Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Williams Companies
(NY:
WMB
)
40.70
UNCHANGED
Streaming Delayed 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
4.429
4.600
4.243
4.394
0
-0.12(-2.75%)
Feb 26, 2009
4.744
4.865
4.515
4.519
25,465,998
-0.14(-2.92%)
Feb 25, 2009
4.530
4.779
4.390
4.655
44,390,700
+0.07(+1.53%)
Feb 24, 2009
4.281
4.616
4.239
4.585
48,859,908
+0.36(+8.56%)
Feb 23, 2009
4.589
4.643
4.208
4.223
50,452,572
-0.28(-6.30%)
Feb 20, 2009
4.732
4.841
4.266
4.507
64,619,876
-0.35(-7.28%)
Feb 19, 2009
5.397
5.537
4.814
4.861
54,995,000
-0.52(-9.75%)
Feb 18, 2009
5.557
5.623
5.261
5.386
23,282,400
-0.12(-2.19%)
Feb 17, 2009
5.705
5.868
5.495
5.506
22,603,294
-0.47(-7.81%)
Feb 13, 2009
5.891
6.101
5.833
5.973
17,710,656
+0.06(+1.05%)
Feb 12, 2009
5.837
5.930
5.631
5.911
26,760,428
+0.02(+0.40%)
Feb 11, 2009
5.899
6.004
5.716
5.887
20,798,990
+0.05(+0.87%)
Feb 10, 2009
6.055
6.195
5.747
5.837
24,392,296
-0.24(-3.91%)
Feb 09, 2009
6.144
6.222
5.992
6.074
19,641,054
-0.05(-0.89%)
Feb 06, 2009
5.736
6.222
5.732
6.129
27,677,278
+0.30(+5.21%)
Feb 05, 2009
5.522
5.899
5.436
5.825
32,265,924
+0.28(+4.98%)
Feb 04, 2009
5.378
5.607
5.327
5.549
29,584,146
+0.16(+2.88%)
Feb 03, 2009
5.339
5.452
5.304
5.394
23,011,988
+0.09(+1.76%)
Feb 02, 2009
5.394
5.475
5.230
5.300
20,803,388
-0.20(-3.67%)
Jan 30, 2009
5.588
5.681
5.448
5.502
0
-0.03(-0.56%)
Jan 29, 2009
5.650
5.697
5.485
5.534
16,708,193
-0.23(-3.98%)
Jan 28, 2009
5.526
5.794
5.526
5.763
30,560,740
+0.31(+5.78%)
Jan 27, 2009
5.289
5.499
5.238
5.448
33,595,540
+0.12(+2.34%)
Jan 26, 2009
5.413
5.561
5.219
5.324
17,529,250
-0.01(-0.15%)
Jan 23, 2009
4.919
5.425
4.915
5.331
28,715,680
+0.18(+3.55%)
Jan 22, 2009
5.285
5.335
5.016
5.149
30,467,042
-0.26(-4.82%)
Jan 21, 2009
5.102
5.429
5.094
5.409
34,523,204
+0.38(+7.58%)
Jan 20, 2009
5.421
5.448
5.009
5.028
24,630,720
-0.42(-7.64%)
Jan 16, 2009
5.596
5.709
5.207
5.444
0
-0.07(-1.34%)
Jan 15, 2009
5.576
5.600
5.269
5.518
29,712,122
-0.07(-1.25%)
Jan 14, 2009
5.790
5.833
5.432
5.588
22,701,706
-0.32(-5.40%)
Jan 13, 2009
5.852
5.981
5.728
5.907
21,517,064
+0.04(+0.73%)
Jan 12, 2009
6.070
6.280
5.739
5.864
28,377,144
-0.30(-4.80%)
Jan 09, 2009
6.342
6.401
6.090
6.160
19,535,878
-0.11(-1.74%)
Jan 08, 2009
6.117
6.272
