Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2008	14.00	14.19	13.95	14.17	17,941,778	+0.16(+1.14%)
Feb 29, 2008	14.11	14.24	13.91	14.01	11,656,481	-0.23(-1.64%)
Feb 28, 2008	13.94	14.29	13.92	14.24	20,430,440	+0.17(+1.19%)
Feb 27, 2008	14.32	14.36	14.06	14.07	16,594,681	-0.28(-1.95%)
Feb 26, 2008	14.08	14.39	14.01	14.35	15,617,797	+0.16(+1.12%)
Feb 25, 2008	13.84	14.21	13.84	14.19	17,493,216	+0.36(+2.61%)
Feb 22, 2008	14.11	14.16	13.48	13.83	18,509,956	+0.02(+0.11%)
Feb 21, 2008	14.20	14.29	13.75	13.82	15,495,901	-0.13(-0.95%)
Feb 20, 2008	13.61	13.95	13.56	13.95	14,186,791	+0.32(+2.37%)
Feb 19, 2008	13.52	13.75	13.47	13.63	11,287,526	+0.37(+2.76%)
Feb 18, 2008	13.33	13.37	13.10	13.26	0	+0.00(+0.00%)
Feb 15, 2008	13.33	13.37	13.10	13.26	8,238,308	-0.10(-0.73%)
Feb 14, 2008	13.38	13.60	13.34	13.36	7,573,174	-0.04(-0.32%)
Feb 13, 2008	13.29	13.44	13.20	13.40	8,565,347	+0.23(+1.77%)
Feb 12, 2008	13.35	13.57	13.02	13.17	10,569,139	-0.13(-0.99%)
Feb 11, 2008	12.82	13.34	12.82	13.30	15,768,010	+0.51(+3.95%)
Feb 08, 2008	12.42	12.84	12.42	12.79	11,073,339	+0.26(+2.05%)
Feb 07, 2008	12.41	12.65	12.31	12.54	10,585,813	+0.05(+0.37%)
Feb 06, 2008	12.62	12.84	12.44	12.49	11,085,086	-0.03(-0.25%)
Feb 05, 2008	12.59	12.94	12.48	12.52	16,889,060	-0.27(-2.10%)
Feb 04, 2008	12.59	12.88	12.52	12.79	9,820,173	+0.16(+1.23%)

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.