Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 1.817 1.870 1.814 1.860 7,898,303 +0.00(+0.20%)
Nov 29, 2006 1.803 1.858 1.799 1.856 9,061,184 +0.08(+4.49%)
Nov 28, 2006 1.765 1.780 1.747 1.776 6,581,512 +0.02(+0.86%)
Nov 27, 2006 1.821 1.821 1.749 1.761 5,210,974 -0.09(-4.63%)
Nov 24, 2006 1.844 1.855 1.832 1.846 1,666,143 +0.00(+0.13%)
Nov 22, 2006 1.836 1.858 1.831 1.844 10,040,837 +0.01(+0.33%)
Nov 21, 2006 1.802 1.839 1.797 1.838 11,780,272 +0.04(+2.46%)
Nov 20, 2006 1.789 1.819 1.772 1.794 7,399,926 +0.01(+0.46%)
Nov 17, 2006 1.774 1.791 1.765 1.785 7,893,417 -0.02(-1.09%)
Nov 16, 2006 1.866 1.877 1.801 1.805 8,435,769 -0.06(-3.44%)
Nov 15, 2006 1.867 1.877 1.847 1.869 3,835,551 +0.01(+0.62%)
Nov 14, 2006 1.858 1.864 1.833 1.858 12,190,700 +0.02(+1.14%)
Nov 13, 2006 1.801 1.844 1.798 1.837 5,135,241 -0.00(-0.07%)
Nov 10, 2006 1.873 1.884 1.833 1.838 7,216,699 -0.06(-3.27%)
Nov 09, 2006 1.842 1.917 1.842 1.901 17,741,256 +0.03(+1.75%)
Nov 08, 2006 1.822 1.869 1.819 1.868 10,429,278 +0.00(+0.00%)
Nov 07, 2006 1.857 1.871 1.837 1.868 6,850,245 +0.01(+0.35%)
Nov 06, 2006 1.881 1.913 1.860 1.861 5,091,266 -0.00(-0.02%)
Nov 03, 2006 1.812 1.882 1.812 1.862 10,842,150 +0.05(+2.73%)
Nov 02, 2006 1.809 1.820 1.793 1.812 4,504,940 -0.01(-0.38%)
Nov 01, 2006 1.797 1.821 1.797 1.819 5,369,771 +0.05(+2.61%)
Oct 31, 2006 1.798 1.804 1.761 1.773 8,770,464 +0.01(+0.44%)
Oct 30, 2006 1.740 1.770 1.736 1.765 7,790,810 +0.00(+0.12%)
Oct 27, 2006 1.753 1.789 1.753 1.763 4,722,369 -0.02(-1.37%)
Oct 26, 2006 1.811 1.820 1.770 1.788 4,416,991 -0.02(-1.04%)
Oct 25, 2006 1.802 1.820 1.791 1.806 5,010,646 -0.01(-0.56%)
Oct 24, 2006 1.798 1.818 1.793 1.817 11,582,387 +0.01(+0.80%)
Oct 23, 2006 1.770 1.803 1.754 1.802 5,044,849 +0.02(+1.24%)
Oct 20, 2006 1.765 1.790 1.756 1.780 4,614,876 +0.01(+0.44%)
Oct 19, 2006 1.763 1.792 1.758 1.772 3,967,474 +0.01(+0.42%)
Oct 18, 2006 1.803 1.803 1.760 1.765 18,825,960 +0.01(+0.56%)
Oct 17, 2006 1.797 1.797 1.753 1.755 13,451,302 -0.04(-2.32%)
Oct 16, 2006 1.783 1.801 1.761 1.797 12,139,397 +0.02(+1.01%)
Oct 13, 2006 1.787 1.810 1.774 1.779 12,625,559 -0.02(-0.91%)
Oct 12, 2006 1.768 1.801 1.768 1.795 5,518,796 +0.04(+2.29%)