6.016
6.269
18,613,198
+0.10(+1.58%)
Jan 07, 2009
6.253
6.377
6.070
6.171
18,921,978
-0.17(-2.70%)
Jan 06, 2009
6.342
6.560
6.183
6.342
30,465,636
+0.28(+4.55%)
Jan 05, 2009
5.934
6.261
5.833
6.066
20,817,530
+0.14(+2.43%)
Jan 02, 2009
5.650
5.989
5.639
5.922
0
+0.29(+5.18%)
Jan 01, 2009
5.569
5.709
5.460
5.631
0
+0.00(+0.00%)
Dec 31, 2008
5.569
5.709
5.460
5.631
17,390,972
+0.06(+1.12%)
Dec 30, 2008
5.440
5.572
5.312
5.569
9,701,989
+0.16(+2.87%)
Dec 29, 2008
5.413
5.444
5.261
5.413
9,408,908
+0.07(+1.38%)
Dec 26, 2008
5.250
5.366
5.184
5.339
4,115,248
+0.10(+2.01%)
Dec 24, 2008
5.145
5.289
5.067
5.234
4,710,173
+0.05(+0.98%)
Dec 23, 2008
5.257
5.394
5.102
5.184
11,733,119
-0.04(-0.74%)
Dec 22, 2008
5.421
5.537
5.106
5.222
15,471,643
-0.19(-3.45%)
Dec 19, 2008
5.277
5.580
5.277
5.409
24,467,848
+0.14(+2.58%)
Dec 18, 2008
5.596
5.674
5.180
5.273
22,376,054
-0.28(-5.04%)
Dec 17, 2008
5.475
5.849
5.390
5.553
15,106,589
-0.28(-4.80%)
Dec 16, 2008
5.829
5.911
5.518
5.833
21,114,814
+0.08(+1.42%)
Dec 15, 2008
5.864
5.957
5.627
5.751
22,159,658
+0.03(+0.48%)
Dec 12, 2008
5.359
5.852
5.269
5.724
23,032,804
+0.10(+1.87%)
Dec 11, 2008
5.829
6.066
5.514
5.619
19,597,918
-0.16(-2.82%)
Dec 10, 2008
5.514
5.938
5.483
5.782
18,105,184
+0.37(+6.75%)
Dec 09, 2008
5.277
5.639
5.234
5.417
14,586,384
+0.04(+0.80%)
Dec 08, 2008
5.413
5.639
5.183
5.374
20,540,408
+0.31(+6.14%)
Dec 05, 2008
5.016
5.106
4.546
5.063
32,583,894
-0.05(-0.99%)
Dec 04, 2008
5.623
5.751
4.911
5.114
16,288,347
-0.61(-10.61%)
Dec 03, 2008
5.409
5.732
5.160
5.720
21,718,854
+0.17(+3.01%)
Dec 02, 2008
5.561
5.786
5.370
5.553
23,340,396
+0.12(+2.15%)
Dec 01, 2008
6.125
6.129
5.429
5.436
26,068,008
-0.87(-13.81%)
Nov 28, 2008
6.471
6.471
5.989
6.307
9,318,599
-0.20(-3.05%)
Nov 26, 2008
5.763
6.552
5.615
6.506
16,979,830
+0.66(+11.31%)
Nov 25, 2008
6.109
6.144
5.759
5.845
19,132,310
-0.03(-0.53%)
Nov 24, 2008
5.553
6.020
5.359
5.876
25,218,524
+0.40(+7.32%)
Nov 21, 2008
4.834
5.491
4.717
5.475
34,592,232
+0.76(+16.08%)
Nov 20, 2008
5.327
5.510
4.639
4.717
39,434,208
-0.93(-16.52%)
Nov 19, 2008
6.374
6.447
5.631
5.650
27,100,854
-0.84(-12.99%)
Nov 18, 2008
6.576
6.634
6.146
6.494
20,922,102
+0.00(+0.06%)
Nov 17, 2008
6.202
6.735
6.202
6.490
22,645,898
+0.09(+1.46%)
Nov 14, 2008
6.416
