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

Williams Companies (NY: WMB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 29, 2016 12.42 12.58 11.65 12.11 14,166,545 -0.16(-1.27%)
Apr 28, 2016 12.56 12.85 12.23 12.27 12,848,272 -0.22(-1.80%)
Apr 27, 2016 12.22 12.85 12.22 12.49 25,920,736 +0.38(+3.15%)
Apr 26, 2016 12.02 12.30 11.85 12.11 13,651,838 +0.21(+1.73%)
Apr 25, 2016 12.24 12.37 11.62 11.90 9,579,994 -0.30(-2.46%)
Apr 22, 2016 12.04 12.38 11.95 12.20 16,153,724 +0.25(+2.09%)
Apr 21, 2016 11.80 12.24 11.63 11.95 25,168,240 +0.19(+1.65%)
Apr 20, 2016 11.14 11.96 10.97 11.76 33,547,880 +0.51(+4.55%)
Apr 19, 2016 10.56 11.27 10.52 11.25 25,739,176 +0.83(+7.97%)
Apr 18, 2016 10.59 11.17 9.569 10.42 55,623,904 -0.54(-4.96%)
Apr 15, 2016 10.97 11.21 10.84 10.96 10,159,876 -0.14(-1.24%)
Apr 14, 2016 11.60 11.60 10.99 11.10 13,868,897 -0.36(-3.16%)
Apr 13, 2016 11.01 11.49 10.88 11.46 14,885,689 +0.40(+3.61%)
Apr 12, 2016 10.74 11.16 10.49 11.06 17,209,662 +0.41(+3.81%)
Apr 11, 2016 10.22 10.94 10.22 10.66 45,334,052 +0.51(+5.05%)
Apr 08, 2016 10.09 10.46 9.950 10.14 26,768,450 +0.33(+3.37%)
Apr 07, 2016 9.612 10.01 9.600 9.812 19,158,500 +0.14(+1.42%)
Apr 06, 2016 9.363 9.868 9.119 9.675 20,635,924 +0.42(+4.59%)
Apr 05, 2016 9.425 9.494 9.128 9.250 12,259,440 -0.25(-2.63%)
Apr 04, 2016 9.631 9.812 9.494 9.500 11,489,170 -0.19(-2.00%)
Apr 01, 2016 9.806 10.19 9.619 9.694 13,675,300 -0.34(-3.42%)
Mar 31, 2016 9.800 10.07 9.625 10.04 12,177,350 +0.26(+2.62%)
Mar 30, 2016 9.931 10.30 9.775 9.781 12,464,291 -0.02(-0.25%)
Mar 29, 2016 9.313 9.862 9.150 9.806 10,563,251 +0.35(+3.70%)
Mar 28, 2016 9.850 9.918 9.419 9.456 15,622,015 -0.13(-1.37%)
Mar 24, 2016 9.862 9.587 9.587 9.587 26,648,538 -0.57(-5.60%)
Mar 23, 2016 11.08 11.17 9.962 10.16 15,167,838 -0.86(-7.77%)
Mar 22, 2016 10.72 11.06 10.59 11.01 10,799,484 +0.17(+1.61%)
Mar 21, 2016 11.24 11.26 10.75 10.84 10,374,417 -0.50(-4.41%)
Mar 18, 2016 11.32 11.48 11.13 11.34 25,010,568 +0.24(+2.20%)
Mar 17, 2016 11.11 11.37 10.72 11.09 15,152,525 +0.20(+1.83%)
Mar 16, 2016 10.12 10.95 10.12 10.89 15,912,256 +0.81(+7.99%)
Mar 15, 2016 10.08 10.11 9.700 10.09 14,531,975 -0.22(-2.12%)
Mar 14, 2016 9.943 10.47 9.812 10.31 14,832,396 +0.31(+3.06%)
