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 )

2.600 -0.030 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 30, 2008 2.596 2.652 2.547 2.646 14,873,252 +0.09(+3.32%)
May 29, 2008 2.560 2.696 2.510 2.560 15,273,412 -0.04(-1.68%)
May 28, 2008 2.451 2.619 2.412 2.604 18,054,354 +0.18(+7.28%)
May 27, 2008 2.452 2.479 2.405 2.427 9,867,507 -0.01(-0.23%)
May 26, 2008 2.462 2.550 2.381 2.433 0 +0.00(+0.00%)
May 23, 2008 2.462 2.550 2.381 2.433 8,578,088 -0.04(-1.45%)
May 22, 2008 2.500 2.528 2.469 2.469 4,956,928 -0.02(-0.68%)
May 21, 2008 2.536 2.554 2.466 2.485 17,644,238 -0.08(-3.10%)
May 20, 2008 2.576 2.593 2.511 2.565 18,398,770 -0.00(-0.13%)
May 19, 2008 2.513 2.680 2.463 2.568 28,782,354 +0.04(+1.46%)
May 16, 2008 2.452 2.538 2.452 2.531 9,159,040 +0.10(+4.19%)
May 15, 2008 2.355 2.445 2.348 2.430 7,413,710 +0.10(+4.12%)
May 14, 2008 2.350 2.375 2.316 2.333 8,389,522 -0.00(-0.10%)
May 13, 2008 2.386 2.386 2.305 2.336 9,079,456 -0.02(-0.67%)
May 12, 2008 2.374 2.374 2.330 2.351 7,935,416 -0.01(-0.57%)
May 09, 2008 2.337 2.372 2.328 2.365 4,812,819 +0.01(+0.43%)
May 08, 2008 2.365 2.404 2.325 2.355 21,969,754 +0.00(+0.19%)
May 07, 2008 2.444 2.444 2.314 2.350 13,323,352 -0.09(-3.80%)
May 06, 2008 2.452 2.452 2.387 2.443 9,745,129 -0.00(-0.18%)
May 05, 2008 2.431 2.481 2.407 2.447 12,031,315 +0.00(+0.00%)
May 02, 2008 2.430 2.453 2.357 2.447 26,176,566 +0.10(+4.29%)
May 01, 2008 2.311 2.402 2.295 2.347 17,480,068 +0.05(+2.24%)
Apr 30, 2008 2.156 2.408 2.152 2.295 17,366,698 +0.13(+6.10%)
Apr 29, 2008 2.221 2.221 2.144 2.163 9,474,880 -0.08(-3.59%)
Apr 28, 2008 2.274 2.284 2.237 2.244 9,819,709 -0.19(-7.73%)
Apr 25, 2008 2.412 2.432 2.376 2.432 11,107,965 +0.05(+2.16%)
Apr 24, 2008 2.334 2.395 2.315 2.380 10,114,469 +0.05(+2.26%)
Apr 23, 2008 2.313 2.334 2.294 2.328 5,100,922 +0.01(+0.53%)
Apr 22, 2008 2.310 2.336 2.249 2.315 11,361,263 +0.00(+0.00%)
Apr 21, 2008 2.306 2.332 2.262 2.315 7,024,032 +0.02(+1.03%)
Apr 18, 2008 2.313 2.313 2.278 2.292 11,545,602 +0.05(+2.20%)
Apr 17, 2008 2.201 2.254 2.173 2.243 6,405,693 +0.05(+2.40%)
Apr 16, 2008 2.153 2.202 2.140 2.190 4,947,224 +0.07(+3.33%)
Apr 15, 2008 2.123 2.143 2.097 2.120 3,744,743 +0.01(+0.37%)
