 05, 2004 3.934 3.950 3.902 3.950 4,737,186 +0.02(+0.40%)
Apr 02, 2004 3.953 4.012 3.894 3.934 7,492,304 -0.01(-0.30%)
Apr 01, 2004 3.776 3.950 3.761 3.946 13,319,285 +0.18(+4.81%)
Mar 31, 2004 3.745 3.784 3.729 3.765 6,799,584 +0.00(+0.00%)
Mar 30, 2004 3.737 3.772 3.733 3.765 7,136,157 -0.00(-0.10%)
Mar 29, 2004 3.784 3.816 3.737 3.769 5,456,343 -0.01(-0.31%)
Mar 26, 2004 3.698 3.804 3.670 3.780 6,024,501 +0.12(+3.33%)
Mar 25, 2004 3.580 3.666 3.580 3.658 8,803,261 +0.08(+2.31%)
Mar 24, 2004 3.643 3.670 3.572 3.576 8,029,448 -0.08(-2.15%)
Mar 23, 2004 3.690 3.737 3.643 3.654 5,195,779 -0.02(-0.64%)
Mar 22, 2004 3.757 3.796 3.658 3.678 6,753,572 -0.12(-3.11%)
Mar 19, 2004 3.808 3.871 3.796 3.796 4,419,679 -0.02(-0.52%)
Mar 18, 2004 3.745 3.839 3.733 3.816 4,910,557 +0.05(+1.36%)
Mar 17, 2004 3.741 3.796 3.717 3.765 4,965,720 +0.02(+0.42%)
Mar 16, 2004 3.769 3.843 3.678 3.749 9,428,869 +0.01(+0.21%)
Mar 15, 2004 3.757 3.757 3.670 3.741 8,604,469 +0.05(+1.39%)
Mar 12, 2004 3.572 3.706 3.568 3.690 11,111,733 +0.18(+5.04%)
Mar 11, 2004 3.521 3.776 3.485 3.513 20,408,668 -0.18(-4.90%)
Mar 10, 2004 3.788 3.816 3.662 3.694 7,639,237 -0.12(-3.10%)
Mar 09, 2004 3.887 3.894 3.800 3.812 4,759,302 -0.07(-1.92%)
Mar 08, 2004 3.922 3.950 3.851 3.887 5,111,890 -0.06(-1.59%)
Mar 05, 2004 3.816 3.965 3.788 3.950 16,381,487 +0.12(+3.08%)
Mar 04, 2004 3.690 3.847 3.686 3.831 10,137,858 +0.14(+3.73%)
Mar 03, 2004 3.690 3.698 3.654 3.694 3,817,457 +0.01(+0.32%)
Mar 02, 2004 3.737 3.737 3.674 3.682 4,916,149 -0.06(-1.47%)
Mar 01, 2004 3.725 3.796 3.717 3.737 8,872,405 +0.01(+0.32%)
Feb 27, 2004 3.481 3.757 3.481 3.725 10,896,927 +0.04(+0.96%)
Feb 26, 2004 3.631 3.721 3.599 3.690 9,819,334 +0.07(+1.85%)
Feb 25, 2004 3.521 3.647 3.509 3.623 22,676,722 +0.18(+5.26%)
Feb 24, 2004 3.513 3.525 3.340 3.442 14,347,052 -0.08(-2.34%)
Feb 23, 2004 3.552 3.603 3.477 3.525 17,373,920 -0.09(-2.50%)
Feb 20, 2004 3.694 3.710 3.521 3.615 24,770,896 -0.08(-2.13%)
Feb 19, 2004 3.934 3.981 3.639 3.694 35,797,216 -0.23(-5.82%)
Feb 18, 2004 4.044 4.048 3.922 3.922 14,627,953 -0.14(-3.48%)
Feb 17, 2004 4.009 4.068 3.977 4.064 7,126,751 +0.07(+1.87%)
Feb 13, 2004 4.103 4.103 3.942 3.989 16,265,822 -0.11(-2.78%)
