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

Williams Companies (NY: WMB )

45.16 +0.42 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2004 3.615 3.653 3.600 3.634 7,043,152 +0.00(+0.00%)
Mar 30, 2004 3.608 3.642 3.604 3.634 7,391,781 -0.00(-0.10%)
Mar 29, 2004 3.653 3.684 3.608 3.638 5,651,795 -0.01(-0.31%)
Mar 26, 2004 3.570 3.672 3.543 3.650 6,240,304 +0.12(+3.33%)
Mar 25, 2004 3.456 3.539 3.456 3.532 9,118,602 +0.08(+2.31%)
Mar 24, 2004 3.517 3.543 3.448 3.452 8,317,070 -0.08(-2.15%)
Mar 23, 2004 3.562 3.608 3.517 3.528 5,381,897 -0.02(-0.64%)
Mar 22, 2004 3.627 3.665 3.532 3.551 6,995,492 -0.11(-3.11%)
Mar 19, 2004 3.676 3.737 3.665 3.665 4,577,996 -0.02(-0.52%)
Mar 18, 2004 3.615 3.707 3.604 3.684 5,086,457 +0.05(+1.36%)
Mar 17, 2004 3.612 3.665 3.589 3.634 5,143,597 +0.02(+0.42%)
Mar 16, 2004 3.638 3.710 3.551 3.619 9,766,620 +0.01(+0.21%)
Mar 15, 2004 3.627 3.627 3.543 3.612 8,912,689 +0.05(+1.39%)
Mar 12, 2004 3.448 3.577 3.445 3.562 11,509,766 +0.17(+5.04%)
Mar 11, 2004 3.399 3.646 3.365 3.391 21,139,726 -0.17(-4.90%)
Mar 10, 2004 3.657 3.684 3.536 3.566 7,912,882 -0.11(-3.10%)
Mar 09, 2004 3.752 3.760 3.669 3.680 4,929,785 -0.07(-1.92%)
Mar 08, 2004 3.786 3.813 3.718 3.752 5,295,003 -0.06(-1.59%)
Mar 05, 2004 3.684 3.828 3.657 3.813 16,968,288 +0.11(+3.08%)
Mar 04, 2004 3.562 3.714 3.558 3.699 10,501,006 +0.13(+3.73%)
Mar 03, 2004 3.562 3.570 3.528 3.566 3,954,202 +0.01(+0.32%)
Mar 02, 2004 3.608 3.608 3.547 3.555 5,092,250 -0.05(-1.47%)
Mar 01, 2004 3.596 3.665 3.589 3.608 9,190,223 +0.01(+0.32%)
Feb 27, 2004 3.361 3.627 3.361 3.596 11,287,265 +0.03(+0.96%)
Feb 26, 2004 3.505 3.593 3.475 3.562 10,171,072 +0.06(+1.85%)
Feb 25, 2004 3.399 3.521 3.388 3.498 23,489,022 +0.17(+5.26%)
Feb 24, 2004 3.391 3.403 3.224 3.323 14,860,977 -0.08(-2.34%)
Feb 23, 2004 3.429 3.479 3.357 3.403 17,996,270 -0.09(-2.50%)
Feb 20, 2004 3.566 3.581 3.399 3.490 25,658,212 -0.08(-2.13%)
Feb 19, 2004 3.798 3.843 3.513 3.566 37,079,504 -0.22(-5.82%)
Feb 18, 2004 3.904 3.908 3.786 3.786 15,151,940 -0.14(-3.49%)
Feb 17, 2004 3.870 3.927 3.840 3.923 7,382,038 +0.07(+1.87%)
Feb 13, 2004 3.961 3.961 3.805 3.851 16,848,480 -0.11(-2.78%)
Feb 12, 2004 3.855 3.988 3.828 3.961 7,759,369 +0.09(+2.36%)