Mar 11, 2016 10.25 10.41 9.943 10.000 19,573,582 +0.07(+0.76%)
Mar 10, 2016 10.77 10.81 9.269 9.925 57,903,788 -0.89(-8.26%)
Mar 09, 2016 10.65 10.96 10.42 10.82 20,942,548 +0.42(+4.06%)
Mar 08, 2016 11.38 11.41 10.33 10.40 28,858,928 -1.08(-9.44%)
Mar 07, 2016 11.64 11.99 11.32 11.48 23,397,072 -0.05(-0.47%)
Mar 04, 2016 11.22 11.66 11.14 11.53 28,231,676 +0.64(+5.86%)
Mar 03, 2016 10.29 10.93 10.28 10.90 11,778,650 +0.58(+5.60%)
Mar 02, 2016 9.993 10.38 9.830 10.32 11,980,883 +0.35(+3.50%)
Mar 01, 2016 9.722 9.993 9.505 9.969 10,284,594 +0.34(+3.50%)
Feb 29, 2016 9.487 9.969 9.366 9.631 19,072,874 +0.21(+2.24%)
Feb 26, 2016 9.848 10.11 9.339 9.420 18,004,694 -0.23(-2.43%)
Feb 25, 2016 9.487 10.15 8.987 9.655 31,886,406 -0.36(-3.61%)
Feb 24, 2016 9.210 10.06 8.854 10.02 12,077,593 +0.62(+6.60%)
Feb 23, 2016 9.667 9.716 9.282 9.396 14,940,884 -0.33(-3.41%)
Feb 22, 2016 9.607 9.875 9.420 9.728 14,443,103 +0.39(+4.13%)
Feb 19, 2016 9.390 9.487 9.035 9.342 14,189,901 -0.25(-2.58%)
Feb 18, 2016 9.469 9.812 8.920 9.589 19,961,308 +0.14(+1.47%)
Feb 17, 2016 9.294 9.634 9.071 9.451 16,212,636 +0.41(+4.53%)
Feb 16, 2016 8.360 9.065 8.318 9.041 20,248,468 +0.93(+11.43%)
Feb 12, 2016 8.192 8.113 8.113 8.113 14,188,758 +0.11(+1.35%)
Feb 11, 2016 7.276 8.421 7.083 8.005 26,986,418 +0.27(+3.42%)
Feb 10, 2016 6.963 8.300 6.800 7.740 30,504,218 +0.52(+7.26%)
Feb 09, 2016 6.782 7.318 6.626 7.216 44,927,488 +0.49(+7.35%)
Feb 08, 2016 8.993 9.035 6.156 6.722 103,526,848 -3.59(-34.81%)
Feb 05, 2016 11.15 11.19 10.21 10.31 19,056,032 -0.98(-8.69%)
Feb 04, 2016 11.16 11.51 10.72 11.29 19,200,002 +0.20(+1.85%)
Feb 03, 2016 11.46 11.58 10.23 11.09 25,606,874 -0.17(-1.50%)
Feb 02, 2016 11.35 11.72 11.14 11.26 17,462,024 -0.49(-4.20%)
Feb 01, 2016 11.38 11.96 10.91 11.75 23,410,872 +0.13(+1.09%)
Jan 29, 2016 11.72 11.95 11.19 11.62 24,844,054 +0.01(+0.05%)
Jan 28, 2016 12.29 12.70 11.46 11.62 28,790,478 +0.01(+0.10%)
Jan 27, 2016 12.21 12.31 10.99 11.61 41,218,572 -0.69(-5.63%)
Jan 26, 2016 11.41 12.44 11.01 12.30 30,700,776 +1.27(+11.52%)
Jan 25, 2016 11.63 13.12 10.99 11.03 34,116,992 -0.86(-7.24%)
Jan 22, 2016 10.19 11.96 10.19 11.89 49,702,116 +2.23(+23.07%)
Jan 21, 2016 9.300 10.11 9.186 9.661 28,828,440 +0.33(+3.55%)