Apr 14, 2008 2.122 2.142 2.096 2.112 3,958,330 -0.02(-0.94%)
Apr 11, 2008 2.128 2.153 2.116 2.132 4,737,096 -0.02(-0.94%)
Apr 10, 2008 2.137 2.175 2.118 2.152 5,171,632 -0.01(-0.26%)
Apr 09, 2008 2.179 2.188 2.144 2.158 7,348,442 -0.02(-0.93%)
Apr 08, 2008 2.122 2.197 2.107 2.178 12,143,907 +0.06(+2.91%)
Apr 07, 2008 2.262 2.312 2.092 2.116 28,939,528 -0.09(-3.96%)
Apr 04, 2008 2.230 2.248 2.197 2.203 11,971,283 -0.01(-0.61%)
Apr 03, 2008 2.180 2.249 2.171 2.217 8,102,732 +0.01(+0.41%)
Apr 02, 2008 2.113 2.211 2.096 2.208 15,718,404 +0.12(+5.56%)
Apr 01, 2008 2.031 2.123 2.031 2.092 18,230,596 +0.07(+3.60%)
Mar 31, 2008 1.949 2.027 1.938 2.019 16,483,060 +0.04(+2.27%)
Mar 28, 2008 1.975 1.985 1.946 1.974 11,681,893 +0.01(+0.28%)
Mar 27, 2008 1.917 1.998 1.913 1.968 16,387,338 +0.08(+4.45%)
Mar 26, 2008 1.935 1.937 1.870 1.885 11,640,431 -0.07(-3.55%)
Mar 25, 2008 1.975 2.001 1.944 1.954 9,473,352 -0.01(-0.40%)
Mar 24, 2008 1.979 2.005 1.940 1.962 5,067,627 -0.00(-0.17%)
Mar 21, 2008 1.923 1.999 1.919 1.965 10,953,070 +0.00(+0.00%)
Mar 20, 2008 1.923 1.999 1.919 1.965 10,953,070 -0.00(-0.06%)
Mar 19, 2008 2.069 2.075 1.960 1.966 18,688,018 -0.08(-4.09%)
Mar 18, 2008 2.068 2.068 1.982 2.050 9,660,452 +0.08(+4.21%)
Mar 17, 2008 1.917 2.001 1.906 1.967 9,809,191 -0.05(-2.66%)
Mar 14, 2008 2.074 2.095 1.972 2.021 11,346,653 -0.03(-1.31%)
Mar 13, 2008 1.986 2.054 1.955 2.048 13,836,497 -0.02(-0.87%)
Mar 12, 2008 2.106 2.111 2.057 2.066 8,590,759 -0.01(-0.43%)
Mar 11, 2008 2.061 2.094 2.003 2.075 10,608,429 +0.06(+3.00%)
Mar 10, 2008 2.124 2.124 2.004 2.014 15,624,800 -0.08(-3.85%)
Mar 07, 2008 2.109 2.109 2.049 2.095 26,564,206 -0.12(-5.50%)
Mar 06, 2008 2.290 2.290 2.211 2.217 9,002,026 -0.08(-3.37%)
Mar 05, 2008 2.283 2.312 2.254 2.294 11,030,268 +0.06(+2.55%)
Mar 04, 2008 2.271 2.300 2.227 2.237 34,896,744 -0.00(-0.10%)
Mar 03, 2008 2.128 2.243 2.128 2.239 16,135,765 +0.11(+5.15%)
Feb 29, 2008 2.126 2.170 2.096 2.130 13,479,846 -0.04(-1.70%)
Feb 28, 2008 2.182 2.193 2.124 2.167 13,662,005 -0.03(-1.22%)
Feb 27, 2008 2.195 2.237 2.154 2.193 14,161,890 +0.02(+0.82%)
Feb 26, 2008 2.054 2.196 2.054 2.175 11,115,230 +0.09(+4.24%)