Feb 11, 2004 3.953 3.953 3.809 3.870 7,765,688 -0.08(-2.11%)
Feb 10, 2004 3.904 3.965 3.858 3.953 5,839,539 +0.08(+2.06%)
Feb 09, 2004 3.764 3.893 3.760 3.874 10,236,374 +0.11(+2.93%)
Feb 06, 2004 3.760 3.790 3.684 3.764 9,619,690 -0.01(-0.20%)
Feb 05, 2004 3.847 3.874 3.733 3.771 6,953,098 -0.10(-2.65%)
Feb 04, 2004 3.881 3.950 3.862 3.874 11,956,085 -0.02(-0.49%)
Feb 03, 2004 3.798 3.919 3.771 3.893 6,698,209 +0.09(+2.50%)
Feb 02, 2004 3.836 3.851 3.767 3.798 7,924,731 -0.05(-1.38%)
Jan 30, 2004 3.828 3.893 3.798 3.851 6,409,352 +0.00(+0.00%)
Jan 29, 2004 3.912 3.923 3.741 3.851 16,929,318 -0.14(-3.43%)
Jan 28, 2004 4.124 4.124 3.836 3.988 12,042,716 -0.15(-3.67%)
Jan 27, 2004 4.151 4.155 4.083 4.140 7,768,585 -0.00(-0.09%)
Jan 26, 2004 4.178 4.185 4.079 4.143 9,468,021 -0.04(-1.00%)
Jan 23, 2004 4.185 4.284 4.170 4.185 6,356,163 -0.01(-0.18%)
Jan 22, 2004 4.276 4.291 4.162 4.193 8,198,052 -0.10(-2.30%)
Jan 21, 2004 4.185 4.356 4.140 4.291 16,145,165 +0.12(+2.91%)
Jan 20, 2004 4.181 4.250 4.162 4.170 11,379,162 -0.01(-0.18%)
Jan 16, 2004 4.075 4.204 4.007 4.178 14,280,894 +0.18(+4.46%)
Jan 15, 2004 4.121 4.155 3.984 3.999 8,188,309 -0.10(-2.41%)
Jan 14, 2004 4.041 4.128 3.991 4.098 8,416,077 +0.06(+1.60%)
Jan 13, 2004 4.174 4.178 4.033 4.033 7,081,596 -0.14(-3.28%)
Jan 12, 2004 4.143 4.189 4.083 4.170 10,307,206 +0.05(+1.10%)
Jan 09, 2004 4.075 4.166 4.029 4.124 9,943,041 +0.02(+0.37%)
Jan 08, 2004 4.029 4.128 3.961 4.109 15,809,702 +0.08(+1.98%)
Jan 07, 2004 3.999 4.041 3.942 4.029 8,490,332 +0.02(+0.47%)
Jan 06, 2004 3.984 4.033 3.915 4.010 15,394,454 +0.03(+0.86%)
Jan 05, 2004 3.764 3.980 3.745 3.976 25,582,904 +0.24(+6.40%)
Jan 02, 2004 3.729 3.764 3.703 3.737 7,094,235 +0.01(+0.20%)
Dec 31, 2003 3.764 3.771 3.703 3.729 5,592,549 -0.02(-0.51%)
Dec 30, 2003 3.798 3.802 3.737 3.748 5,822,686 -0.05(-1.30%)
Dec 29, 2003 3.760 3.828 3.701 3.798 6,719,801 +0.03(+0.70%)
Dec 26, 2003 3.760 3.786 3.741 3.771 2,181,828 +0.02(+0.40%)
Dec 24, 2003 3.771 3.779 3.733 3.756 2,108,627 -0.02(-0.40%)
Dec 23, 2003 3.771 3.790 3.729 3.771 4,090,336 +0.01(+0.30%)
Dec 22, 2003 3.729 3.760 3.691 3.760 6,793,003 +0.02(+0.41%)
Dec 19, 2003 3.798 3.809 3.703 3.745 7,022,350 -0.05(-1.30%)
Dec 18, 2003 3.752 3.809 3.726 3.794 8,718,626 +0.03(+0.81%)
