Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.02	19.10	18.89	18.94	4,326,952	+0.02(+0.11%)
Nov 27, 2013	19.12	19.15	18.88	18.91	9,025,160	-0.27(-1.40%)
Nov 26, 2013	19.27	19.48	19.18	19.18	10,011,397	-0.06(-0.34%)
Nov 25, 2013	18.95	19.33	18.89	19.25	10,085,348	+0.29(+1.50%)
Nov 22, 2013	18.74	19.01	18.73	18.96	8,709,625	+0.19(+1.03%)
Nov 21, 2013	18.69	18.83	18.56	18.77	8,506,486	+0.07(+0.37%)
Nov 20, 2013	18.89	19.04	18.63	18.70	7,054,905	-0.13(-0.71%)
Nov 19, 2013	18.97	19.06	18.77	18.83	11,580,642	-0.13(-0.71%)
Nov 18, 2013	18.97	19.11	18.85	18.97	8,999,313	+0.03(+0.14%)
Nov 15, 2013	18.80	18.97	18.69	18.94	14,044,158	+0.09(+0.48%)
Nov 14, 2013	18.54	18.94	18.52	18.85	12,670,150	+0.36(+1.95%)
Nov 13, 2013	18.56	18.65	18.40	18.49	13,658,833	-0.10(-0.52%)
Nov 12, 2013	18.68	18.73	18.47	18.59	9,317,110	-0.19(-1.03%)
Nov 11, 2013	18.74	18.86	18.57	18.78	6,808,236	+0.08(+0.40%)
Nov 08, 2013	18.53	18.75	18.41	18.70	11,535,913	+0.16(+0.84%)
Nov 07, 2013	18.83	18.87	18.44	18.55	11,718,885	-0.21(-1.15%)
Nov 06, 2013	18.86	18.91	18.66	18.76	11,781,933	-0.06(-0.31%)
Nov 05, 2013	19.09	19.15	18.78	18.82	12,993,768	-0.39(-2.02%)
Nov 04, 2013	19.26	19.32	19.05	19.21	9,045,545	+0.11(+0.59%)
Nov 01, 2013	19.19	19.30	18.92	19.10	14,349,120	-0.10(-0.53%)
Oct 31, 2013	19.84	19.88	18.83	19.20	25,318,100	-0.67(-3.36%)
Oct 30, 2013	20.11	20.15	19.80	19.87	7,467,814	-0.18(-0.91%)
Oct 29, 2013	19.99	20.10	19.94	20.05	7,840,882	+0.06(+0.30%)
Oct 28, 2013	20.09	20.11	19.85	19.99	7,988,061	-0.06(-0.32%)
Oct 25, 2013	19.91	20.08	19.80	20.05	6,064,688	+0.23(+1.14%)
Oct 24, 2013	19.68	19.91	19.67	19.83	4,283,605	+0.11(+0.57%)
Oct 23, 2013	19.84	19.91	19.57	19.72	9,321,512	-0.16(-0.81%)
Oct 22, 2013	19.52	20.05	19.46	19.88	12,502,814	+0.43(+2.21%)
Oct 21, 2013	19.44	19.54	19.25	19.45	5,709,500	-0.04(-0.19%)
Oct 18, 2013	19.46	19.54	19.31	19.48	7,824,663	+0.11(+0.58%)
Oct 17, 2013	19.31	19.43	19.22	19.37	7,088,444	+0.04(+0.22%)
Oct 16, 2013	19.24	19.39	19.13	19.33	9,438,658	+0.23(+1.18%)
Oct 15, 2013	19.20	19.22	18.97	19.10	11,650,251	-0.13(-0.67%)
Oct 14, 2013	19.18	19.26	19.04	19.23	13,379,339	-0.20(-1.05%)
Oct 11, 2013	19.20	19.52	19.18	19.44	8,060,169	+0.22(+1.12%)
Oct 10, 2013	18.95	19.24	18.91	19.22	7,216,270	+0.42(+2.26%)
Oct 09, 2013	18.85	18.90	18.64	18.80	10,877,253	-0.05(-0.26%)
Oct 08, 2013	19.08	19.18	18.84	18.84	8,881,096	-0.25(-1.32%)
Oct 07, 2013	19.14	19.34	19.02	19.10	5,911,832	-0.21(-1.11%)
Oct 04, 2013	19.48	19.53	19.26	19.31	8,840,583	-0.20(-1.05%)
Oct 03, 2013	19.59	19.60	19.23	19.52	10,030,982	-0.15(-0.77%)
Oct 02, 2013	19.67	19.80	19.51	19.67	7,265,672	-0.09(-0.46%)
Oct 01, 2013	19.53	19.88	19.50	19.76	12,692,613	+0.21(+1.07%)
Sep 30, 2013	19.38	19.71	19.34	19.55	8,952,601	+0.06(+0.33%)
Sep 27, 2013	19.39	19.52	19.31	19.48	5,575,134	-0.05(-0.25%)
Sep 26, 2013	19.56	19.59	19.45	19.53	5,438,599	+0.05(+0.28%)
Sep 25, 2013	19.73	19.75	19.47	19.48	5,649,022	-0.20(-1.01%)
Sep 24, 2013	19.63	19.80	19.53	19.68	6,010,597	+0.05(+0.25%)
Sep 23, 2013	19.60	19.72	19.52	19.63	7,191,603	-0.06(-0.33%)
Sep 20, 2013	19.85	19.86	19.59	19.69	11,339,238	-0.11(-0.57%)
Sep 19, 2013	19.37	19.84	19.37	19.81	14,437,290	+0.49(+2.53%)
Sep 18, 2013	18.93	19.33	18.93	19.32	12,749,477	+0.39(+2.07%)
Sep 17, 2013	19.08	19.14	18.84	18.92	10,540,081	-0.18(-0.96%)
Sep 16, 2013	19.42	19.42	19.06	19.11	6,386,241	-0.21(-1.09%)
Sep 13, 2013	19.03	19.38	19.02	19.32	7,834,407	+0.33(+1.76%)
Sep 12, 2013	19.24	19.24	18.98	18.98	9,106,484	-0.24(-1.23%)
Sep 11, 2013	19.26	19.29	19.03	19.22	12,068,794	-0.04(-0.21%)
Sep 10, 2013	18.97	19.30	18.91	19.26	33,450,196	+0.31(+1.66%)
Sep 09, 2013	18.78	19.00	18.77	18.95	7,844,931	+0.26(+1.37%)
Sep 06, 2013	18.78	18.86	18.60	18.69	26,654,362	-0.01(-0.03%)
Sep 05, 2013	18.75	18.95	18.67	18.70	9,897,472	-0.01(-0.03%)
Sep 04, 2013	19.20	19.22	18.64	18.70	16,446,822	-0.42(-2.20%)