Feb 25, 2008 2.095 2.104 2.051 2.087 8,084,065 +0.01(+0.70%)
Feb 22, 2008 2.075 2.081 2.013 2.073 9,070,967 +0.03(+1.65%)
Feb 21, 2008 2.075 2.109 2.022 2.039 14,690,468 +0.00(+0.05%)
Feb 20, 2008 1.955 2.057 1.942 2.038 9,554,195 +0.06(+3.00%)
Feb 19, 2008 2.059 2.069 1.967 1.979 7,617,771 -0.01(-0.62%)
Feb 18, 2008 1.980 1.998 1.963 1.991 0 +0.00(+0.00%)
Feb 15, 2008 1.980 1.998 1.963 1.991 10,801,821 +0.01(+0.51%)
Feb 14, 2008 2.010 2.020 1.975 1.981 17,664,630 +0.03(+1.49%)
Feb 13, 2008 1.925 1.965 1.919 1.952 20,666,414 +0.05(+2.59%)
Feb 12, 2008 1.877 1.927 1.870 1.902 14,357,256 +0.07(+3.60%)
Feb 11, 2008 1.813 1.838 1.793 1.836 10,418,165 +0.03(+1.48%)
Feb 08, 2008 1.775 1.832 1.769 1.810 9,186,723 +0.01(+0.75%)
Feb 07, 2008 1.792 1.811 1.766 1.796 12,160,350 +0.00(+0.06%)
Feb 06, 2008 1.791 1.842 1.768 1.795 16,015,863 +0.01(+0.75%)
Feb 05, 2008 1.813 1.845 1.782 1.782 12,976,218 -0.08(-4.44%)
Feb 04, 2008 1.834 1.898 1.804 1.864 17,636,840 +0.05(+2.97%)
Feb 01, 2008 1.784 1.830 1.751 1.811 29,676,840 +0.03(+1.57%)
Jan 31, 2008 1.742 1.796 1.730 1.783 32,629,942 +0.01(+0.82%)
Jan 30, 2008 1.783 1.821 1.737 1.768 44,680,120 -0.06(-3.25%)
Jan 29, 2008 1.870 1.887 1.791 1.827 24,332,138 -0.02(-0.97%)
Jan 28, 2008 1.831 1.865 1.817 1.845 17,494,624 -0.02(-1.08%)
Jan 25, 2008 1.935 1.935 1.835 1.865 14,787,673 -0.02(-1.30%)
Jan 24, 2008 1.885 1.913 1.780 1.890 15,962,506 +0.01(+0.48%)
Jan 23, 2008 1.791 1.890 1.775 1.881 19,136,654 -0.03(-1.41%)
Jan 22, 2008 1.834 1.940 1.699 1.908 18,453,136 -0.04(-1.84%)
Jan 21, 2008 1.913 1.968 1.890 1.944 0 +0.00(+0.00%)
Jan 18, 2008 1.913 1.968 1.890 1.944 15,131,537 +0.02(+1.22%)
Jan 17, 2008 2.041 2.065 1.895 1.920 13,900,121 -0.09(-4.29%)
Jan 16, 2008 2.014 2.057 1.987 2.007 12,321,598 -0.03(-1.27%)
Jan 15, 2008 2.081 2.092 2.015 2.032 7,556,059 -0.10(-4.62%)
Jan 14, 2008 2.121 2.150 2.095 2.131 6,782,556 -0.02(-0.78%)
Jan 11, 2008 2.148 2.210 2.120 2.148 11,561,026 -0.05(-2.24%)
Jan 10, 2008 2.111 2.236 1.970 2.197 21,595,500 -0.00(-0.10%)
Jan 09, 2008 2.127 2.203 2.103 2.199 20,249,928 +0.10(+4.91%)
Jan 08, 2008 2.039 2.160 2.039 2.096 16,643,049 +0.04(+1.79%)
Jan 07, 2008 2.059 2.069 2.001 2.059 18,806,776 -0.01(-0.27%)