Dec 17, 2003 3.741 3.771 3.714 3.764 5,011,939 +0.02(+0.61%)
Dec 16, 2003 3.710 3.756 3.665 3.741 5,868,767 +0.06(+1.55%)
Dec 15, 2003 3.790 3.790 3.676 3.684 5,509,605 -0.08(-2.22%)
Dec 12, 2003 3.729 3.802 3.714 3.767 6,600,519 +0.05(+1.43%)
Dec 11, 2003 3.577 3.718 3.577 3.714 4,430,540 +0.10(+2.84%)
Dec 10, 2003 3.684 3.684 3.604 3.612 3,457,590 -0.07(-1.86%)
Dec 09, 2003 3.737 3.737 3.661 3.680 3,388,338 -0.04(-1.12%)
Dec 08, 2003 3.653 3.722 3.631 3.722 4,782,065 +0.03(+0.82%)
Dec 05, 2003 3.775 3.775 3.684 3.691 4,549,821 -0.08(-2.21%)
Dec 04, 2003 3.684 3.783 3.665 3.775 7,198,244 +0.08(+2.16%)
Dec 03, 2003 3.760 3.767 3.691 3.695 7,122,936 -0.05(-1.22%)
Dec 02, 2003 3.707 3.752 3.707 3.741 7,674,318 +0.03(+0.92%)
Dec 01, 2003 3.589 3.703 3.581 3.707 7,461,296 +0.14(+4.05%)
Nov 28, 2003 3.562 3.589 3.513 3.562 1,857,951 +0.00(+0.00%)
Nov 26, 2003 3.551 3.566 3.505 3.562 3,116,597 +0.03(+0.86%)
Nov 25, 2003 3.452 3.536 3.452 3.532 6,104,960 +0.07(+2.09%)
Nov 24, 2003 3.445 3.486 3.445 3.460 7,840,733 +0.01(+0.22%)
Nov 21, 2003 3.395 3.441 3.369 3.452 6,729,280 +0.06(+1.68%)
Nov 20, 2003 3.380 3.452 3.350 3.395 5,159,132 -0.01(-0.22%)
Nov 19, 2003 3.426 3.460 3.380 3.403 7,064,217 -0.05(-1.54%)
Nov 18, 2003 3.475 3.486 3.441 3.456 5,860,604 -0.02(-0.65%)
Nov 17, 2003 3.448 3.483 3.369 3.479 10,787,493 +0.03(+0.88%)
Nov 14, 2003 3.460 3.475 3.433 3.448 6,229,245 -0.01(-0.33%)
Nov 13, 2003 3.467 3.479 3.414 3.460 5,817,683 -0.03(-0.76%)
Nov 12, 2003 3.437 3.483 3.433 3.486 4,052,682 +0.03(+0.88%)
Nov 11, 2003 3.429 3.490 3.422 3.456 5,106,469 +0.00(+0.00%)
Nov 10, 2003 3.479 3.703 3.429 3.456 10,182,658 -0.04(-1.19%)
Nov 07, 2003 3.741 3.722 3.338 3.498 26,504,770 -0.24(-6.50%)
Nov 06, 2003 3.957 3.957 3.722 3.741 10,684,800 -0.14(-3.62%)
Nov 05, 2003 3.923 3.881 3.813 3.881 8,147,232 +0.02(+0.39%)
Nov 04, 2003 3.923 3.950 3.858 3.866 5,928,276 -0.09(-2.21%)
Nov 03, 2003 3.893 3.953 3.893 3.953 7,137,935 +0.08(+2.06%)
Oct 31, 2003 3.821 3.855 3.821 3.874 6,840,136 +0.07(+1.80%)
Oct 30, 2003 3.836 3.843 3.809 3.805 4,323,634 -0.01(-0.20%)
Oct 29, 2003 3.798 3.824 3.764 3.813 3,830,971 +0.00(+0.00%)
Oct 28, 2003 3.817 3.824 3.767 3.813 4,658,834 +0.02(+0.40%)