6.867
6.234
6.397
19,196,328
-0.32(-4.75%)
Nov 13, 2008
6.327
6.743
5.705
6.716
28,034,332
+0.45(+7.27%)
Nov 12, 2008
6.926
7.070
6.160
6.261
21,013,772
-0.84(-11.83%)
Nov 11, 2008
7.330
7.439
6.984
7.101
14,641,408
-0.45(-5.92%)
Nov 10, 2008
7.805
8.092
7.388
7.548
13,395,899
-0.03(-0.36%)
Nov 07, 2008
7.116
7.622
7.070
7.575
25,586,576
+0.54(+7.74%)
Nov 06, 2008
6.879
7.859
6.844
7.031
33,328,246
-0.59(-7.71%)
Nov 05, 2008
8.158
8.158
7.388
7.618
30,537,610
-0.56(-6.80%)
Nov 04, 2008
7.987
8.403
7.921
8.174
23,309,956
+0.35(+4.47%)
Nov 03, 2008
8.069
8.205
7.633
7.824
25,259,750
-0.33(-4.05%)
Oct 31, 2008
7.322
8.166
7.291
8.155
34,573,312
+0.65(+8.60%)
Oct 30, 2008
7.089
7.700
7.042
7.509
22,832,714
+0.57(+8.24%)
Oct 29, 2008
6.778
7.374
6.731
6.937
24,137,802
+0.22(+3.30%)
Oct 28, 2008
6.416
6.758
5.903
6.716
27,731,676
+0.53(+8.62%)
Oct 27, 2008
6.342
6.817
6.156
6.183
22,655,992
-0.34(-5.19%)
Oct 24, 2008
6.140
6.607
5.934
6.521
28,128,358
-0.25(-3.68%)
Oct 23, 2008
6.708
7.155
6.125
6.770
33,038,662
+0.19(+2.96%)
Oct 22, 2008
7.396
7.602
6.265
6.576
26,291,846
-1.10(-14.34%)
Oct 21, 2008
7.836
7.999
7.486
7.676
23,646,764
-0.38(-4.68%)
Oct 20, 2008
7.369
8.147
7.256
8.053
31,925,160
+0.92(+12.92%)
Oct 17, 2008
6.552
7.490
6.393
7.132
37,280,912
+0.42(+6.26%)
Oct 16, 2008
6.195
6.766
5.899
6.712
34,134,220
+0.36(+5.63%)
Oct 15, 2008
6.825
6.992
6.311
6.354
33,075,020
-0.71(-10.07%)
Oct 14, 2008
7.754
7.777
6.817
7.066
35,020,816
-0.01(-0.11%)
Oct 13, 2008
6.218
7.268
5.950
7.073
42,121,660
+1.47(+26.32%)
Oct 10, 2008
5.689
5.973
4.814
5.600
50,814,124
-0.47(-7.69%)
Oct 09, 2008
7.000
7.151
5.977
6.066
33,345,352
-0.85(-12.26%)
Oct 08, 2008
6.552
7.237
6.257
6.914
50,906,548
+0.10(+1.54%)
Oct 07, 2008
6.972
7.221
6.743
6.809
54,267,696
-0.07(-1.02%)
Oct 06, 2008
6.898
6.910
5.876
6.879
64,425,692
-0.53(-7.19%)
Oct 03, 2008
7.665
7.991
7.361
7.412
0
-0.21(-2.80%)
Oct 02, 2008
8.695
8.695
7.583
7.626
42,096,844
-1.12(-12.84%)
Oct 01, 2008
9.045
9.045
8.485
8.749
19,870,454
-0.45(-4.86%)
Sep 30, 2008
8.625
9.212
8.625
9.197
30,784,898
+0.70(+8.24%)
Sep 29, 2008
9.531
9.652
7.688
8.497
38,754,920
-1.42(-14.28%)
Sep 26, 2008
9.959
10.07
9.737
9.912
0
-0.21(-2.07%)
Sep 25, 2008
9.776
10.19
9.737
10.12
23,139,194
+0.40(+4.08%)