Jan 20, 2016 9.146 9.463 8.511 9.330 26,361,734 -0.17(-1.84%)
Jan 19, 2016 9.975 10.63 9.282 9.505 39,218,948 -0.19(-1.99%)
Jan 15, 2016 9.505 9.697 9.697 9.697 39,937,976 -1.32(-11.97%)
Jan 14, 2016 8.083 11.10 7.975 11.02 70,643,896 +2.82(+34.39%)
Jan 13, 2016 9.926 9.963 7.692 8.198 86,417,560 -1.76(-17.71%)
Jan 12, 2016 11.40 11.58 9.149 9.963 82,165,760 -1.29(-11.50%)
Jan 11, 2016 12.23 12.34 11.03 11.26 29,333,356 -0.98(-7.98%)
Jan 08, 2016 12.69 12.79 11.73 12.23 31,248,726 -0.18(-1.46%)
Jan 07, 2016 13.38 13.73 12.41 12.41 20,833,992 -1.38(-10.00%)
Jan 06, 2016 15.38 15.50 13.79 13.79 28,146,270 -2.07(-13.03%)
Jan 05, 2016 15.91 16.07 15.61 15.86 20,577,368 +0.05(+0.34%)
Jan 04, 2016 15.37 16.02 15.25 15.81 18,229,674 +0.33(+2.10%)
Dec 31, 2015 14.53 15.48 15.48 15.48 16,604,216 +0.78(+5.29%)
Dec 30, 2015 14.61 14.99 14.35 14.70 17,660,954 -0.28(-1.85%)
Dec 29, 2015 15.12 15.49 14.70 14.98 15,901,993 +0.04(+0.24%)
Dec 28, 2015 14.85 15.07 14.44 14.94 17,733,338 -0.06(-0.40%)
Dec 24, 2015 15.32 15.00 15.00 15.00 16,970,958 -0.26(-1.70%)
Dec 23, 2015 13.87 15.32 13.85 15.26 45,500,912 +1.67(+12.27%)
Dec 22, 2015 13.25 14.09 13.23 13.59 41,662,952 +0.34(+2.59%)
Dec 21, 2015 13.03 13.31 12.62 13.25 33,956,236 +0.28(+2.14%)
Dec 18, 2015 14.41 14.57 12.95 12.97 53,090,648 -1.30(-9.11%)
Dec 17, 2015 15.52 15.65 14.20 14.28 22,296,880 -1.27(-8.18%)
Dec 16, 2015 15.31 15.75 15.28 15.55 15,640,013 -0.02(-0.12%)
Dec 15, 2015 15.56 16.03 15.47 15.56 21,352,324 +0.16(+1.06%)
Dec 14, 2015 15.79 15.85 15.11 15.40 14,782,744 -0.51(-3.22%)
Dec 11, 2015 17.40 17.47 15.81 15.91 20,541,376 -1.96(-10.98%)
Dec 10, 2015 17.21 18.03 17.17 17.88 19,755,072 +0.45(+2.56%)
Dec 09, 2015 16.24 17.56 16.09 17.43 28,071,464 +1.41(+8.80%)
Dec 08, 2015 15.36 16.72 15.01 16.02 30,770,696 +0.16(+1.00%)
Dec 07, 2015 17.38 17.47 15.07 15.86 43,864,256 -2.44(-13.31%)
Dec 04, 2015 19.46 19.46 18.09 18.30 28,170,888 -1.26(-6.46%)
Dec 03, 2015 20.95 20.95 19.49 19.56 20,393,182 -1.26(-6.05%)
Dec 02, 2015 21.34 21.37 20.48 20.82 14,676,863 -0.74(-3.44%)
Dec 01, 2015 21.58 21.74 21.25 21.56 11,053,780 +0.06(+0.27%)
Nov 30, 2015 21.30 21.56 21.12 21.50 9,528,135 +0.25(+1.16%)
Nov 27, 2015 21.23 21.40 21.09 21.26 3,931,212 -0.18(-0.82%)