Oct 27, 2003 3.817 3.874 3.798 3.798 6,235,038 +0.02(+0.40%)
Oct 24, 2003 3.783 3.821 3.737 3.783 4,378,403 -0.01(-0.30%)
Oct 23, 2003 3.741 3.821 3.707 3.794 7,739,094 -0.00(-0.10%)
Oct 22, 2003 3.836 3.889 3.748 3.798 5,776,606 -0.08(-1.96%)
Oct 21, 2003 3.798 3.870 3.798 3.874 5,956,714 +0.06(+1.49%)
Oct 20, 2003 3.767 3.817 3.741 3.817 7,690,644 +0.05(+1.21%)
Oct 17, 2003 3.874 3.893 3.752 3.771 8,040,326 -0.10(-2.65%)
Oct 16, 2003 3.798 3.874 3.798 3.874 7,966,335 +0.05(+1.19%)
Oct 15, 2003 3.972 3.988 3.783 3.828 10,616,075 -0.13(-3.36%)
Oct 14, 2003 4.064 4.064 3.889 3.961 10,514,172 -0.07(-1.79%)
Oct 13, 2003 3.912 4.075 3.934 4.033 12,473,499 +0.12(+3.11%)
Oct 10, 2003 3.802 3.927 3.802 3.912 10,346,967 +0.11(+3.00%)
Oct 09, 2003 3.786 3.809 3.771 3.798 7,735,934 +0.04(+1.01%)
Oct 08, 2003 3.794 3.817 3.786 3.760 13,516,227 -0.03(-0.70%)
Oct 07, 2003 3.729 3.790 3.699 3.786 15,266,483 +0.06(+1.53%)
Oct 06, 2003 3.775 3.775 3.707 3.729 7,789,124 -0.02(-0.41%)
Oct 03, 2003 3.760 3.760 3.729 3.745 10,272,185 +0.06(+1.54%)
Oct 02, 2003 3.733 3.779 3.665 3.688 11,923,697 -0.03(-0.82%)
Oct 01, 2003 3.577 3.729 3.577 3.718 21,497,044 +0.14(+3.93%)
Sep 30, 2003 3.407 3.608 3.418 3.577 21,332,210 +0.17(+5.02%)
Sep 29, 2003 3.357 3.407 3.304 3.407 5,244,183 +0.05(+1.36%)
Sep 26, 2003 3.410 3.426 3.342 3.361 5,465,105 -0.05(-1.45%)
Sep 25, 2003 3.513 3.524 3.380 3.410 6,884,636 -0.10(-2.92%)
Sep 24, 2003 3.574 3.634 3.490 3.513 9,664,191 -0.06(-1.70%)
Sep 23, 2003 3.570 3.593 3.528 3.574 6,877,527 +0.00(+0.11%)
Sep 22, 2003 3.524 3.604 3.445 3.570 13,940,691 +0.05(+1.29%)
Sep 19, 2003 3.464 3.524 3.445 3.524 11,989,789 +0.06(+1.75%)
Sep 18, 2003 3.399 3.486 3.395 3.464 12,934,564 +0.07(+2.01%)
Sep 17, 2003 3.319 3.407 3.319 3.395 9,842,982 +0.06(+1.82%)
Sep 16, 2003 3.312 3.350 3.304 3.334 6,188,168 +0.04(+1.27%)
Sep 15, 2003 3.331 3.338 3.277 3.293 8,401,068 -0.05(-1.48%)
Sep 12, 2003 3.289 3.357 3.247 3.342 11,626,678 +0.01(+0.23%)
Sep 11, 2003 3.407 3.433 3.323 3.334 10,511,275 -0.04(-1.13%)
Sep 10, 2003 3.410 3.437 3.334 3.372 6,993,122 -0.02(-0.67%)
Sep 09, 2003 3.505 3.509 3.361 3.395 9,897,488 -0.05(-1.43%)
Sep 08, 2003 3.418 3.456 3.384 3.445 8,331,553 +0.05(+1.45%)
Sep 05, 2003 3.228 3.437 3.224 3.395 12,377,389 -0.06(-1.87%)
