Williams Companies (NY: WMB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.26	12.26	11.90	12.00	10,238,168	-0.17(-1.40%)
Aug 28, 2008	12.46	12.60	11.91	12.17	14,769,759	-0.23(-1.88%)
Aug 27, 2008	12.43	12.57	12.35	12.40	14,610,145	+0.23(+1.85%)
Aug 26, 2008	11.89	12.20	11.83	12.18	28,676,422	+0.38(+3.23%)
Aug 25, 2008	12.04	12.04	11.69	11.80	18,280,722	+0.03(+0.23%)
Aug 22, 2008	12.01	12.03	11.67	11.77	12,083,797	-0.21(-1.75%)
Aug 21, 2008	11.88	12.14	11.74	11.98	24,003,756	+0.21(+1.78%)
Aug 20, 2008	11.45	11.85	11.42	11.77	29,250,448	+0.47(+4.12%)
Aug 19, 2008	10.76	11.42	10.72	11.30	28,355,106	+0.41(+3.78%)
Aug 18, 2008	10.92	11.10	10.80	10.89	17,037,182	-0.02(-0.18%)
Aug 15, 2008	10.92	11.01	10.63	10.91	0	-0.01(-0.07%)
Aug 14, 2008	10.94	11.14	10.81	10.92	22,012,778	-0.03(-0.28%)
Aug 13, 2008	10.70	11.08	10.59	10.95	33,676,100	+0.35(+3.34%)
Aug 12, 2008	10.84	10.98	10.58	10.60	31,398,426	-0.24(-2.22%)
Aug 11, 2008	10.97	11.27	10.47	10.84	42,300,464	-0.14(-1.31%)
Aug 08, 2008	11.45	11.45	10.80	10.98	36,265,144	-0.43(-3.75%)
Aug 07, 2008	12.28	12.28	11.37	11.41	20,870,536	-0.64(-5.29%)
Aug 06, 2008	11.72	12.14	11.72	12.05	17,505,898	+0.39(+3.33%)
Aug 05, 2008	11.60	11.79	11.35	11.66	25,936,528	+0.10(+0.91%)
Aug 04, 2008	12.25	12.41	11.44	11.55	27,466,102	-0.78(-6.36%)
Aug 01, 2008	12.44	12.62	12.32	12.34	18,319,918	-0.11(-0.90%)
Jul 31, 2008	12.91	13.44	12.35	12.45	24,088,614	-0.47(-3.67%)
Jul 30, 2008	12.42	12.93	12.33	12.92	18,962,878	+0.49(+3.94%)
Jul 29, 2008	12.43	12.48	12.10	12.43	16,318,243	+0.05(+0.41%)
Jul 28, 2008	12.58	12.69	12.38	12.38	12,683,659	-0.13(-1.02%)
Jul 25, 2008	12.57	12.80	12.39	12.51	17,326,738	-0.01(-0.06%)
Jul 24, 2008	12.54	12.88	12.12	12.52	21,737,152	+0.00(+0.03%)
Jul 23, 2008	12.73	12.83	12.19	12.52	26,400,856	-0.24(-1.92%)
Jul 22, 2008	13.50	13.50	12.70	12.76	21,265,300	-0.68(-5.06%)
Jul 21, 2008	13.41	13.58	13.21	13.44	13,404,048	+0.19(+1.41%)
Jul 18, 2008	12.75	13.45	12.75	13.25	21,097,930	+0.29(+2.22%)
Jul 17, 2008	13.77	13.86	12.67	12.97	29,345,474	-0.63(-4.66%)
Jul 16, 2008	13.91	14.00	13.37	13.60	19,678,870	-0.32(-2.32%)
Jul 15, 2008	14.71	14.71	13.90	13.92	19,045,470	-0.70(-4.81%)
Jul 14, 2008	14.28	14.74	14.17	14.63	21,260,308	+0.50(+3.55%)
Jul 11, 2008	13.94	14.33	13.91	14.12	16,923,908	+0.10(+0.75%)
Jul 10, 2008	13.79	14.02	13.54	14.02	16,884,238	+0.21(+1.52%)
Jul 09, 2008	14.02	14.26	13.79	13.81	16,324,804	-0.17(-1.20%)
Jul 08, 2008	14.08	14.16	13.52	13.98	25,814,360	-0.24(-1.69%)
Jul 07, 2008	14.54	14.71	14.04	14.22	19,261,326	-0.47(-3.17%)
Jul 04, 2008	15.05	15.11	14.29	14.68	13,237,164	+0.00(+0.00%)
Jul 03, 2008	15.05	15.11	14.29	14.68	13,237,164	-0.27(-1.82%)
Jul 02, 2008	15.55	15.73	14.96	14.96	20,579,970	-0.54(-3.51%)
Jul 01, 2008	15.56	15.69	15.37	15.50	18,785,730	-0.16(-1.02%)
Jun 30, 2008	15.40	15.77	15.34	15.66	18,621,880	+0.44(+2.91%)
Jun 27, 2008	15.38	15.41	15.16	15.22	21,260,994	-0.03(-0.23%)
Jun 26, 2008	15.54	15.64	15.11	15.25	13,980,968	-0.24(-1.53%)
Jun 25, 2008	15.78	15.83	15.08	15.49	24,907,066	+0.29(+1.89%)
Jun 24, 2008	15.20	15.31	14.86	15.20	16,166,128	+0.00(+0.00%)
Jun 23, 2008	14.81	15.27	14.81	15.20	17,825,772	+0.38(+2.57%)
Jun 20, 2008	15.09	15.19	14.81	14.82	15,990,919	-0.22(-1.45%)
Jun 19, 2008	15.50	15.62	15.04	15.04	19,314,316	-0.40(-2.62%)
Jun 18, 2008	15.44	15.63	15.24	15.44	14,342,496	+0.03(+0.18%)
Jun 17, 2008	15.13	15.46	15.10	15.41	12,718,056	+0.39(+2.61%)
Jun 16, 2008	15.01	15.23	14.82	15.02	11,921,349	-0.04(-0.28%)
Jun 13, 2008	14.87	15.11	14.85	15.06	9,670,839	+0.21(+1.44%)
Jun 12, 2008	15.19	15.19	14.84	14.85	12,550,941	-0.37(-2.40%)
Jun 11, 2008	15.12	15.31	15.02	15.22	13,146,548	+0.12(+0.77%)
Jun 10, 2008	15.05	15.38	14.89	15.10	10,225,508	-0.33(-2.12%)
Jun 09, 2008	15.32	15.56	14.89	15.43	8,101,025	+0.21(+1.35%)
Jun 06, 2008	15.36	15.76	15.22	15.22	32,962,666	-0.07(-0.48%)
Jun 05, 2008	14.86	15.31	14.83	15.29	11,746,622	+0.48(+3.22%)
Jun 04, 2008	14.81	14.97	14.76	14.82	13,758,648	-0.05(-0.31%)
Jun 03, 2008	14.75	15.05	14.67	14.86	15,962,051	+0.15(+1.00%)

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.