Oct 11, 2006 1.719 1.775 1.707 1.755 12,285,978 +0.01(+0.52%)
Oct 10, 2006 1.727 1.747 1.723 1.746 6,530,208 +0.02(+1.45%)
Oct 09, 2006 1.698 1.721 1.695 1.721 7,099,434 +0.02(+1.45%)
Oct 06, 2006 1.668 1.699 1.656 1.697 7,886,088 +0.01(+0.68%)
Oct 05, 2006 1.637 1.697 1.637 1.685 13,101,949 +0.05(+3.05%)
Oct 04, 2006 1.609 1.648 1.607 1.635 38,553,396 +0.05(+2.94%)
Oct 03, 2006 1.615 1.617 1.582 1.589 10,119,014 -0.03(-2.00%)
Oct 02, 2006 1.654 1.658 1.616 1.621 21,852,868 +0.01(+0.89%)
Sep 29, 2006 1.630 1.636 1.603 1.607 30,997,116 -0.03(-1.88%)
Sep 28, 2006 1.596 1.655 1.585 1.637 26,284,518 +0.07(+4.30%)
Sep 27, 2006 1.602 1.619 1.567 1.570 12,728,166 -0.02(-1.24%)
Sep 26, 2006 1.596 1.617 1.583 1.589 20,409,040 +0.01(+0.94%)
Sep 25, 2006 1.547 1.580 1.499 1.575 6,813,600 +0.04(+2.31%)
Sep 22, 2006 1.534 1.545 1.499 1.539 4,079,853 -0.01(-0.35%)
Sep 21, 2006 1.585 1.596 1.522 1.544 8,069,315 -0.06(-3.68%)
Sep 20, 2006 1.668 1.673 1.598 1.603 5,357,556 -0.06(-3.64%)
Sep 19, 2006 1.693 1.695 1.645 1.664 3,901,512 -0.03(-1.57%)
Sep 18, 2006 1.674 1.704 1.660 1.691 5,228,076 +0.04(+2.48%)
Sep 15, 2006 1.663 1.669 1.643 1.650 5,799,744 +0.00(+0.00%)
Sep 14, 2006 1.673 1.679 1.641 1.650 5,907,237 -0.02(-1.37%)
Sep 13, 2006 1.595 1.684 1.591 1.673 11,948,841 -0.00(-0.02%)
Sep 12, 2006 1.706 1.718 1.664 1.673 7,253,344 -0.03(-1.61%)
Sep 11, 2006 1.695 1.719 1.679 1.700 3,879,525 -0.02(-1.26%)
Sep 08, 2006 1.742 1.761 1.722 1.722 6,779,397 -0.02(-1.22%)
Sep 07, 2006 1.793 1.793 1.736 1.743 3,759,817 -0.02(-0.93%)
Sep 06, 2006 1.763 1.788 1.756 1.760 3,224,794 -0.04(-2.41%)
Sep 05, 2006 1.785 1.811 1.785 1.803 6,266,362 +0.05(+3.06%)
Sep 01, 2006 1.717 1.754 1.709 1.749 4,180,017 +0.05(+3.01%)
Aug 31, 2006 1.717 1.731 1.697 1.698 7,004,156 +0.00(+0.17%)
Aug 30, 2006 1.708 1.711 1.681 1.695 5,494,365 +0.00(+0.00%)
Aug 29, 2006 1.696 1.713 1.674 1.695 4,722,369 -0.00(-0.05%)
Aug 28, 2006 1.650 1.710 1.646 1.696 3,034,238 +0.04(+2.14%)
Aug 25, 2006 1.636 1.664 1.614 1.661 4,956,900 +0.02(+1.43%)
Aug 24, 2006 1.648 1.648 1.586 1.637 6,195,514 +0.01(+0.76%)
Aug 23, 2006 1.669 1.673 1.625 1.625 4,981,330 -0.04(-2.46%)
Aug 22, 2006 1.665 1.672 1.645 1.666 3,398,249 +0.00(+0.10%)