Sep 04, 2003 3.471 3.486 3.422 3.460 9,413,515 -0.03(-0.87%)
Sep 03, 2003 3.494 3.494 3.475 3.490 8,408,968 -0.00(-0.11%)
Sep 02, 2003 3.467 3.513 3.418 3.494 8,816,053 +0.03(+0.77%)
Aug 29, 2003 3.452 3.475 3.384 3.467 7,410,740 +0.02(+0.44%)
Aug 28, 2003 3.418 3.456 3.372 3.452 9,010,379 +0.04(+1.23%)
Aug 27, 2003 3.319 3.418 3.315 3.410 9,883,269 +0.09(+2.86%)
Aug 26, 2003 3.296 3.319 3.270 3.315 6,460,436 +0.03(+1.04%)
Aug 25, 2003 3.266 3.296 3.232 3.281 4,837,888 +0.05(+1.53%)
Aug 22, 2003 3.304 3.312 3.209 3.232 8,220,960 -0.01(-0.23%)
Aug 21, 2003 3.262 3.308 3.220 3.239 6,616,055 +0.01(+0.23%)
Aug 20, 2003 3.148 3.266 3.145 3.232 6,710,848 +0.09(+2.78%)
Aug 19, 2003 3.118 3.186 3.103 3.145 7,853,899 +0.03(+0.98%)
Aug 18, 2003 3.069 3.129 3.053 3.114 7,747,256 +0.04(+1.36%)
Aug 15, 2003 3.129 3.129 3.042 3.072 7,032,093 -0.06(-1.94%)
Aug 14, 2003 3.148 3.171 3.110 3.133 12,622,536 -0.01(-0.36%)
Aug 13, 2003 3.152 3.171 3.076 3.145 11,794,936 -0.03(-0.84%)
Aug 12, 2003 3.099 3.171 2.985 3.171 32,095,214 +0.19(+6.23%)
Aug 11, 2003 2.924 3.000 2.886 2.985 11,474,745 +0.10(+3.42%)
Aug 08, 2003 2.932 2.962 2.848 2.886 22,057,906 +0.22(+8.26%)
Aug 07, 2003 2.582 2.677 2.567 2.666 13,004,079 +0.11(+4.46%)
Aug 06, 2003 2.465 2.556 2.408 2.552 14,397,279 +0.16(+6.50%)
Aug 05, 2003 2.343 2.491 2.320 2.396 9,308,452 +0.04(+1.77%)
Aug 04, 2003 2.469 2.488 2.298 2.355 15,035,555 -0.13(-5.05%)
Aug 01, 2003 2.412 2.544 2.404 2.480 11,085,829 +0.07(+2.83%)
Jul 31, 2003 2.469 2.488 2.393 2.412 14,741,696 -0.08(-3.20%)
Jul 30, 2003 2.628 2.636 2.469 2.491 8,474,533 -0.11(-4.09%)
Jul 29, 2003 2.598 2.639 2.563 2.598 5,959,610 +0.01(+0.29%)
Jul 28, 2003 2.658 2.662 2.590 2.590 6,767,988 -0.05(-1.87%)
Jul 25, 2003 2.601 2.658 2.563 2.639 7,771,745 +0.04(+1.46%)
Jul 24, 2003 2.658 2.674 2.571 2.601 8,152,762 -0.05(-2.00%)
Jul 23, 2003 2.776 2.776 2.624 2.655 8,644,898 -0.11(-3.85%)
Jul 22, 2003 2.620 2.769 2.620 2.761 11,410,760 +0.14(+5.36%)
Jul 21, 2003 2.594 2.655 2.582 2.620 8,022,157 +0.02(+0.88%)
Jul 18, 2003 2.601 2.651 2.560 2.598 7,867,591 +0.02(+0.89%)
Jul 17, 2003 2.544 2.651 2.442 2.575 17,401,442 -0.05(-2.02%)
Jul 16, 2003 2.863 2.867 2.582 2.628 21,198,708 -0.24(-8.47%)