Sep 24, 2008
9.706
9.928
9.531
9.726
18,622,044
+0.02(+0.24%)
Sep 23, 2008
10.10
10.30
9.683
9.702
21,976,484
-0.45(-4.44%)
Sep 22, 2008
10.69
10.69
10.08
10.15
20,540,478
-0.30(-2.86%)
Sep 19, 2008
9.866
11.08
9.866
10.45
0
+0.79(+8.13%)
Sep 18, 2008
9.554
10.16
9.333
9.667
34,381,688
+0.38(+4.15%)
Sep 17, 2008
9.741
9.967
9.185
9.282
31,486,934
-0.58(-5.88%)
Sep 16, 2008
9.142
9.901
8.466
9.862
54,203,368
+0.58(+6.20%)
Sep 15, 2008
10.11
10.21
9.181
9.286
31,516,656
-1.12(-10.73%)
Sep 12, 2008
10.25
10.71
10.22
10.40
23,233,684
+0.14(+1.33%)
Sep 11, 2008
10.08
10.28
9.644
10.27
28,083,848
+0.12(+1.19%)
Sep 10, 2008
10.01
10.38
9.951
10.15
22,488,472
+0.16(+1.60%)
Sep 09, 2008
10.67
10.88
9.963
9.986
38,596,264
-0.71(-6.62%)
Sep 08, 2008
10.99
11.10
10.59
10.69
21,793,134
-0.14(-1.26%)
Sep 05, 2008
10.90
11.05
10.57
10.83
0
-0.12(-1.07%)
Sep 04, 2008
10.96
11.21
10.74
10.95
23,567,716
-0.08(-0.70%)
Sep 03, 2008
11.34
11.37
10.88
11.02
24,323,524
-0.22(-1.97%)
Sep 02, 2008
11.52
11.81
11.19
11.25
24,803,648
-0.77(-6.38%)
Aug 29, 2008
12.27
12.27
11.91
12.01
10,227,556
-0.17(-1.40%)
Aug 28, 2008
12.47
12.61
11.92
12.18
14,754,450
-0.23(-1.88%)
Aug 27, 2008
12.44
12.58
12.36
12.42
14,595,001
+0.23(+1.85%)
Aug 26, 2008
11.91
12.21
11.84
12.19
28,646,696
+0.38(+3.23%)
Aug 25, 2008
12.05
12.05
11.70
11.81
18,261,774
+0.03(+0.23%)
Aug 22, 2008
12.02
12.05
11.68
11.78
12,071,272
-0.21(-1.75%)
Aug 21, 2008
11.89
12.15
11.75
11.99
23,978,876
+0.21(+1.78%)
Aug 20, 2008
11.46
11.86
11.43
11.78
29,220,128
+0.47(+4.12%)
Aug 19, 2008
10.77
11.43
10.73
11.32
28,325,714
+0.41(+3.78%)
Aug 18, 2008
10.93
11.12
10.81
10.90
17,019,522
-0.02(-0.18%)
Aug 15, 2008
10.93
11.02
10.64
10.92
0
-0.01(-0.07%)
Aug 14, 2008
10.95
11.15
10.82
10.93
21,989,960
-0.03(-0.28%)
Aug 13, 2008
10.71
11.09
10.60
10.96
33,641,192
+0.35(+3.34%)
Aug 12, 2008
10.85
10.99
10.59
10.61
31,365,880
-0.24(-2.22%)
Aug 11, 2008
10.99
11.28
10.48
10.85
42,256,620
-0.14(-1.31%)
Aug 08, 2008
11.46
11.46
10.81
10.99
36,227,552
-0.43(-3.75%)
Aug 07, 2008
12.29
12.29
11.39
11.42
20,848,902
-0.64(-5.29%)
Aug 06, 2008
11.73
12.15
11.73
12.06
17,487,754
+0.39(+3.33%)
Aug 05, 2008
11.61
11.81
11.37
11.67
25,909,644
+0.11(+0.91%)
Aug 04, 2008
12.26
12.42
11.45
11.56
27,437,632
-0.79(-6.36%)