Nov 25, 2015 21.70 21.43 21.43 21.43 9,092,496 -0.41(-1.88%)
Nov 24, 2015 21.57 22.11 21.56 21.84 22,535,286 +0.29(+1.34%)
Nov 23, 2015 21.61 22.08 21.43 21.56 18,713,448 -0.10(-0.46%)
Nov 20, 2015 22.10 22.42 21.50 21.66 18,021,054 -0.53(-2.39%)
Nov 19, 2015 22.19 22.54 21.75 22.19 17,548,824 -0.22(-1.00%)
Nov 18, 2015 22.18 22.60 22.00 22.41 9,258,126 +0.32(+1.44%)
Nov 17, 2015 21.92 22.49 21.44 22.09 13,439,585 +0.15(+0.67%)
Nov 16, 2015 20.64 22.01 20.54 21.94 11,611,762 +1.30(+6.30%)
Nov 13, 2015 20.50 20.86 19.69 20.64 12,837,350 +0.00(+0.00%)
Nov 12, 2015 21.09 21.17 20.50 20.64 9,784,746 -0.74(-3.44%)
Nov 11, 2015 21.63 21.69 20.93 21.38 10,573,682 -0.27(-1.25%)
Nov 10, 2015 21.65 21.84 21.29 21.65 5,930,727 -0.08(-0.38%)
Nov 09, 2015 22.24 22.53 21.67 21.73 9,462,148 -0.61(-2.71%)
Nov 06, 2015 22.28 22.41 21.86 22.34 8,416,763 -0.16(-0.71%)
Nov 05, 2015 22.84 22.96 21.90 22.50 14,079,237 -0.40(-1.75%)
Nov 04, 2015 23.67 23.70 22.57 22.90 18,947,134 -0.79(-3.35%)
Nov 03, 2015 23.39 23.97 23.26 23.69 8,383,589 +0.42(+1.79%)
Nov 02, 2015 23.00 23.71 22.97 23.27 11,123,282 +0.08(+0.33%)
Oct 30, 2015 22.65 23.52 22.45 23.20 14,054,610 +0.67(+2.98%)
Oct 29, 2015 22.37 22.82 22.14 22.53 10,904,302 +0.00(+0.00%)
Oct 28, 2015 22.09 23.04 22.03 22.53 15,360,499 +0.49(+2.22%)
Oct 27, 2015 21.78 22.07 21.53 22.04 12,159,911 -0.06(-0.27%)
Oct 26, 2015 23.07 23.07 22.00 22.10 14,699,859 -0.96(-4.16%)
Oct 23, 2015 23.32 23.62 22.97 23.06 11,610,436 -0.36(-1.53%)
Oct 22, 2015 23.77 23.90 23.22 23.42 15,639,612 -0.39(-1.66%)
Oct 21, 2015 24.39 24.50 23.59 23.81 10,284,548 -0.58(-2.36%)
Oct 20, 2015 24.39 24.80 24.29 24.39 8,921,825 -0.28(-1.12%)
Oct 19, 2015 24.49 24.99 24.07 24.66 8,462,108 -0.21(-0.83%)
Oct 16, 2015 24.69 25.06 24.42 24.87 8,723,012 +0.37(+1.51%)
Oct 15, 2015 24.16 24.59 23.82 24.50 13,901,131 +0.40(+1.66%)
Oct 14, 2015 24.40 24.69 23.96 24.10 17,532,830 -0.25(-1.04%)
Oct 13, 2015 24.83 25.31 24.32 24.35 11,500,942 -0.67(-2.68%)
Oct 12, 2015 25.83 25.96 24.89 25.02 10,623,524 -0.76(-2.94%)
Oct 09, 2015 25.96 26.00 25.35 25.78 13,707,337 +0.02(+0.07%)
Oct 08, 2015 25.40 26.17 25.34 25.76 17,364,584 +0.14(+0.55%)
Oct 07, 2015 25.06 25.66 24.82 25.62 22,275,746 +0.85(+3.42%)
Oct 06, 2015 24.50 25.23 24.35 24.77 17,153,556 +0.33(+1.35%)