Jul 15, 2003 2.932 2.970 2.845 2.871 7,831,517 -0.07(-2.33%)
Jul 14, 2003 2.985 3.012 2.936 2.939 6,876,473 -0.02(-0.64%)
Jul 11, 2003 2.947 2.985 2.939 2.958 7,603,486 +0.03(+0.91%)
Jul 10, 2003 2.924 2.936 2.829 2.932 11,432,878 -0.01(-0.39%)
Jul 09, 2003 2.928 2.974 2.928 2.943 9,046,190 -0.02(-0.51%)
Jul 08, 2003 2.905 3.000 2.905 2.958 8,317,070 -0.01(-0.38%)
Jul 07, 2003 2.898 2.996 2.898 2.970 6,062,566 +0.08(+2.89%)
Jul 03, 2003 2.920 2.939 2.848 2.886 4,086,387 -0.06(-1.94%)
Jul 02, 2003 2.867 2.981 2.867 2.943 7,004,971 +0.06(+2.11%)
Jul 01, 2003 2.936 2.962 2.867 2.882 10,658,732 -0.12(-3.92%)
Jun 30, 2003 2.985 3.027 2.977 3.000 8,388,165 +0.01(+0.38%)
Jun 27, 2003 3.012 3.072 2.989 2.989 5,854,548 -0.01(-0.38%)
Jun 26, 2003 2.943 3.046 2.943 3.000 8,412,127 +0.04(+1.28%)
Jun 25, 2003 2.886 3.031 2.886 2.962 7,829,937 +0.08(+2.63%)
Jun 24, 2003 2.860 2.939 2.810 2.886 8,719,679 +0.02(+0.80%)
Jun 23, 2003 3.076 3.095 2.810 2.863 22,431,812 -0.27(-8.61%)
Jun 20, 2003 3.220 3.243 3.133 3.133 8,814,736 -0.09(-2.71%)
Jun 19, 2003 3.243 3.262 3.186 3.220 8,240,446 -0.01(-0.35%)
Jun 18, 2003 3.160 3.232 3.076 3.232 13,766,903 +0.07(+2.16%)
Jun 17, 2003 3.228 3.255 3.152 3.164 7,240,112 -0.06(-2.00%)
Jun 16, 2003 3.171 3.266 3.122 3.228 8,783,665 +0.03(+0.95%)
Jun 13, 2003 3.319 3.323 3.099 3.198 11,080,826 -0.12(-3.66%)
Jun 12, 2003 3.353 3.361 3.274 3.319 8,020,841 -0.01(-0.34%)
Jun 11, 2003 3.236 3.331 3.198 3.331 9,060,936 +0.14(+4.28%)
Jun 10, 2003 3.274 3.342 3.137 3.194 14,210,852 -0.07(-2.10%)
Jun 09, 2003 3.361 3.361 3.152 3.262 12,638,861 -0.05(-1.60%)
Jun 06, 2003 3.407 3.433 3.270 3.315 17,740,854 -0.01(-0.23%)
Jun 05, 2003 3.236 3.342 3.183 3.323 15,247,787 +0.06(+1.98%)
Jun 04, 2003 3.019 3.258 3.015 3.258 21,255,848 +0.24(+7.79%)
Jun 03, 2003 3.050 3.057 2.966 3.023 8,701,774 -0.03(-1.00%)
Jun 02, 2003 3.171 3.171 3.019 3.053 17,156,822 +0.05(+1.64%)
May 30, 2003 2.989 3.069 2.985 3.004 9,270,798 -0.02(-0.50%)
May 29, 2003 3.038 3.118 2.974 3.019 13,556,778 -0.05(-1.61%)
May 28, 2003 3.114 3.148 3.065 3.069 34,870,292 -0.03(-1.10%)
May 27, 2003 3.000 3.114 2.966 3.103 18,803,858 +0.10(+3.42%)
May 23, 2003 2.924 3.019 2.909 3.000 15,576,404 +0.08(+2.60%)
May 22, 2003 2.822 2.947 2.810 2.924 27,579,096 +0.12(+4.34%)
