Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.66	11.74	11.46	11.46	10,241,942	-0.23(-1.96%)
Apr 27, 2007	11.58	11.73	11.50	11.69	12,263,886	+0.04(+0.37%)
Apr 26, 2007	11.70	11.74	11.56	11.65	18,065,564	-0.09(-0.76%)
Apr 25, 2007	11.30	11.74	11.30	11.74	12,045,551	+0.26(+2.27%)
Apr 24, 2007	11.45	11.54	11.44	11.48	7,659,112	+0.03(+0.24%)
Apr 23, 2007	11.32	11.52	11.27	11.45	11,394,918	+0.17(+1.55%)
Apr 20, 2007	11.30	11.30	11.05	11.27	16,647,057	+0.28(+2.58%)
Apr 19, 2007	11.30	11.30	10.97	10.99	6,643,670	-0.11(-1.02%)
Apr 18, 2007	11.02	11.14	11.02	11.10	9,961,858	-0.08(-0.69%)
Apr 17, 2007	11.09	11.22	11.08	11.18	14,221,439	+0.07(+0.59%)
Apr 16, 2007	11.06	11.16	10.98	11.11	14,853,605	+0.05(+0.49%)
Apr 13, 2007	10.73	11.30	10.73	11.06	5,512,442	-0.01(-0.11%)
Apr 12, 2007	11.32	11.32	10.92	11.07	9,999,913	+0.12(+1.06%)
Apr 11, 2007	11.17	11.17	10.94	10.95	9,607,505	-0.16(-1.47%)
Apr 10, 2007	10.99	11.17	10.99	11.12	11,231,710	+0.12(+1.06%)
Apr 09, 2007	11.04	11.10	10.95	11.00	11,011,359	-0.04(-0.39%)
Apr 05, 2007	11.06	11.10	10.92	11.04	12,566,804	+0.02(+0.21%)
Apr 04, 2007	11.08	11.17	11.00	11.02	9,249,023	-0.06(-0.53%)
Apr 03, 2007	11.23	11.23	11.05	11.08	13,619,968	-0.14(-1.28%)
Apr 02, 2007	11.08	11.27	11.02	11.22	13,131,012	+0.17(+1.51%)
Mar 30, 2007	11.24	11.25	10.94	11.06	11,076,527	-0.19(-1.66%)
Mar 29, 2007	11.08	11.28	11.07	11.24	19,702,212	+0.16(+1.47%)
Mar 28, 2007	11.11	11.19	11.03	11.08	10,495,989	+0.05(+0.42%)
Mar 27, 2007	11.02	11.09	10.94	11.03	9,777,259	-0.06(-0.56%)
Mar 26, 2007	11.07	11.21	10.91	11.09	12,943,586	+0.14(+1.24%)
Mar 23, 2007	11.11	11.14	10.88	10.96	10,781,718	-0.14(-1.30%)
Mar 22, 2007	10.98	11.19	10.96	11.10	18,431,012	+0.22(+2.04%)
Mar 21, 2007	10.62	10.92	10.54	10.88	10,380,313	+0.31(+2.98%)
Mar 20, 2007	10.52	10.57	10.42	10.57	8,232,472	+0.08(+0.78%)
Mar 19, 2007	10.32	10.48	10.32	10.48	6,139,437	+0.16(+1.50%)
Mar 16, 2007	10.49	10.53	10.30	10.33	9,679,695	-0.12(-1.12%)
Mar 15, 2007	10.39	10.51	10.35	10.45	8,499,437	-0.05(-0.48%)
Mar 14, 2007	10.34	10.50	10.26	10.50	8,183,283	+0.16(+1.54%)
Mar 13, 2007	10.62	10.74	10.33	10.34	13,907,385	-0.28(-2.67%)
Mar 12, 2007	10.56	10.66	10.53	10.62	6,867,841	-0.03(-0.33%)
Mar 09, 2007	10.62	10.76	10.54	10.66	8,482,154	+0.05(+0.51%)
Mar 08, 2007	10.59	10.68	10.56	10.60	8,812,430	+0.04(+0.40%)
Mar 07, 2007	10.39	10.67	10.25	10.56	17,506,960	+0.35(+3.39%)
Mar 06, 2007	10.14	10.29	10.13	10.21	13,783,564	+0.12(+1.19%)
Mar 05, 2007	10.14	10.27	10.06	10.09	11,416,284	-0.10(-0.95%)
Mar 02, 2007	10.36	10.41	10.16	10.19	11,521,313	-0.26(-2.45%)
Mar 01, 2007	10.39	10.54	10.12	10.45	21,073,012	-0.03(-0.30%)
Feb 28, 2007	10.47	10.61	10.28	10.48	15,327,342	+0.01(+0.11%)
Feb 27, 2007	10.85	10.86	10.31	10.47	24,632,226	-0.53(-4.81%)
Feb 26, 2007	10.88	11.15	10.87	10.99	16,913,956	+0.15(+1.40%)
Feb 23, 2007	10.77	10.90	10.72	10.84	11,560,442	-0.04(-0.36%)
Feb 22, 2007	10.99	11.01	10.73	10.88	14,281,681	-0.12(-1.13%)
Feb 21, 2007	10.77	11.02	10.69	11.01	11,683,748	+0.24(+2.24%)
Feb 20, 2007	10.68	10.77	10.62	10.76	8,203,620	+0.08(+0.76%)
Feb 16, 2007	10.59	10.69	10.56	10.68	8,689,638	+0.05(+0.47%)
Feb 15, 2007	10.84	10.84	10.55	10.63	7,573,958	-0.08(-0.76%)
Feb 14, 2007	10.83	10.85	10.67	10.71	10,811,708	-0.05(-0.51%)
Feb 13, 2007	10.73	10.81	10.69	10.77	7,954,970	+0.06(+0.58%)
Feb 12, 2007	10.81	10.81	10.64	10.71	6,476,826	-0.10(-0.90%)
Feb 09, 2007	10.87	10.95	10.75	10.80	10,281,297	-0.02(-0.14%)
Feb 08, 2007	10.66	10.83	10.58	10.82	10,278,465	+0.19(+1.83%)
Feb 07, 2007	10.59	10.71	10.57	10.62	12,330,657	+0.04(+0.37%)
Feb 06, 2007	10.69	10.70	10.51	10.59	8,923,638	-0.04(-0.40%)
Feb 05, 2007	10.45	10.75	10.41	10.63	14,406,018	-0.02(-0.22%)
Feb 02, 2007	10.63	10.68	10.52	10.65	8,585,124	+0.05(+0.51%)

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.