Oct 05, 2015 24.36 24.87 24.09 24.44 15,558,021 +0.32(+1.32%)
Oct 02, 2015 22.47 24.19 22.22 24.13 15,937,799 +1.20(+5.23%)
Oct 01, 2015 21.90 23.00 21.69 22.93 23,544,958 +1.25(+5.78%)
Sep 30, 2015 21.02 21.87 20.59 21.67 29,957,992 +1.13(+5.50%)
Sep 29, 2015 21.66 21.86 20.37 20.55 33,785,192 -0.96(-4.46%)
Sep 28, 2015 23.27 23.53 21.34 21.50 52,998,984 -2.96(-12.12%)
Sep 25, 2015 24.86 25.22 24.13 24.47 10,965,020 -0.13(-0.53%)
Sep 24, 2015 25.10 25.22 23.30 24.60 22,155,430 -0.38(-1.53%)
Sep 23, 2015 26.34 26.56 24.87 24.98 15,530,390 -1.21(-4.60%)
Sep 22, 2015 26.47 26.96 26.07 26.19 12,948,741 -0.71(-2.65%)
Sep 21, 2015 26.76 27.18 26.56 26.90 15,422,402 +0.13(+0.50%)
Sep 18, 2015 26.66 27.23 26.09 26.76 28,579,842 +0.25(+0.94%)
Sep 17, 2015 26.93 27.29 26.29 26.51 15,907,903 -0.09(-0.33%)
Sep 16, 2015 25.54 26.94 25.13 26.60 27,062,864 +1.33(+5.26%)
Sep 15, 2015 24.65 25.38 24.62 25.27 11,706,056 +0.75(+3.08%)
Sep 14, 2015 24.90 24.93 24.14 24.52 13,999,672 -0.41(-1.63%)
Sep 11, 2015 25.33 25.39 24.14 24.93 23,828,582 -0.75(-2.94%)
Sep 10, 2015 26.34 26.61 25.05 25.68 25,332,264 -1.01(-3.78%)
Sep 09, 2015 27.54 27.72 26.63 26.69 11,666,567 -0.61(-2.25%)
Sep 08, 2015 27.38 27.42 26.88 27.30 7,938,261 +0.38(+1.40%)
Sep 04, 2015 27.06 26.93 26.93 26.93 8,822,893 -0.54(-1.96%)
Sep 03, 2015 27.53 28.12 27.29 27.47 12,527,610 +0.08(+0.30%)
Sep 02, 2015 27.05 27.40 26.24 27.38 13,817,796 +0.70(+2.61%)
Sep 01, 2015 27.19 27.72 26.49 26.69 14,853,471 -1.27(-4.54%)
Aug 31, 2015 28.01 28.49 27.58 27.96 11,421,847 -0.42(-1.47%)
Aug 28, 2015 27.55 28.71 27.37 28.38 13,731,239 +0.72(+2.60%)
Aug 27, 2015 27.04 27.73 26.90 27.66 21,999,250 +1.17(+4.40%)
Aug 26, 2015 26.58 26.77 25.81 26.49 15,730,231 +0.58(+2.24%)
Aug 25, 2015 28.03 28.14 25.89 25.91 17,402,428 -1.20(-4.43%)
Aug 24, 2015 26.62 28.36 25.13 27.11 24,581,156 -1.69(-5.86%)
Aug 21, 2015 29.13 29.65 28.80 28.80 17,366,544 -0.61(-2.07%)
Aug 20, 2015 30.67 31.03 29.39 29.41 10,746,240 -1.34(-4.36%)
Aug 19, 2015 31.24 31.54 30.37 30.75 11,490,886 -0.49(-1.58%)
Aug 18, 2015 31.46 31.90 31.12 31.24 9,565,434 -0.60(-1.89%)
Aug 17, 2015 30.55 32.15 30.48 31.85 21,718,264 +1.55(+5.11%)
Aug 14, 2015 30.02 30.52 29.93 30.30 10,592,630 +0.53(+1.77%)