Aug 21, 2006 1.664 1.673 1.658 1.664 2,487,000 -0.02(-0.90%)
Aug 18, 2006 1.678 1.699 1.663 1.679 7,712,633 -0.01(-0.34%)
Aug 17, 2006 1.717 1.731 1.670 1.685 8,848,641 -0.02(-1.01%)
Aug 16, 2006 1.723 1.729 1.699 1.702 6,092,907 -0.00(-0.14%)
Aug 15, 2006 1.719 1.722 1.687 1.705 6,662,132 +0.00(+0.24%)
Aug 14, 2006 1.737 1.749 1.691 1.701 3,053,782 -0.04(-2.12%)
Aug 11, 2006 1.733 1.741 1.721 1.738 2,086,344 +0.00(+0.09%)
Aug 10, 2006 1.709 1.737 1.694 1.736 3,842,880 +0.03(+1.75%)
Aug 09, 2006 1.801 1.806 1.703 1.706 10,781,074 -0.06(-3.54%)
Aug 08, 2006 1.791 1.801 1.763 1.769 10,013,964 -0.05(-2.83%)
Aug 07, 2006 1.817 1.840 1.813 1.820 6,740,309 -0.01(-0.63%)
Aug 04, 2006 1.827 1.864 1.813 1.832 5,565,213 +0.04(+2.08%)
Aug 03, 2006 1.745 1.796 1.743 1.794 2,484,557 +0.01(+0.74%)
Aug 02, 2006 1.770 1.805 1.764 1.781 3,168,604 +0.03(+1.97%)
Aug 01, 2006 1.749 1.763 1.730 1.747 4,263,080 -0.04(-2.13%)
Jul 31, 2006 1.773 1.785 1.759 1.785 4,429,206 +0.01(+0.72%)
Jul 28, 2006 1.761 1.792 1.758 1.772 2,716,645 +0.03(+1.91%)
Jul 27, 2006 1.779 1.789 1.731 1.739 3,498,413 -0.02(-1.25%)
Jul 26, 2006 1.760 1.777 1.754 1.761 10,548,987 -0.02(-1.31%)
Jul 25, 2006 1.758 1.801 1.737 1.785 6,036,717 +0.01(+0.46%)
Jul 24, 2006 1.709 1.781 1.705 1.776 5,357,556 +0.08(+4.96%)
Jul 21, 2006 1.750 1.752 1.686 1.693 3,544,830 -0.06(-3.48%)
Jul 20, 2006 1.769 1.774 1.740 1.754 3,996,790 -0.01(-0.70%)
Jul 19, 2006 1.721 1.776 1.715 1.766 2,875,441 +0.05(+2.62%)
Jul 18, 2006 1.664 1.729 1.662 1.721 7,241,129 +0.07(+4.45%)
Jul 17, 2006 1.634 1.653 1.627 1.648 3,918,613 +0.01(+0.85%)
Jul 14, 2006 1.703 1.707 1.630 1.634 8,750,919 -0.04(-2.52%)
Jul 13, 2006 1.705 1.718 1.675 1.676 6,833,144 -0.05(-3.12%)
Jul 12, 2006 1.754 1.760 1.723 1.730 3,307,857 -0.02(-1.38%)
Jul 11, 2006 1.715 1.758 1.699 1.754 6,256,590 +0.01(+0.71%)
Jul 10, 2006 1.743 1.756 1.732 1.742 3,466,654 +0.01(+0.83%)
Jul 07, 2006 1.767 1.767 1.707 1.727 5,306,252 -0.05(-2.54%)
Jul 06, 2006 1.750 1.793 1.745 1.772 7,717,519 +0.04(+2.41%)
Jul 05, 2006 1.766 1.773 1.729 1.731 10,617,391 -0.08(-4.45%)
Jul 03, 2006 1.770 1.822 1.770 1.811 5,188,987 +0.07(+3.85%)
Jun 30, 2006 1.811 1.822 1.734 1.744 10,895,896 -0.00(-0.14%)
Jun 29, 2006 1.674 1.752 1.666 1.747 11,790,044 +0.11(+6.67%)
