Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.390	8.265	8.265	8.265	13,167,445	-0.09(-1.03%)
Dec 30, 2009	8.323	8.374	8.284	8.351	15,761,016	-0.00(-0.05%)
Dec 29, 2009	8.378	8.417	8.343	8.355	10,491,518	+0.02(+0.28%)
Dec 28, 2009	8.437	8.437	8.296	8.331	6,607,050	-0.05(-0.56%)
Dec 24, 2009	8.316	8.402	8.316	8.378	2,098,534	+0.05(+0.61%)
Dec 23, 2009	8.308	8.343	8.202	8.327	7,373,720	+0.05(+0.66%)
Dec 22, 2009	8.229	8.285	8.194	8.272	9,681,510	+0.06(+0.76%)
Dec 21, 2009	8.135	8.253	8.135	8.210	8,333,413	+0.10(+1.26%)
Dec 18, 2009	8.202	8.214	8.037	8.108	16,666,189	+0.03(+0.34%)
Dec 17, 2009	8.147	8.182	8.021	8.080	8,267,183	-0.09(-1.10%)
Dec 16, 2009	8.163	8.210	8.080	8.170	9,226,417	+0.10(+1.21%)
Dec 15, 2009	7.927	8.123	7.920	8.072	11,294,844	+0.11(+1.33%)
Dec 14, 2009	8.023	8.037	7.963	7.967	12,827,847	+0.29(+3.73%)
Dec 11, 2009	7.692	7.755	7.645	7.680	11,712,614	-0.01(-0.10%)
Dec 10, 2009	7.661	7.716	7.582	7.688	13,733,346	+0.11(+1.40%)
Dec 09, 2009	7.610	7.684	7.504	7.582	13,696,500	-0.00(-0.05%)
Dec 08, 2009	7.590	7.680	7.547	7.586	13,039,855	-0.12(-1.52%)
Dec 07, 2009	7.727	7.789	7.645	7.704	17,481,918	-0.00(-0.05%)
Dec 04, 2009	7.852	8.012	7.614	7.707	18,851,298	-0.08(-1.00%)
Dec 03, 2009	7.926	7.996	7.782	7.785	14,986,276	-0.09(-1.14%)
Dec 02, 2009	7.879	7.922	7.801	7.875	21,752,308	+0.00(+0.00%)
Dec 01, 2009	7.852	7.934	7.797	7.875	18,813,386	+0.11(+1.46%)
Nov 30, 2009	7.832	7.867	7.661	7.762	18,890,454	-0.03(-0.40%)
Nov 27, 2009	7.844	7.844	7.629	7.793	9,508,311	-0.22(-2.73%)
Nov 25, 2009	7.942	8.035	7.860	8.012	12,975,785	+0.28(+3.69%)
Nov 24, 2009	7.840	7.949	7.704	7.727	12,636,039	-0.10(-1.30%)
Nov 23, 2009	7.887	7.988	7.774	7.828	11,420,480	+0.08(+1.06%)
Nov 20, 2009	7.676	7.770	7.590	7.746	18,618,664	+0.01(+0.15%)
Nov 19, 2009	7.910	7.910	7.665	7.735	13,547,443	-0.22(-2.80%)
Nov 18, 2009	8.059	8.059	7.828	7.957	12,332,984	-0.05(-0.68%)
Nov 17, 2009	8.024	8.039	7.910	8.012	11,116,547	-0.05(-0.63%)
Nov 16, 2009	7.805	8.063	7.805	8.063	16,239,310	+0.24(+3.04%)
Nov 13, 2009	7.719	7.903	7.661	7.824	12,794,173	+0.08(+1.06%)
Nov 12, 2009	7.828	7.945	7.707	7.743	13,449,029	-0.12(-1.54%)
Nov 11, 2009	7.992	7.992	7.774	7.864	12,442,929	-0.01(-0.10%)
Nov 10, 2009	7.856	7.918	7.723	7.871	10,817,738	-0.00(-0.05%)
Nov 09, 2009	7.731	7.883	7.731	7.875	11,962,767	+0.24(+3.12%)
Nov 06, 2009	7.594	7.739	7.559	7.637	10,492,028	-0.03(-0.36%)
Nov 05, 2009	7.555	7.704	7.497	7.665	13,457,226	+0.16(+2.13%)
Nov 04, 2009	7.528	7.645	7.481	7.505	16,334,488	+0.07(+0.94%)
Nov 03, 2009	7.122	7.450	7.103	7.434	19,480,408	+0.22(+3.08%)
Nov 02, 2009	7.407	7.497	7.091	7.212	22,379,110	-0.14(-1.96%)
Oct 30, 2009	7.563	7.571	7.233	7.356	23,974,444	-0.26(-3.43%)
Oct 29, 2009	7.462	7.661	7.224	7.618	23,942,942	+0.50(+6.96%)
Oct 28, 2009	7.317	7.434	7.114	7.122	20,454,076	-0.26(-3.54%)
Oct 27, 2009	7.380	7.532	7.341	7.384	14,581,330	+0.02(+0.26%)
Oct 26, 2009	7.493	7.727	7.317	7.364	22,283,566	-0.10(-1.36%)
Oct 23, 2009	7.496	7.520	7.415	7.465	16,286,106	-0.26(-3.34%)
Oct 22, 2009	7.739	7.743	7.590	7.723	15,498,635	-0.02(-0.25%)
Oct 21, 2009	7.668	7.930	7.665	7.743	19,360,578	-0.01(-0.10%)
Oct 20, 2009	7.653	7.754	7.637	7.750	13,085,310	-0.10(-1.29%)
Oct 19, 2009	7.739	7.879	7.735	7.852	10,145,442	+0.07(+0.90%)
Oct 16, 2009	7.824	7.883	7.715	7.782	14,947,411	-0.11(-1.43%)
Oct 15, 2009	7.680	7.903	7.653	7.895	16,358,395	+0.18(+2.33%)
Oct 14, 2009	7.727	7.750	7.633	7.715	12,267,485	+0.04(+0.51%)
Oct 13, 2009	7.622	7.715	7.493	7.676	14,036,102	+0.07(+0.87%)
Oct 12, 2009	7.739	7.778	7.571	7.610	9,118,320	+0.04(+0.57%)
Oct 09, 2009	7.544	7.622	7.501	7.567	11,680,816	-0.01(-0.15%)
Oct 08, 2009	7.220	7.618	7.200	7.579	27,354,056	+0.37(+5.20%)
Oct 07, 2009	7.165	7.204	7.079	7.204	12,607,190	+0.07(+0.93%)
Oct 06, 2009	7.013	7.208	6.970	7.138	18,634,102	+0.25(+3.63%)
Oct 05, 2009	6.587	6.939	6.568	6.888	28,663,336	+0.30(+4.50%)
Oct 02, 2009	6.474	6.724	6.466	6.591	19,636,842	+0.00(+0.00%)