Aug 01, 2008
12.45
12.63
12.33
12.35
18,300,928
-0.11(-0.90%)
Jul 31, 2008
12.93
13.45
12.36
12.46
24,063,644
-0.47(-3.67%)
Jul 30, 2008
12.43
12.94
12.35
12.94
18,943,222
+0.49(+3.94%)
Jul 29, 2008
12.45
12.49
12.11
12.45
16,301,328
+0.05(+0.41%)
Jul 28, 2008
12.60
12.70
12.40
12.40
12,670,512
-0.13(-1.03%)
Jul 25, 2008
12.58
12.82
12.40
12.53
17,308,778
-0.01(-0.06%)
Jul 24, 2008
12.56
12.89
12.14
12.53
21,714,620
+0.00(+0.03%)
Jul 23, 2008
12.74
12.84
12.20
12.53
26,373,490
-0.24(-1.92%)
Jul 22, 2008
13.51
13.51
12.71
12.77
21,243,258
-0.68(-5.06%)
Jul 21, 2008
13.43
13.60
13.23
13.45
13,390,154
+0.19(+1.41%)
Jul 18, 2008
12.76
13.46
12.76
13.27
21,076,060
+0.29(+2.22%)
Jul 17, 2008
13.79
13.88
12.68
12.98
29,315,056
-0.63(-4.66%)
Jul 16, 2008
13.93
14.01
13.39
13.61
19,658,472
-0.32(-2.32%)
Jul 15, 2008
14.73
14.73
13.92
13.94
19,025,728
-0.70(-4.81%)
Jul 14, 2008
14.29
14.76
14.18
14.64
21,238,272
+0.50(+3.55%)
Jul 11, 2008
13.95
14.34
13.93
14.14
16,906,364
+0.11(+0.75%)
Jul 10, 2008
13.80
14.03
13.56
14.03
16,866,736
+0.21(+1.52%)
Jul 09, 2008
14.03
14.28
13.80
13.82
16,307,883
-0.17(-1.20%)
Jul 08, 2008
14.10
14.17
13.54
13.99
25,787,602
-0.24(-1.69%)
Jul 07, 2008
14.56
14.72
14.05
14.23
19,241,360
-0.47(-3.17%)
Jul 04, 2008
15.07
15.12
14.31
14.70
13,223,443
+0.00(+0.00%)
Jul 03, 2008
15.07
15.12
14.31
14.70
13,223,443
-0.27(-1.82%)
Jul 02, 2008
15.57
15.75
14.97
14.97
20,558,638
-0.54(-3.51%)
Jul 01, 2008
15.58
15.71
15.39
15.52
18,766,258
-0.16(-1.02%)
Jun 30, 2008
15.41
15.78
15.36
15.68
18,602,578
+0.44(+2.91%)
Jun 27, 2008
15.40
15.43
15.17
15.23
21,238,956
-0.04(-0.23%)
Jun 26, 2008
15.55
15.66
15.13
15.27
13,966,476
-0.24(-1.53%)
Jun 25, 2008
15.79
15.85
15.10
15.50
24,881,248
+0.29(+1.89%)
Jun 24, 2008
15.22
15.33
14.87
15.22
16,149,371
+0.00(+0.00%)
Jun 23, 2008
14.82
15.28
14.82
15.22
17,807,296
+0.38(+2.57%)
Jun 20, 2008
15.10
15.21
14.82
14.84
15,974,344
-0.22(-1.45%)
Jun 19, 2008
15.51
15.63
15.05
15.05
19,294,296
-0.40(-2.62%)
Jun 18, 2008
15.46
15.64
15.26
15.46
14,327,629
+0.03(+0.18%)
Jun 17, 2008
15.14
15.47
15.11
15.43
12,704,873
+0.39(+2.61%)
Jun 16, 2008
15.03
15.25
14.83
15.04
11,908,992
-0.04(-0.28%)
Jun 13, 2008
14.88
15.12
14.86
15.08
9,660,815
+0.21(+1.44%)
Jun 12, 2008
15.20
15.20
14.86