Jun 28, 2006 1.592 1.642 1.592 1.637 12,386,142 +0.05(+2.85%)
Jun 27, 2006 1.593 1.611 1.566 1.592 9,266,398 +0.00(+0.05%)
Jun 26, 2006 1.550 1.593 1.529 1.591 7,299,762 +0.04(+2.69%)
Jun 23, 2006 1.496 1.562 1.494 1.549 7,485,432 +0.02(+1.61%)
Jun 22, 2006 1.547 1.565 1.519 1.525 10,715,112 -0.02(-1.43%)
Jun 21, 2006 1.503 1.557 1.502 1.547 12,872,304 +0.03(+1.94%)
Jun 20, 2006 1.535 1.535 1.508 1.517 5,711,795 +0.02(+1.37%)
Jun 19, 2006 1.552 1.564 1.492 1.497 8,110,846 -0.04(-2.71%)
Jun 16, 2006 1.526 1.556 1.483 1.539 9,779,433 -0.03(-1.83%)
Jun 15, 2006 1.446 1.571 1.446 1.567 9,994,420 +0.12(+8.41%)
Jun 14, 2006 1.495 1.503 1.380 1.446 17,636,206 +0.03(+2.14%)
Jun 13, 2006 1.492 1.528 1.415 1.415 12,625,559 -0.10(-6.54%)
Jun 12, 2006 1.605 1.614 1.508 1.515 6,464,247 -0.09(-5.61%)
Jun 09, 2006 1.652 1.655 1.603 1.605 7,737,063 -0.01(-0.48%)
Jun 08, 2006 1.601 1.623 1.573 1.612 14,904,902 -0.02(-1.08%)
Jun 07, 2006 1.632 1.675 1.601 1.630 10,143,444 -0.02(-0.95%)
Jun 06, 2006 1.623 1.646 1.558 1.645 12,386,142 +0.02(+1.46%)
Jun 05, 2006 1.662 1.686 1.621 1.622 6,801,384 -0.04(-2.25%)
Jun 02, 2006 1.696 1.697 1.613 1.659 9,127,145 +0.02(+1.33%)
Jun 01, 2006 1.572 1.641 1.569 1.637 26,785,338 +0.07(+4.44%)
May 31, 2006 1.634 1.638 1.543 1.568 13,851,958 -0.04(-2.52%)
May 30, 2006 1.646 1.666 1.558 1.608 14,987,965 -0.14(-8.24%)
May 26, 2006 1.711 1.758 1.674 1.753 15,420,381 +0.07(+4.31%)
May 25, 2006 1.531 1.687 1.531 1.680 21,708,730 +0.21(+14.57%)
May 24, 2006 1.541 1.553 1.453 1.467 19,441,602 -0.11(-7.22%)
May 23, 2006 1.600 1.639 1.561 1.581 18,447,290 +0.02(+1.52%)
May 22, 2006 1.574 1.586 1.520 1.557 13,407,327 -0.14(-8.09%)
May 19, 2006 1.713 1.727 1.658 1.694 11,931,739 +0.00(+0.24%)
May 18, 2006 1.705 1.739 1.673 1.690 10,487,911 -0.01(-0.36%)
May 17, 2006 1.719 1.756 1.695 1.696 15,601,165 -0.08(-4.41%)
May 16, 2006 1.797 1.803 1.744 1.774 10,165,432 +0.03(+2.00%)
May 15, 2006 1.729 1.786 1.709 1.740 14,479,816 -0.07(-3.78%)
May 12, 2006 1.862 1.862 1.800 1.808 14,088,931 -0.10(-5.24%)
May 11, 2006 2.012 2.012 1.900 1.908 7,463,444 -0.12(-6.03%)
May 10, 2006 2.063 2.068 2.025 2.030 5,660,491 -0.05(-2.17%)
May 09, 2006 2.047 2.086 2.045 2.075 7,610,026 +0.00(+0.04%)