Feb 12, 2004 3.993 4.130 3.965 4.103 7,491,033 +0.09(+2.36%)
Feb 11, 2004 4.095 4.095 3.946 4.009 7,497,134 -0.09(-2.11%)
Feb 10, 2004 4.044 4.107 3.997 4.095 5,637,595 +0.08(+2.06%)
Feb 09, 2004 3.898 4.032 3.894 4.012 9,882,378 +0.11(+2.93%)
Feb 06, 2004 3.894 3.926 3.816 3.898 9,287,020 -0.01(-0.20%)
Feb 05, 2004 3.985 4.012 3.867 3.906 6,712,645 -0.11(-2.65%)
Feb 04, 2004 4.020 4.091 4.001 4.012 11,542,618 -0.02(-0.49%)
Feb 03, 2004 3.934 4.060 3.906 4.032 6,466,570 +0.10(+2.50%)
Feb 02, 2004 3.973 3.989 3.902 3.934 7,650,676 -0.06(-1.38%)
Jan 30, 2004 3.965 4.032 3.934 3.989 6,187,703 +0.00(+0.00%)
Jan 29, 2004 4.052 4.064 3.875 3.989 16,343,865 -0.14(-3.43%)
Jan 28, 2004 4.272 4.272 3.973 4.130 11,626,252 -0.16(-3.67%)
Jan 27, 2004 4.300 4.304 4.229 4.288 7,499,930 -0.00(-0.09%)
Jan 26, 2004 4.327 4.335 4.225 4.292 9,140,596 -0.04(-1.00%)
Jan 23, 2004 4.335 4.437 4.319 4.335 6,136,353 -0.01(-0.18%)
Jan 22, 2004 4.429 4.445 4.311 4.343 7,914,545 -0.10(-2.30%)
Jan 21, 2004 4.335 4.512 4.288 4.445 15,586,830 +0.13(+2.91%)
Jan 20, 2004 4.331 4.402 4.311 4.319 10,985,645 -0.01(-0.18%)
Jan 16, 2004 4.221 4.355 4.150 4.327 13,787,030 +0.18(+4.46%)
Jan 15, 2004 4.268 4.304 4.127 4.142 7,905,140 -0.10(-2.41%)
Jan 14, 2004 4.186 4.276 4.134 4.245 8,125,030 +0.07(+1.60%)
Jan 13, 2004 4.323 4.327 4.178 4.178 6,836,699 -0.14(-3.28%)
Jan 12, 2004 4.292 4.339 4.229 4.319 9,950,760 +0.05(+1.11%)
Jan 09, 2004 4.221 4.315 4.174 4.272 9,599,189 +0.02(+0.37%)
Jan 08, 2004 4.174 4.276 4.103 4.256 15,262,967 +0.08(+1.98%)
Jan 07, 2004 4.142 4.186 4.083 4.174 8,196,717 +0.02(+0.47%)
Jan 06, 2004 4.127 4.178 4.056 4.154 14,862,080 +0.04(+0.86%)
Jan 05, 2004 3.898 4.123 3.879 4.119 24,698,192 +0.25(+6.40%)
Jan 02, 2004 3.863 3.898 3.835 3.871 6,848,901 +0.01(+0.20%)
Dec 31, 2003 3.898 3.906 3.835 3.863 5,399,146 -0.02(-0.51%)
Dec 30, 2003 3.934 3.938 3.871 3.883 5,621,325 -0.05(-1.30%)
Dec 29, 2003 3.894 3.965 3.833 3.934 6,487,416 +0.03(+0.71%)
Dec 26, 2003 3.894 3.922 3.875 3.906 2,106,376 +0.02(+0.40%)
Dec 24, 2003 3.906 3.914 3.867 3.890 2,035,706 -0.02(-0.40%)
Dec 23, 2003 3.906 3.926 3.863 3.906 3,948,884 +0.01(+0.30%)