Jan 04, 2008 2.055 2.090 2.011 2.065 24,581,896 -0.02(-0.81%)
Jan 03, 2008 2.087 2.102 2.055 2.081 14,647,638 +0.03(+1.31%)
Jan 02, 2008 2.095 2.098 2.039 2.055 15,478,000 -0.01(-0.54%)
Jan 01, 2008 2.076 2.081 2.042 2.066 0 +0.00(+0.00%)
Dec 31, 2007 2.076 2.081 2.042 2.066 8,385,474 -0.00(-0.16%)
Dec 28, 2007 2.105 2.113 2.068 2.069 9,045,419 +0.01(+0.33%)
Dec 27, 2007 2.099 2.122 2.060 2.062 13,190,483 -0.03(-1.50%)
Dec 26, 2007 2.029 2.101 2.011 2.094 14,947,027 +0.08(+4.18%)
Dec 24, 2007 2.013 2.073 1.998 2.010 6,411,277 +0.01(+0.62%)
Dec 21, 2007 2.113 2.113 1.977 1.998 30,483,692 -0.11(-5.41%)
Dec 20, 2007 2.127 2.131 2.076 2.112 12,583,573 -0.01(-0.42%)
Dec 19, 2007 2.098 2.136 2.074 2.121 15,448,833 +0.01(+0.32%)
Dec 18, 2007 2.121 2.143 2.040 2.114 19,440,958 +0.04(+1.89%)
Dec 17, 2007 2.141 2.141 2.055 2.075 24,434,810 -0.12(-5.31%)
Dec 14, 2007 2.165 2.215 2.159 2.191 29,259,506 +0.00(+0.05%)
Dec 13, 2007 2.210 2.231 2.144 2.190 26,981,828 -0.07(-2.97%)
Dec 12, 2007 2.306 2.371 2.220 2.257 30,259,990 +0.02(+0.85%)
Dec 11, 2007 2.398 2.410 2.222 2.238 28,750,774 -0.20(-8.21%)
Dec 10, 2007 2.481 2.517 2.400 2.438 17,199,132 -0.07(-2.85%)
Dec 07, 2007 2.481 2.527 2.466 2.510 11,760,663 +0.01(+0.27%)
Dec 06, 2007 2.423 2.518 2.408 2.503 8,474,834 +0.07(+2.71%)
Dec 05, 2007 2.412 2.450 2.403 2.437 6,172,492 +0.11(+4.66%)
Dec 04, 2007 2.296 2.361 2.264 2.329 5,946,413 -0.04(-1.56%)
Dec 03, 2007 2.344 2.394 2.332 2.366 4,091,385 +0.02(+0.91%)
Nov 30, 2007 2.245 2.393 2.245 2.344 15,554,885 +0.10(+4.23%)
Nov 29, 2007 2.272 2.318 2.210 2.249 10,810,015 +0.02(+0.80%)
Nov 28, 2007 2.130 2.274 2.130 2.231 14,931,041 +0.16(+7.55%)
Nov 27, 2007 2.085 2.103 1.979 2.075 26,564,600 +0.03(+1.64%)
Nov 26, 2007 2.151 2.156 2.037 2.041 13,660,638 -0.17(-7.74%)
Nov 23, 2007 2.195 2.278 2.164 2.212 7,242,569 -0.01(-0.45%)
Nov 21, 2007 2.337 2.337 2.150 2.222 12,106,680 -0.13(-5.52%)
Nov 20, 2007 2.289 2.438 2.289 2.352 5,668,371 +0.03(+1.45%)
Nov 19, 2007 2.374 2.400 2.300 2.319 11,360,656 -0.12(-4.82%)
Nov 16, 2007 2.384 2.437 2.352 2.436 10,317,511 +0.11(+4.81%)
Nov 15, 2007 2.377 2.391 2.261 2.324 6,124,372 -0.04(-1.66%)