May 08, 2006 2.073 2.092 2.053 2.074 4,238,650 -0.03(-1.50%)
May 05, 2006 2.065 2.108 2.048 2.106 11,902,423 +0.06(+2.98%)
May 04, 2006 1.993 2.064 1.991 2.045 6,354,311 +0.05(+2.67%)
May 03, 2006 1.995 2.008 1.980 1.992 7,424,356 -0.00(-0.18%)
May 02, 2006 1.918 2.016 1.907 1.995 6,923,536 +0.02(+0.91%)
May 01, 2006 1.940 1.981 1.940 1.977 2,990,264 +0.04(+1.94%)
Apr 28, 2006 1.880 1.948 1.879 1.940 3,933,272 +0.06(+3.16%)
Apr 27, 2006 1.897 1.899 1.879 1.880 4,561,129 -0.04(-2.26%)
Apr 26, 2006 1.883 1.924 1.883 1.924 4,265,523 +0.05(+2.71%)
Apr 25, 2006 1.905 1.910 1.873 1.873 4,424,320 -0.03(-1.70%)
Apr 24, 2006 1.908 1.908 1.861 1.905 2,770,391 -0.01(-0.58%)
Apr 21, 2006 1.887 1.962 1.887 1.916 2,640,911 +0.03(+1.78%)
Apr 20, 2006 1.926 1.933 1.875 1.883 4,829,862 -0.04(-2.23%)
Apr 19, 2006 1.938 1.946 1.922 1.926 3,412,907 +0.02(+1.03%)
Apr 18, 2006 1.826 1.906 1.826 1.906 4,937,355 +0.08(+4.44%)
Apr 17, 2006 1.893 1.894 1.825 1.825 5,396,644 -0.05(-2.60%)
Apr 13, 2006 1.928 1.911 1.874 1.874 3,701,184 -0.05(-2.80%)
Apr 12, 2006 1.903 1.928 1.886 1.928 2,206,052 +0.04(+1.97%)
Apr 11, 2006 1.928 1.935 1.877 1.891 4,746,799 -0.01(-0.52%)
Apr 10, 2006 1.933 1.936 1.883 1.901 4,052,980 -0.03(-1.74%)
Apr 07, 2006 1.991 1.993 1.913 1.934 3,224,794 -0.05(-2.72%)
Apr 06, 2006 1.977 2.047 1.959 1.988 10,377,975 +0.01(+0.58%)
Apr 05, 2006 1.965 1.981 1.929 1.977 11,843,790 +0.02(+1.13%)
Apr 04, 2006 1.954 1.964 1.924 1.955 8,479,744 +0.04(+2.14%)
Apr 03, 2006 1.875 1.924 1.875 1.914 11,856,006 +0.05(+2.81%)
Mar 31, 2006 1.851 1.876 1.848 1.861 12,415,459 +0.03(+1.81%)
Mar 30, 2006 1.827 1.858 1.805 1.828 20,047,472 +0.05(+2.55%)
Mar 29, 2006 1.745 1.797 1.743 1.783 10,272,925 +0.06(+3.57%)
Mar 28, 2006 1.748 1.781 1.714 1.721 20,472,558 -0.14(-7.44%)
Mar 27, 2006 1.836 1.879 1.826 1.860 11,494,438 -0.02(-1.13%)
Mar 24, 2006 1.869 1.888 1.832 1.881 4,519,598 +0.03(+1.77%)
Mar 23, 2006 1.918 1.922 1.831 1.848 5,350,227 -0.05(-2.40%)
Mar 22, 2006 1.851 1.902 1.846 1.894 4,150,701 +0.04(+2.12%)
Mar 21, 2006 1.883 1.884 1.851 1.854 5,763,098 -0.03(-1.63%)
Mar 20, 2006 1.899 1.919 1.880 1.885 5,772,870 -0.00(-0.17%)
Mar 17, 2006 1.922 1.922 1.883 1.888 9,376,334 -0.03(-1.64%)