Dec 22, 2003 3.863 3.894 3.824 3.894 6,558,086 +0.02(+0.41%)
Dec 19, 2003 3.934 3.946 3.835 3.879 6,779,502 -0.05(-1.30%)
Dec 18, 2003 3.887 3.946 3.859 3.930 8,417,117 +0.03(+0.81%)
Dec 17, 2003 3.875 3.906 3.847 3.898 4,838,615 +0.02(+0.61%)
Dec 16, 2003 3.843 3.890 3.796 3.875 5,665,812 +0.06(+1.55%)
Dec 15, 2003 3.926 3.926 3.808 3.816 5,319,071 -0.09(-2.22%)
Dec 12, 2003 3.863 3.938 3.847 3.902 6,372,259 +0.06(+1.43%)
Dec 11, 2003 3.706 3.851 3.706 3.847 4,277,322 +0.11(+2.84%)
Dec 10, 2003 3.816 3.816 3.733 3.741 3,338,019 -0.07(-1.86%)
Dec 09, 2003 3.871 3.871 3.792 3.812 3,271,162 -0.04(-1.12%)
Dec 08, 2003 3.784 3.855 3.761 3.855 4,616,691 +0.03(+0.82%)
Dec 05, 2003 3.910 3.910 3.816 3.824 4,392,478 -0.09(-2.21%)
Dec 04, 2003 3.816 3.918 3.796 3.910 6,949,313 +0.08(+2.16%)
Dec 03, 2003 3.894 3.902 3.824 3.828 6,876,610 -0.05(-1.22%)
Dec 02, 2003 3.839 3.887 3.839 3.875 7,408,923 +0.04(+0.92%)
Dec 01, 2003 3.717 3.835 3.710 3.839 7,203,268 +0.15(+4.05%)
Nov 28, 2003 3.690 3.717 3.639 3.690 1,793,699 +0.00(+0.00%)
Nov 26, 2003 3.678 3.694 3.631 3.690 3,008,818 +0.03(+0.86%)
Nov 25, 2003 3.576 3.662 3.576 3.658 5,893,837 +0.07(+2.09%)
Nov 24, 2003 3.568 3.611 3.568 3.584 7,569,584 +0.01(+0.22%)
Nov 21, 2003 3.517 3.564 3.489 3.576 6,496,567 +0.06(+1.68%)
Nov 20, 2003 3.501 3.576 3.470 3.517 4,980,718 -0.01(-0.22%)
Nov 19, 2003 3.548 3.584 3.501 3.525 6,819,921 -0.06(-1.54%)
Nov 18, 2003 3.599 3.611 3.564 3.580 5,657,931 -0.02(-0.65%)
Nov 17, 2003 3.572 3.607 3.489 3.603 10,414,438 +0.03(+0.88%)
Nov 14, 2003 3.584 3.599 3.556 3.572 6,013,824 -0.01(-0.33%)
Nov 13, 2003 3.592 3.603 3.536 3.584 5,616,495 -0.03(-0.76%)
Nov 12, 2003 3.560 3.607 3.556 3.611 3,912,532 +0.03(+0.88%)
Nov 11, 2003 3.552 3.615 3.544 3.580 4,929,876 +0.00(+0.00%)
Nov 10, 2003 3.603 3.835 3.552 3.580 9,830,519 -0.04(-1.19%)
Nov 07, 2003 3.875 3.855 3.458 3.623 25,588,178 -0.25(-6.50%)
Nov 06, 2003 4.099 4.099 3.855 3.875 10,315,296 -0.15(-3.62%)
Nov 05, 2003 4.064 4.020 3.950 4.020 7,865,483 +0.02(+0.39%)
Nov 04, 2003 4.064 4.091 3.997 4.005 5,723,263 -0.09(-2.21%)
Nov 03, 2003 4.032 4.095 4.032 4.095 6,891,089 +0.08(+2.06%)
Oct 31, 2003 3.957 3.993 3.957 4.012 6,603,589 +0.07(+1.80%)
