Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.