Mar 16, 2006 1.954 1.958 1.908 1.920 14,010,755 +0.02(+0.82%)
Mar 15, 2006 1.856 1.904 1.851 1.904 22,639,522 +0.11(+6.09%)
Mar 14, 2006 1.790 1.822 1.786 1.795 14,687,473 -0.02(-0.99%)
Mar 13, 2006 1.831 1.871 1.801 1.813 25,138,738 -0.02(-1.01%)
Mar 10, 2006 1.844 1.848 1.810 1.831 10,285,140 -0.03(-1.80%)
Mar 09, 2006 1.930 1.943 1.829 1.865 11,880,436 -0.03(-1.62%)
Mar 08, 2006 1.872 1.907 1.846 1.896 8,127,948 -0.01(-0.41%)
Mar 07, 2006 1.943 1.943 1.878 1.903 11,819,360 -0.11(-5.30%)
Mar 06, 2006 2.072 2.091 1.995 2.010 4,790,774 -0.10(-4.73%)
Mar 03, 2006 2.104 2.133 2.083 2.110 4,414,548 -0.04(-1.79%)
Mar 02, 2006 2.155 2.160 2.122 2.148 3,571,704 -0.01(-0.32%)
Mar 01, 2006 2.145 2.169 2.127 2.155 5,303,809 +0.03(+1.33%)
Feb 28, 2006 2.145 2.152 2.098 2.127 2,807,037 -0.02(-0.84%)
Feb 27, 2006 2.087 2.162 2.069 2.145 2,440,583 +0.07(+3.37%)
Feb 24, 2006 2.131 2.133 2.074 2.075 3,261,439 -0.04(-1.67%)
Feb 23, 2006 2.139 2.141 2.095 2.110 4,438,978 -0.02(-1.07%)
Feb 22, 2006 2.051 2.178 2.051 2.133 10,580,746 +0.09(+4.45%)
Feb 21, 2006 2.104 2.118 2.030 2.042 8,125,505 -0.08(-3.61%)
Feb 17, 2006 2.050 2.126 2.049 2.119 8,843,754 +0.08(+3.77%)
Feb 16, 2006 2.010 2.048 1.970 2.042 4,783,445 +0.05(+2.55%)
Feb 15, 2006 1.983 2.001 1.976 1.991 2,770,391 +0.00(+0.12%)
Feb 14, 2006 1.976 1.999 1.946 1.989 4,165,359 +0.02(+1.08%)
Feb 13, 2006 1.993 2.016 1.966 1.967 4,302,169 -0.03(-1.38%)
Feb 10, 2006 2.014 2.026 1.986 1.995 4,028,550 +0.04(+1.90%)
Feb 09, 2006 1.943 1.976 1.943 1.957 2,777,720 +0.03(+1.66%)
Feb 08, 2006 1.935 1.950 1.920 1.925 2,868,112 -0.00(-0.13%)
Feb 07, 2006 1.930 1.943 1.920 1.928 5,008,203 -0.04(-2.18%)
Feb 06, 2006 1.938 1.975 1.938 1.971 5,308,695 +0.07(+3.75%)
Feb 03, 2006 1.891 1.940 1.850 1.900 9,596,206 +0.01(+0.30%)
Feb 02, 2006 1.947 1.965 1.884 1.894 5,631,175 -0.04(-1.82%)
Feb 01, 2006 1.943 1.943 1.911 1.929 7,067,674 -0.01(-0.70%)
Jan 31, 2006 1.944 1.959 1.937 1.943 6,908,878 -0.03(-1.56%)
Jan 30, 2006 1.936 1.983 1.929 1.973 5,753,326 +0.02(+1.09%)
Jan 27, 2006 1.970 2.006 1.948 1.952 5,970,756 -0.05(-2.55%)
Jan 26, 2006 1.983 2.020 1.977 2.003 7,289,990 +0.01(+0.37%)
Jan 25, 2006 1.956 2.009 1.954 1.996 6,290,792 +0.05(+2.59%)