Oct 30, 2003 3.973 3.981 3.946 3.942 4,174,113 -0.01(-0.20%)
Oct 29, 2003 3.934 3.961 3.898 3.950 3,698,488 +0.00(+0.00%)
Oct 28, 2003 3.953 3.961 3.902 3.950 4,497,721 +0.02(+0.40%)
Oct 27, 2003 3.953 4.012 3.934 3.934 6,019,417 +0.02(+0.40%)
Oct 24, 2003 3.918 3.957 3.871 3.918 4,226,988 -0.01(-0.30%)
Oct 23, 2003 3.875 3.957 3.839 3.930 7,471,459 -0.00(-0.10%)
Oct 22, 2003 3.973 4.028 3.883 3.934 5,576,839 -0.08(-1.96%)
Oct 21, 2003 3.934 4.009 3.934 4.012 5,750,718 +0.06(+1.49%)
Oct 20, 2003 3.902 3.953 3.875 3.953 7,424,684 +0.05(+1.21%)
Oct 17, 2003 4.012 4.032 3.887 3.906 7,762,274 -0.11(-2.65%)
Oct 16, 2003 3.934 4.012 3.934 4.012 7,690,841 +0.05(+1.19%)
Oct 15, 2003 4.115 4.130 3.918 3.965 10,248,948 -0.14(-3.36%)
Oct 14, 2003 4.209 4.209 4.028 4.103 10,150,569 -0.07(-1.79%)
Oct 13, 2003 4.052 4.221 4.075 4.178 12,042,138 +0.13(+3.11%)
Oct 10, 2003 3.938 4.068 3.938 4.052 9,989,146 +0.12(+3.00%)
Oct 09, 2003 3.922 3.946 3.906 3.934 7,468,408 +0.04(+1.01%)
Oct 08, 2003 3.930 3.953 3.922 3.894 13,048,806 -0.03(-0.70%)
Oct 07, 2003 3.863 3.926 3.831 3.922 14,738,534 +0.06(+1.53%)
Oct 06, 2003 3.910 3.910 3.839 3.863 7,519,759 -0.02(-0.41%)
Oct 03, 2003 3.894 3.894 3.863 3.879 9,916,950 +0.06(+1.54%)
Oct 02, 2003 3.867 3.914 3.796 3.820 11,511,350 -0.03(-0.82%)
Oct 01, 2003 3.706 3.863 3.706 3.851 20,753,630 +0.15(+3.93%)
Sep 30, 2003 3.529 3.737 3.540 3.706 20,594,494 +0.18(+5.02%)
Sep 29, 2003 3.477 3.529 3.422 3.529 5,062,828 +0.05(+1.36%)
Sep 26, 2003 3.533 3.548 3.462 3.481 5,276,109 -0.05(-1.45%)
Sep 25, 2003 3.639 3.651 3.501 3.533 6,646,550 -0.11(-2.92%)
Sep 24, 2003 3.702 3.765 3.615 3.639 9,329,982 -0.06(-1.70%)
Sep 23, 2003 3.698 3.721 3.654 3.702 6,639,687 +0.00(+0.11%)
Sep 22, 2003 3.651 3.733 3.568 3.698 13,458,591 +0.05(+1.29%)
Sep 19, 2003 3.588 3.651 3.568 3.651 11,575,156 +0.06(+1.75%)
Sep 18, 2003 3.521 3.611 3.517 3.588 12,487,259 +0.07(+2.01%)
Sep 17, 2003 3.438 3.529 3.438 3.517 9,502,590 +0.06(+1.82%)
Sep 16, 2003 3.430 3.470 3.422 3.454 5,974,167 +0.04(+1.27%)
Sep 15, 2003 3.450 3.458 3.395 3.411 8,110,541 -0.05(-1.48%)
Sep 12, 2003 3.407 3.477 3.363 3.462 11,224,602 +0.01(+0.23%)
Sep 11, 2003 3.529 3.556 3.442 3.454 10,147,772 -0.04(-1.13%)