Aug 13, 2015 29.57 29.91 29.32 29.77 9,200,861 +0.12(+0.41%)
Aug 12, 2015 29.03 29.70 28.48 29.65 9,284,472 +0.66(+2.26%)
Aug 11, 2015 28.39 29.02 28.14 28.99 8,100,563 +0.05(+0.18%)
Aug 10, 2015 28.38 29.06 28.38 28.94 7,482,752 +0.63(+2.23%)
Aug 07, 2015 28.05 28.81 28.03 28.31 8,723,282 +0.16(+0.56%)
Aug 06, 2015 28.26 28.89 27.18 28.15 15,721,627 -0.37(-1.28%)
Aug 05, 2015 30.33 30.54 28.22 28.52 21,704,194 -1.22(-4.10%)
Aug 04, 2015 30.15 30.31 29.40 29.73 9,759,601 -0.23(-0.76%)
Aug 03, 2015 30.46 30.59 29.77 29.96 10,928,077 -0.48(-1.58%)
Jul 31, 2015 30.71 31.10 30.36 30.44 11,790,208 -0.29(-0.94%)
Jul 30, 2015 31.28 31.28 30.68 30.73 6,783,554 -0.60(-1.91%)
Jul 29, 2015 30.65 31.40 30.55 31.33 9,663,706 +0.52(+1.69%)
Jul 28, 2015 30.18 31.15 29.78 30.81 10,772,656 +0.71(+2.35%)
Jul 27, 2015 30.34 30.44 29.81 30.10 14,224,404 -0.44(-1.42%)
Jul 24, 2015 30.70 31.03 30.41 30.53 9,216,856 -0.17(-0.57%)
Jul 23, 2015 31.04 31.32 30.64 30.71 9,907,887 -0.35(-1.12%)
Jul 22, 2015 31.49 31.79 30.88 31.06 10,602,674 -0.67(-2.12%)
Jul 21, 2015 32.29 32.48 31.53 31.73 18,832,506 -0.72(-2.22%)
Jul 20, 2015 33.28 33.37 32.36 32.45 14,347,879 -1.00(-3.00%)
Jul 17, 2015 33.69 33.93 33.32 33.45 15,592,970 -0.17(-0.50%)
Jul 16, 2015 33.43 33.74 33.30 33.62 10,715,203 +0.27(+0.82%)
Jul 15, 2015 33.36 33.72 33.19 33.35 8,452,665 -0.31(-0.93%)
Jul 14, 2015 33.77 34.09 33.41 33.66 14,247,702 -0.12(-0.34%)
Jul 13, 2015 33.59 33.93 33.45 33.78 8,810,955 +0.20(+0.59%)
Jul 10, 2015 32.91 33.67 32.74 33.58 9,608,199 +0.84(+2.55%)
Jul 09, 2015 33.01 33.33 32.73 32.74 12,021,284 +0.26(+0.79%)
Jul 08, 2015 33.09 33.28 32.20 32.49 10,235,504 -0.51(-1.55%)
Jul 07, 2015 33.08 33.11 32.27 33.00 17,301,050 -0.14(-0.42%)
Jul 06, 2015 33.17 33.65 32.85 33.14 9,820,417 -0.27(-0.82%)
Jul 02, 2015 33.52 33.41 33.41 33.41 9,515,409 +0.05(+0.16%)
Jul 01, 2015 33.16 33.81 33.12 33.36 15,504,794 +0.07(+0.21%)
Jun 30, 2015 32.96 33.57 32.96 33.29 16,858,182 +0.59(+1.79%)
Jun 29, 2015 32.80 32.99 32.59 32.70 14,658,027 -0.43(-1.30%)
Jun 26, 2015 32.07 33.56 32.04 33.13 44,850,788 +1.08(+3.38%)
Jun 25, 2015 33.06 33.46 31.92 32.05 55,208,420 -1.23(-3.70%)
Jun 24, 2015 33.92 34.14 33.12 33.28 46,671,820 -0.91(-2.66%)
Jun 23, 2015 34.90 35.10 34.01 34.19 59,954,532 -1.11(-3.15%)