May 21, 2003 2.833 2.860 2.727 2.803 30,547,448 -0.03(-1.07%)
May 20, 2003 2.985 2.985 2.696 2.833 40,430,716 -0.15(-5.09%)
May 19, 2003 3.076 3.091 2.974 2.985 11,281,735 -0.17(-5.30%)
May 16, 2003 3.133 3.152 3.008 3.152 13,828,782 +0.04(+1.34%)
May 15, 2003 3.038 3.156 3.038 3.110 25,537,614 +0.09(+2.89%)
May 14, 2003 2.753 3.031 2.734 3.023 39,044,624 +0.33(+12.43%)
May 13, 2003 2.544 2.693 2.541 2.689 20,129,648 +0.03(+1.14%)
May 12, 2003 2.582 2.712 2.579 2.658 15,844,986 +0.08(+3.24%)
May 09, 2003 2.544 2.575 2.491 2.575 10,580,264 +0.02(+0.74%)
May 08, 2003 2.620 2.620 2.506 2.556 13,378,250 -0.08(-2.89%)
May 07, 2003 2.563 2.632 2.514 2.632 12,724,175 +0.03(+1.02%)
May 06, 2003 2.677 2.708 2.590 2.605 11,711,992 -0.06(-2.28%)
May 05, 2003 2.712 2.731 2.658 2.666 11,447,360 -0.02(-0.57%)
May 02, 2003 2.601 2.693 2.601 2.681 15,931,353 +0.10(+3.98%)
May 01, 2003 2.647 2.655 2.431 2.579 16,130,946 -0.06(-2.30%)
Apr 30, 2003 2.658 2.689 2.624 2.639 16,351,867 -0.00(-0.14%)
Apr 29, 2003 2.658 2.753 2.601 2.643 18,493,408 +0.00(+0.00%)
Apr 28, 2003 2.594 2.658 2.586 2.643 12,836,084 +0.09(+3.42%)
Apr 25, 2003 2.620 2.624 2.525 2.556 9,143,880 -0.01(-0.44%)
Apr 24, 2003 2.491 2.620 2.476 2.567 13,945,167 +0.08(+3.05%)
Apr 23, 2003 2.632 2.651 2.434 2.491 27,425,320 -0.11(-4.37%)
Apr 22, 2003 2.450 2.788 2.419 2.605 49,739,696 +0.10(+4.10%)
Apr 21, 2003 2.298 2.506 2.260 2.503 33,506,582 +0.26(+11.70%)
Apr 17, 2003 1.979 2.279 1.979 2.241 36,857,792 +0.30(+15.69%)
Apr 16, 2003 2.036 2.058 1.865 1.937 15,235,938 -0.11(-5.38%)
Apr 15, 2003 2.066 2.070 2.024 2.047 6,368,275 -0.00(-0.19%)
Apr 14, 2003 2.104 2.108 2.020 2.051 13,231,847 +0.00(+0.00%)
Apr 11, 2003 2.036 2.108 2.024 2.051 14,841,229 +0.04(+1.89%)
Apr 10, 2003 1.971 2.013 1.925 2.013 12,041,399 +0.05(+2.51%)
Apr 09, 2003 1.910 1.986 1.880 1.963 13,092,816 +0.09(+5.08%)
Apr 08, 2003 1.922 1.929 1.842 1.868 12,093,799 -0.06(-3.34%)
Apr 07, 2003 1.937 1.956 1.887 1.933 15,118,236 +0.07(+3.88%)
Apr 04, 2003 1.899 1.914 1.804 1.861 8,324,706 +0.01(+0.62%)
Apr 03, 2003 1.861 1.899 1.823 1.849 7,479,992 +0.00(+0.00%)
Apr 02, 2003 1.990 1.994 1.842 1.849 20,884,310 -0.05(-2.60%)
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.