14.87
12,537,932
-0.37(-2.40%)
Jun 11, 2008
15.13
15.33
15.03
15.23
13,132,921
+0.12(+0.77%)
Jun 10, 2008
15.07
15.40
14.91
15.12
10,214,909
-0.33(-2.12%)
Jun 09, 2008
15.34
15.57
14.91
15.44
8,092,628
+0.21(+1.35%)
Jun 06, 2008
15.37
15.78
15.24
15.24
32,928,498
-0.07(-0.48%)
Jun 05, 2008
14.87
15.33
14.84
15.31
11,734,446
+0.48(+3.22%)
Jun 04, 2008
14.83
14.98
14.78
14.83
13,744,386
-0.05(-0.31%)
Jun 03, 2008
14.77
15.06
14.69
14.88
15,945,506
+0.15(+1.00%)
Jun 02, 2008
14.78
14.87
14.61
14.73
13,716,680
-0.06(-0.42%)
May 30, 2008
14.70
14.87
14.57
14.79
9,635,241
+0.11(+0.77%)
May 29, 2008
14.93
15.01
14.65
14.68
12,982,573
-0.26(-1.72%)
May 28, 2008
14.57
14.97
14.52
14.94
12,565,697
+0.38(+2.62%)
May 27, 2008
14.70
14.71
14.52
14.56
10,289,382
-0.16(-1.08%)
May 26, 2008
14.84
15.17
14.59
14.71
0
+0.00(+0.00%)
May 23, 2008
14.84
15.17
14.59
14.71
12,999,610
-0.22(-1.46%)
May 22, 2008
15.21
15.29
14.71
14.93
20,954,774
-0.25(-1.61%)
May 21, 2008
15.35
15.53
15.16
15.18
15,357,624
-0.17(-1.14%)
May 20, 2008
15.24
15.40
15.17
15.35
11,252,974
+0.10(+0.66%)
May 19, 2008
15.17
15.40
15.09
15.25
13,218,382
+0.15(+1.00%)
May 16, 2008
14.71
15.16
14.66
15.10
25,580,174
+0.48(+3.30%)
May 15, 2008
14.22
14.68
14.14
14.62
20,213,014
+0.44(+3.07%)
May 14, 2008
14.50
14.54
14.17
14.18
10,957,692
-0.23(-1.62%)
May 13, 2008
14.31
14.47
14.17
14.42
10,378,140
+0.16(+1.15%)
May 12, 2008
14.19
14.36
14.05
14.25
11,994,541
+0.07(+0.49%)
May 09, 2008
14.02
14.28
14.00
14.18
8,033,271
-0.06(-0.44%)
May 08, 2008
14.23
14.44
14.12
14.24
17,541,952
+0.05(+0.33%)
May 07, 2008
14.52
14.67
14.12
14.20
30,049,148
-0.29(-2.01%)
May 06, 2008
14.41
14.58
14.23
14.49
16,827,782
+0.04(+0.30%)
May 05, 2008
14.50
14.78
14.42
14.45
18,392,062
-0.05(-0.32%)
May 02, 2008
14.08
14.52
14.08
14.49
12,437,961
+0.48(+3.44%)
May 01, 2008
13.94
14.07
13.72
14.01
25,440,204
+0.21(+1.49%)
Apr 30, 2008
14.18
14.35
13.70
13.80
30,885,216
-0.34(-2.39%)
Apr 29, 2008
14.62
14.64
14.14
14.14
19,597,176
-0.58(-3.91%)
Apr 28, 2008
14.71
14.94
14.66
14.72
15,210,774
-0.01(-0.08%)
Apr 25, 2008
14.56
14.76
14.48
14.73
12,273,714
+0.29(+1.99%)
Apr 24, 2008
14.52
14.56
14.15
14.44
15,119,285
-0.07(-0.51%)
Apr 23, 2008
14.68
14.68
14.49
14.52
12,487,521
-0.08(-0.56%)
Apr 22, 2008
14.36