Nov 14, 2007 2.409 2.453 2.356 2.363 8,279,655 -0.02(-0.85%)
Nov 13, 2007 2.344 2.399 2.325 2.384 6,541,197 +0.10(+4.51%)
Nov 12, 2007 2.387 2.387 2.269 2.281 10,038,442 -0.11(-4.68%)
Nov 09, 2007 2.389 2.433 2.377 2.393 7,051,340 -0.05(-2.02%)
Nov 08, 2007 2.417 2.574 2.393 2.442 15,615,533 -0.03(-1.13%)
Nov 07, 2007 2.501 2.536 2.470 2.470 15,686,949 +0.01(+0.55%)
Nov 06, 2007 2.450 2.462 2.415 2.456 6,171,768 +0.08(+3.44%)
Nov 05, 2007 2.324 2.415 2.311 2.375 7,053,127 +0.03(+1.34%)
Nov 02, 2007 2.380 2.388 2.266 2.343 5,894,137 +0.00(+0.05%)
Nov 01, 2007 2.374 2.377 2.330 2.342 5,620,698 -0.07(-3.10%)
Oct 31, 2007 2.384 2.450 2.351 2.417 12,284,916 +0.08(+3.25%)
Oct 30, 2007 2.348 2.371 2.330 2.341 5,390,214 -0.01(-0.33%)
Oct 29, 2007 2.328 2.363 2.322 2.349 11,655,130 +0.04(+1.94%)
Oct 26, 2007 2.318 2.321 2.242 2.304 8,490,963 +0.02(+0.93%)
Oct 25, 2007 2.294 2.312 2.249 2.283 7,567,551 +0.01(+0.30%)
Oct 24, 2007 2.301 2.323 2.238 2.276 9,250,472 -0.02(-0.88%)
Oct 23, 2007 2.303 2.314 2.250 2.296 10,712,390 +0.05(+2.19%)
Oct 22, 2007 2.238 2.264 2.183 2.247 8,639,255 +0.01(+0.40%)
Oct 19, 2007 2.315 2.321 2.234 2.238 11,810,615 -0.07(-3.01%)
Oct 18, 2007 2.273 2.338 2.261 2.308 6,705,886 +0.00(+0.10%)
Oct 17, 2007 2.272 2.305 2.238 2.305 9,828,099 +0.07(+3.00%)
Oct 16, 2007 2.238 2.274 2.216 2.238 7,865,403 -0.05(-2.39%)
Oct 15, 2007 2.404 2.404 2.257 2.293 8,869,355 -0.06(-2.61%)
Oct 12, 2007 2.216 2.391 2.216 2.355 5,857,500 +0.04(+1.89%)
Oct 11, 2007 2.445 2.445 2.274 2.311 14,548,583 -0.08(-3.50%)
Oct 10, 2007 2.469 2.469 2.379 2.395 11,963,420 -0.06(-2.51%)
Oct 09, 2007 2.427 2.462 2.414 2.456 10,317,440 +0.05(+2.28%)
Oct 08, 2007 2.393 2.462 2.369 2.402 4,280,309 -0.00(-0.09%)
Oct 05, 2007 2.347 2.418 2.347 2.404 7,334,609 +0.07(+3.17%)
Oct 04, 2007 2.305 2.340 2.293 2.330 6,899,939 +0.02(+0.97%)
Oct 03, 2007 2.370 2.425 2.303 2.308 8,469,016 -0.08(-3.19%)
Oct 02, 2007 2.432 2.525 2.375 2.384 15,069,459 -0.05(-2.07%)
Oct 01, 2007 2.410 2.462 2.386 2.434 20,409,122 +0.05(+1.97%)
Sep 28, 2007 2.443 2.551 2.370 2.387 8,250,988 -0.06(-2.56%)
Sep 27, 2007 2.431 2.451 2.407 2.450 12,457,576 +0.02(+0.78%)
Sep 26, 2007 2.430 2.434 2.402 2.431 11,772,191 +0.04(+1.88%)