Jun 22, 2015 28.04 35.40 34.26 35.30 174,345,504 +7.26(+25.90%)
Jun 19, 2015 28.29 28.45 27.88 28.04 14,073,802 -0.37(-1.29%)
Jun 18, 2015 28.17 28.54 28.07 28.41 17,137,126 +0.24(+0.86%)
Jun 17, 2015 27.99 28.24 27.73 28.16 16,872,194 +0.36(+1.29%)
Jun 16, 2015 27.60 27.87 27.37 27.80 16,182,423 +0.22(+0.80%)
Jun 15, 2015 26.97 27.60 26.85 27.58 10,477,152 +0.32(+1.19%)
Jun 12, 2015 27.45 27.48 27.18 27.26 11,558,723 -0.32(-1.16%)
Jun 11, 2015 27.75 27.88 27.45 27.58 14,119,778 -0.03(-0.11%)
Jun 10, 2015 27.98 28.09 27.60 27.61 11,155,205 +0.01(+0.02%)
Jun 09, 2015 28.00 28.03 27.58 27.60 12,306,522 -0.15(-0.56%)
Jun 08, 2015 27.74 28.09 27.63 27.75 12,717,475 -0.19(-0.68%)
Jun 05, 2015 27.68 28.20 27.54 27.94 14,490,125 +0.14(+0.52%)
Jun 04, 2015 28.36 28.52 27.78 27.80 18,689,406 -0.80(-2.78%)
Jun 03, 2015 29.21 29.28 28.42 28.60 17,695,746 -0.76(-2.60%)
Jun 02, 2015 29.40 29.47 29.06 29.36 7,728,197 -0.05(-0.16%)
Jun 01, 2015 29.24 29.63 29.12 29.40 13,040,841 +0.13(+0.43%)
May 29, 2015 29.42 29.44 29.15 29.28 10,206,336 -0.10(-0.35%)
May 28, 2015 29.67 29.70 29.15 29.38 13,867,615 -0.34(-1.16%)
May 27, 2015 29.97 30.01 29.63 29.72 11,306,092 -0.22(-0.75%)
May 26, 2015 30.13 30.26 29.86 29.95 10,042,533 -0.41(-1.36%)
May 22, 2015 30.27 30.36 30.36 30.36 8,825,134 -0.07(-0.23%)
May 21, 2015 30.69 30.75 30.25 30.43 9,706,869 -0.04(-0.13%)
May 20, 2015 30.38 30.49 30.14 30.47 13,557,920 +0.06(+0.19%)
May 19, 2015 30.69 30.77 30.29 30.41 16,444,020 -0.35(-1.14%)
May 18, 2015 31.02 31.03 30.54 30.76 16,553,390 -0.06(-0.20%)
May 15, 2015 30.49 31.22 30.18 30.82 27,072,976 +0.33(+1.07%)
May 14, 2015 30.06 30.54 30.06 30.50 27,302,038 +0.01(+0.04%)
May 13, 2015 28.70 31.19 29.52 30.49 63,692,712 +1.78(+6.21%)
May 12, 2015 28.42 28.83 28.39 28.70 7,718,180 +0.26(+0.93%)
May 11, 2015 29.10 29.19 28.28 28.44 11,308,652 -0.74(-2.55%)
May 08, 2015 28.73 29.24 28.38 29.19 7,901,685 +0.71(+2.50%)
May 07, 2015 28.28 28.64 27.74 28.48 11,575,323 +0.15(+0.53%)
May 06, 2015 28.65 28.65 28.15 28.33 10,706,821 -0.03(-0.12%)
May 05, 2015 29.34 29.34 28.34 28.36 15,091,714 -0.80(-2.73%)
May 04, 2015 29.39 29.58 29.03 29.16 8,511,996 -0.14(-0.47%)
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.