Sep 10, 2003 3.533 3.560 3.454 3.493 6,751,285 -0.02(-0.67%)
Sep 09, 2003 3.631 3.635 3.481 3.517 9,555,211 -0.05(-1.43%)
Sep 08, 2003 3.540 3.580 3.505 3.568 8,043,429 +0.05(+1.45%)
Sep 05, 2003 3.344 3.560 3.340 3.517 11,949,352 -0.07(-1.87%)
Sep 04, 2003 3.595 3.611 3.544 3.584 9,087,975 -0.03(-0.87%)
Sep 03, 2003 3.619 3.619 3.599 3.615 8,118,167 -0.00(-0.11%)
Sep 02, 2003 3.592 3.639 3.540 3.619 8,511,174 +0.03(+0.77%)
Aug 29, 2003 3.576 3.599 3.505 3.592 7,154,460 +0.02(+0.44%)
Aug 28, 2003 3.540 3.580 3.493 3.576 8,698,781 +0.04(+1.22%)
Aug 27, 2003 3.438 3.540 3.434 3.533 9,541,484 +0.10(+2.86%)
Aug 26, 2003 3.415 3.438 3.387 3.434 6,237,020 +0.04(+1.04%)
Aug 25, 2003 3.383 3.415 3.348 3.399 4,670,583 +0.05(+1.53%)
Aug 22, 2003 3.422 3.430 3.324 3.348 7,936,661 -0.01(-0.23%)
Aug 21, 2003 3.379 3.426 3.336 3.356 6,387,257 +0.01(+0.24%)
Aug 20, 2003 3.261 3.383 3.257 3.348 6,478,772 +0.09(+2.78%)
Aug 19, 2003 3.230 3.300 3.214 3.257 7,582,294 +0.03(+0.98%)
Aug 18, 2003 3.178 3.241 3.163 3.226 7,479,339 +0.04(+1.36%)
Aug 15, 2003 3.241 3.241 3.151 3.182 6,788,907 -0.06(-1.94%)
Aug 14, 2003 3.261 3.285 3.222 3.245 12,186,021 -0.01(-0.36%)
Aug 13, 2003 3.265 3.285 3.186 3.257 11,387,042 -0.03(-0.84%)
Aug 12, 2003 3.210 3.285 3.092 3.285 30,985,290 +0.19(+6.23%)
Aug 11, 2003 3.029 3.108 2.990 3.092 11,077,923 +0.10(+3.42%)
Aug 08, 2003 3.037 3.068 2.950 2.990 21,295,094 +0.23(+8.26%)
Aug 07, 2003 2.675 2.773 2.659 2.762 12,554,370 +0.12(+4.46%)
Aug 06, 2003 2.553 2.647 2.494 2.643 13,899,390 +0.16(+6.50%)
Aug 05, 2003 2.427 2.581 2.404 2.482 8,986,545 +0.04(+1.77%)
Aug 04, 2003 2.557 2.577 2.380 2.439 14,515,593 -0.13(-5.05%)
Aug 01, 2003 2.498 2.636 2.490 2.569 10,702,457 +0.07(+2.83%)
Jul 31, 2003 2.557 2.577 2.478 2.498 14,231,895 -0.08(-3.20%)
Jul 30, 2003 2.722 2.730 2.557 2.581 8,181,465 -0.11(-4.09%)
Jul 29, 2003 2.691 2.734 2.655 2.691 5,753,514 +0.01(+0.29%)
Jul 28, 2003 2.754 2.758 2.683 2.683 6,533,936 -0.05(-1.87%)
Jul 25, 2003 2.695 2.754 2.655 2.734 7,502,981 +0.04(+1.46%)
Jul 24, 2003 2.754 2.769 2.663 2.695 7,870,821 -0.06(-2.00%)
Jul 23, 2003 2.876 2.876 2.718 2.750 8,345,938 -0.11(-3.85%)