Sep 25, 2007 2.316 2.386 2.283 2.386 7,634,409 +0.07(+3.00%)
Sep 24, 2007 2.297 2.346 2.293 2.316 8,706,274 +0.04(+1.62%)
Sep 21, 2007 2.276 2.300 2.266 2.280 9,256,727 +0.05(+2.11%)
Sep 20, 2007 2.250 2.283 2.159 2.233 11,610,477 -0.04(-1.58%)
Sep 19, 2007 2.262 2.289 2.211 2.268 11,662,279 +0.06(+2.68%)
Sep 18, 2007 2.086 2.209 2.062 2.209 10,647,158 +0.15(+7.22%)
Sep 17, 2007 2.107 2.126 2.048 2.060 10,251,296 -0.09(-4.11%)
Sep 14, 2007 2.126 2.175 2.111 2.149 8,828,696 +0.02(+0.73%)
Sep 13, 2007 2.059 2.146 2.059 2.133 10,119,044 +0.08(+3.70%)
Sep 12, 2007 2.075 2.099 2.041 2.057 7,597,781 +0.00(+0.16%)
Sep 11, 2007 2.065 2.092 2.034 2.054 4,986,247 +0.03(+1.72%)
Sep 10, 2007 2.159 2.159 1.979 2.019 9,409,532 -0.04(-1.90%)
Sep 07, 2007 2.267 2.291 1.898 2.058 8,360,444 -0.04(-1.76%)
Sep 06, 2007 2.087 2.095 2.052 2.095 6,912,833 +0.04(+2.07%)
Sep 05, 2007 2.086 2.087 2.033 2.052 10,709,477 -0.09(-4.03%)
Sep 04, 2007 2.112 2.180 2.112 2.139 10,134,065 +0.01(+0.58%)
Aug 31, 2007 2.089 2.149 2.081 2.126 8,426,580 +0.06(+2.87%)
Aug 30, 2007 2.026 2.102 2.022 2.067 12,327,112 -0.04(-2.02%)
Aug 29, 2007 2.076 2.128 2.048 2.109 10,893,789 +0.10(+4.96%)
Aug 28, 2007 2.043 2.120 1.992 2.010 13,231,088 -0.11(-5.27%)
Aug 27, 2007 2.136 2.155 2.105 2.122 6,908,365 -0.01(-0.68%)
Aug 24, 2007 2.078 2.151 2.054 2.136 9,051,201 +0.05(+2.58%)
Aug 23, 2007 2.097 2.121 2.043 2.083 17,941,796 +0.00(+0.11%)
Aug 22, 2007 2.088 2.103 2.023 2.080 18,417,840 +0.07(+3.28%)
Aug 21, 2007 1.958 2.037 1.940 2.014 14,068,724 +0.05(+2.74%)
Aug 20, 2007 1.956 1.985 1.867 1.961 13,346,701 +0.02(+0.81%)
Aug 17, 2007 1.957 2.031 1.817 1.945 15,998,884 +0.14(+7.55%)
Aug 16, 2007 1.755 1.846 1.633 1.808 21,181,240 -0.03(-1.58%)
Aug 15, 2007 1.960 2.024 1.834 1.838 11,585,430 -0.14(-7.28%)
Aug 14, 2007 2.093 2.099 1.977 1.982 9,809,423 -0.12(-5.70%)
Aug 13, 2007 2.160 2.191 2.088 2.102 6,280,170 -0.03(-1.31%)
Aug 10, 2007 2.115 2.149 2.065 2.130 15,130,250 -0.03(-1.55%)
Aug 09, 2007 2.202 2.281 2.162 2.163 12,435,290 -0.15(-6.62%)
Aug 08, 2007 2.294 2.350 2.252 2.316 11,782,619 +0.10(+4.55%)
Aug 07, 2007 2.200 2.253 2.144 2.216 11,353,105 +0.00(+0.05%)