14.71
14.36
14.60
14,770,229
+0.24(+1.65%)
Apr 21, 2008
14.17
14.40
14.12
14.36
10,145,463
+0.14(+0.96%)
Apr 18, 2008
14.09
14.25
13.91
14.22
13,044,631
+0.27(+1.95%)
Apr 17, 2008
13.81
14.10
13.81
13.95
15,495,058
+0.08(+0.56%)
Apr 16, 2008
13.91
13.99
13.78
13.87
18,456,988
+0.05(+0.37%)
Apr 15, 2008
13.69
13.86
13.55
13.82
16,695,212
+0.20(+1.46%)
Apr 14, 2008
13.44
13.72
13.39
13.63
13,526,015
+0.16(+1.18%)
Apr 11, 2008
13.30
13.57
13.30
13.47
19,168,362
+0.03(+0.23%)
Apr 10, 2008
13.67
13.71
13.29
13.44
11,660,901
-0.09(-0.63%)
Apr 09, 2008
13.45
13.72
13.41
13.52
9,454,978
+0.08(+0.58%)
Apr 08, 2008
13.19
13.51
13.16
13.44
11,737,066
+0.19(+1.44%)
Apr 07, 2008
13.32
13.46
13.18
13.25
12,110,869
-0.00(-0.03%)
Apr 04, 2008
13.17
13.40
13.13
13.26
11,137,219
+0.14(+1.04%)
Apr 03, 2008
13.02
13.23
13.02
13.12
9,238,844
-0.00(-0.03%)
Apr 02, 2008
13.01
13.22
12.92
13.12
13,321,732
+0.04(+0.30%)
Apr 01, 2008
12.85
13.12
12.74
13.09
12,204,266
+0.26(+2.03%)
Mar 31, 2008
12.64
12.88
12.63
12.82
12,837,469
+0.20(+1.57%)
Mar 28, 2008
12.83
12.92
12.56
12.63
11,643,204
-0.15(-1.16%)
Mar 27, 2008
12.79
12.88
12.70
12.77
22,595,894
+0.08(+0.61%)
Mar 26, 2008
12.67
12.81
12.66
12.70
15,114,047
-0.00(-0.03%)
Mar 25, 2008
12.52
12.78
12.51
12.70
19,416,256
+0.18(+1.40%)
Mar 24, 2008
12.43
12.60
12.34
12.53
20,931,928
+0.19(+1.58%)
Mar 21, 2008
12.31
12.38
11.84
12.33
27,076,076
-0.00(-0.00%)
Mar 20, 2008
12.31
12.38
11.84
12.33
27,076,076
+0.08(+0.67%)
Mar 19, 2008
12.98
13.12
12.23
12.25
24,042,730
-0.69(-5.35%)
Mar 18, 2008
12.81
12.97
12.62
12.94
24,117,852
+0.39(+3.13%)
Mar 17, 2008
12.82
12.88
12.29
12.55
23,047,234
-0.56(-4.24%)
Mar 14, 2008
13.49
13.49
12.90
13.10
15,380,476
-0.29(-2.15%)
Mar 13, 2008
13.30
13.45
13.10
13.39
22,060,544
+0.10(+0.73%)
Mar 12, 2008
13.42
13.49
13.24
13.30
10,918,259
-0.14(-1.07%)
Mar 11, 2008
13.54
13.71
13.29
13.44
19,416,968
+0.17(+1.26%)
Mar 10, 2008
13.54
13.58
13.22
13.27
12,319,116
-0.28(-2.07%)
Mar 07, 2008
13.68
13.75
13.36
13.55
15,548,971
-0.18(-1.30%)
Mar 06, 2008
14.40
14.43
13.72
13.73
28,952,416
-0.65(-4.54%)
Mar 05, 2008
13.92
14.39
13.92
14.38
14,828,048
+0.49(+3.55%)
Mar 04, 2008
14.18
14.23
13.63
13.89
19,926,464
-0.28(-1.95%)
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
.