Jul 22, 2003 2.714 2.868 2.714 2.860 11,016,151 +0.15(+5.36%)
Jul 21, 2003 2.687 2.750 2.675 2.714 7,744,734 +0.02(+0.88%)
Jul 18, 2003 2.695 2.746 2.651 2.691 7,595,513 +0.02(+0.88%)
Jul 17, 2003 2.636 2.746 2.529 2.667 16,799,662 -0.06(-2.02%)
Jul 16, 2003 2.966 2.970 2.675 2.722 20,465,610 -0.25(-8.47%)
Jul 15, 2003 3.037 3.076 2.946 2.974 7,560,686 -0.07(-2.33%)
Jul 14, 2003 3.092 3.119 3.041 3.045 6,638,670 -0.02(-0.64%)
Jul 11, 2003 3.053 3.092 3.045 3.064 7,340,541 +0.03(+0.91%)
Jul 10, 2003 3.029 3.041 2.931 3.037 11,037,504 -0.01(-0.39%)
Jul 09, 2003 3.033 3.080 3.033 3.049 8,733,353 -0.02(-0.51%)
Jul 08, 2003 3.009 3.108 3.009 3.064 8,029,448 -0.01(-0.38%)
Jul 07, 2003 3.001 3.104 3.001 3.076 5,852,910 +0.09(+2.89%)
Jul 03, 2003 3.025 3.045 2.950 2.990 3,945,070 -0.06(-1.94%)
Jul 02, 2003 2.970 3.088 2.970 3.049 6,762,724 +0.06(+2.11%)
Jul 01, 2003 3.041 3.068 2.970 2.986 10,290,129 -0.12(-3.92%)
Jun 30, 2003 3.092 3.135 3.084 3.108 8,098,084 +0.01(+0.38%)
Jun 27, 2003 3.119 3.182 3.096 3.096 5,652,084 -0.01(-0.38%)
Jun 26, 2003 3.049 3.155 3.049 3.108 8,121,217 +0.04(+1.28%)
Jun 25, 2003 2.990 3.139 2.990 3.068 7,559,161 +0.08(+2.63%)
Jun 24, 2003 2.962 3.045 2.911 2.990 8,418,134 +0.02(+0.80%)
Jun 23, 2003 3.186 3.206 2.911 2.966 21,656,072 -0.28(-8.61%)
Jun 20, 2003 3.336 3.359 3.245 3.245 8,509,903 -0.09(-2.71%)
Jun 19, 2003 3.359 3.379 3.300 3.336 7,955,473 -0.01(-0.35%)
Jun 18, 2003 3.273 3.348 3.186 3.348 13,290,813 +0.07(+2.16%)
Jun 17, 2003 3.344 3.371 3.265 3.277 6,989,733 -0.07(-2.00%)
Jun 16, 2003 3.285 3.383 3.234 3.344 8,479,907 +0.03(+0.95%)
Jun 13, 2003 3.438 3.442 3.210 3.312 10,697,627 -0.13(-3.66%)
Jun 12, 2003 3.474 3.481 3.391 3.438 7,743,463 -0.01(-0.34%)
Jun 11, 2003 3.352 3.450 3.312 3.450 8,747,589 +0.14(+4.28%)
Jun 10, 2003 3.391 3.462 3.249 3.308 13,719,410 -0.07(-2.10%)
Jun 09, 2003 3.481 3.481 3.265 3.379 12,201,782 -0.06(-1.60%)
Jun 06, 2003 3.529 3.556 3.387 3.434 17,127,336 -0.01(-0.23%)
Jun 05, 2003 3.352 3.462 3.296 3.442 14,720,485 +0.07(+1.98%)
Jun 04, 2003 3.127 3.375 3.123 3.375 20,520,774 +0.24(+7.79%)
Jun 03, 2003 3.159 3.167 3.072 3.131 8,400,848 -0.03(-1.00%)
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.