Jan 24, 2006 1.940 1.955 1.926 1.946 6,684,119 +0.06(+3.01%)
Jan 23, 2006 1.876 1.899 1.856 1.889 3,713,399 -0.02(-0.84%)
Jan 20, 2006 1.914 1.919 1.888 1.905 9,869,825 +0.01(+0.39%)
Jan 19, 2006 1.845 1.906 1.841 1.897 12,586,470 +0.06(+3.46%)
Jan 18, 2006 1.810 1.854 1.806 1.834 10,585,632 -0.05(-2.61%)
Jan 17, 2006 1.940 1.946 1.879 1.883 12,777,026 +0.02(+0.94%)
Jan 13, 2006 1.819 1.867 1.817 1.865 7,522,077 +0.04(+2.31%)
Jan 12, 2006 1.828 1.831 1.787 1.823 12,244,447 -0.01(-0.51%)
Jan 11, 2006 1.754 1.840 1.741 1.833 14,895,130 +0.08(+4.46%)
Jan 10, 2006 1.748 1.754 1.710 1.754 5,352,670 +0.00(+0.16%)
Jan 09, 2006 1.695 1.752 1.695 1.752 7,070,117 +0.06(+3.83%)
Jan 06, 2006 1.688 1.714 1.685 1.687 4,153,144 +0.02(+1.50%)
Jan 05, 2006 1.678 1.683 1.645 1.662 5,425,961 +0.01(+0.54%)
Jan 04, 2006 1.578 1.667 1.578 1.653 6,557,082 +0.04(+2.57%)
Jan 03, 2006 1.556 1.620 1.547 1.612 6,068,477 +0.10(+6.81%)
Dec 30, 2005 1.541 1.541 1.501 1.509 1,333,892 -0.04(-2.74%)
Dec 29, 2005 1.487 1.564 1.487 1.551 8,377,136 +0.05(+3.16%)
Dec 28, 2005 1.493 1.510 1.493 1.504 7,456,115 -0.02(-1.40%)
Dec 27, 2005 1.534 1.535 1.510 1.525 2,618,924 -0.02(-1.25%)
Dec 23, 2005 1.551 1.555 1.528 1.544 2,848,568 -0.01(-0.63%)
Dec 22, 2005 1.551 1.561 1.535 1.554 5,042,406 +0.01(+0.53%)
Dec 21, 2005 1.529 1.603 1.529 1.546 8,587,237 +0.02(+1.64%)
Dec 20, 2005 1.416 1.528 1.414 1.521 12,146,726 -0.00(-0.22%)
Dec 19, 2005 1.542 1.544 1.521 1.524 10,915,441 -0.04(-2.69%)
Dec 16, 2005 1.555 1.583 1.552 1.567 10,529,442 +0.00(+0.10%)
Dec 15, 2005 1.593 1.593 1.547 1.565 7,881,202 -0.05(-2.97%)
Dec 14, 2005 1.596 1.631 1.594 1.613 4,624,648 +0.02(+1.49%)
Dec 13, 2005 1.581 1.591 1.572 1.589 5,284,265 -0.01(-0.33%)
Dec 12, 2005 1.580 1.620 1.580 1.594 4,297,283 -0.00(-0.13%)
Dec 09, 2005 1.595 1.596 1.579 1.596 4,817,647 -0.02(-1.24%)
Dec 08, 2005 1.651 1.658 1.609 1.616 3,175,934 -0.03(-1.89%)
Dec 07, 2005 1.682 1.682 1.634 1.648 4,426,763 -0.03(-2.07%)
Dec 06, 2005 1.658 1.693 1.658 1.682 2,865,669 +0.06(+3.40%)
Dec 05, 2005 1.630 1.635 1.622 1.627 2,789,935 -0.01(-0.53%)
Dec 02, 2005 1.639 1.656 1.627 1.636 6,444,703 -0.01(-0.72%)
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.