Aug 06, 2007 2.203 2.219 2.133 2.215 10,430,014 +0.02(+0.76%)
Aug 03, 2007 2.208 2.285 2.189 2.198 5,753,843 -0.09(-3.82%)
Aug 02, 2007 2.275 2.309 2.248 2.285 10,225,382 +0.03(+1.34%)
Aug 01, 2007 2.247 2.267 2.178 2.255 13,465,549 -0.02(-1.08%)
Jul 31, 2007 2.358 2.375 2.273 2.280 22,017,232 +0.00(+0.10%)
Jul 30, 2007 2.271 2.292 2.255 2.277 22,755,340 +0.05(+2.42%)
Jul 27, 2007 2.242 2.275 2.153 2.224 19,502,662 +0.03(+1.58%)
Jul 26, 2007 2.206 2.259 2.092 2.189 19,570,574 -0.14(-6.19%)
Jul 25, 2007 2.394 2.394 2.274 2.333 11,026,041 -0.02(-0.90%)
Jul 24, 2007 2.475 2.475 2.328 2.355 9,472,977 -0.12(-4.93%)
Jul 23, 2007 2.490 2.490 2.468 2.477 5,444,660 +0.02(+0.96%)
Jul 20, 2007 2.462 2.473 2.422 2.453 11,941,080 -0.03(-1.39%)
Jul 19, 2007 2.484 2.492 2.459 2.488 14,805,045 +0.04(+1.60%)
Jul 18, 2007 2.456 2.463 2.414 2.449 13,073,262 -0.00(-0.05%)
Jul 17, 2007 2.471 2.471 2.445 2.450 14,663,857 +0.01(+0.60%)
Jul 16, 2007 2.507 2.507 2.424 2.435 16,501,977 -0.06(-2.38%)
Jul 13, 2007 2.522 2.526 2.481 2.494 17,905,812 -0.03(-1.11%)
Jul 12, 2007 2.488 2.537 2.488 2.522 7,064,744 +0.07(+2.69%)
Jul 11, 2007 2.419 2.461 2.351 2.456 10,350,485 +0.05(+2.09%)
Jul 10, 2007 2.453 2.460 2.396 2.406 7,931,529 -0.07(-2.76%)
Jul 09, 2007 2.518 2.534 2.460 2.474 7,369,459 -0.02(-0.76%)
Jul 06, 2007 2.478 2.518 2.474 2.493 6,717,136 +0.04(+1.69%)
Jul 05, 2007 2.428 2.452 2.406 2.452 9,816,116 +0.02(+0.97%)
Jul 03, 2007 2.483 2.490 2.415 2.428 8,684,828 -0.06(-2.56%)
Jul 02, 2007 2.400 2.499 2.404 2.492 11,110,039 +0.13(+5.55%)
Jun 29, 2007 2.342 2.376 2.331 2.361 13,139,388 +0.03(+1.20%)
Jun 28, 2007 2.338 2.607 2.300 2.333 27,842,562 -0.06(-2.57%)
Jun 27, 2007 2.347 2.397 2.305 2.395 6,860,111 +0.02(+0.80%)
Jun 26, 2007 2.451 2.451 2.365 2.376 5,818,182 -0.02(-0.89%)
Jun 25, 2007 2.404 2.440 2.367 2.397 8,532,917 -0.01(-0.56%)
Jun 22, 2007 2.474 2.493 2.386 2.410 9,888,497 -0.09(-3.67%)
Jun 21, 2007 2.422 2.518 2.366 2.502 10,906,299 +0.11(+4.39%)
Jun 20, 2007 2.473 2.480 2.391 2.397 7,262,228 -0.06(-2.41%)
Jun 19, 2007 2.428 2.466 2.424 2.456 7,126,402 +0.01(+0.50%)
Jun 18, 2007 2.468 2.482 2.428 2.444 9,593,612 +0.01(+0.60%)
Jun 15, 2007 2.433 2.450 2.417 2.430 13,976,684 +0.05(+1.92%)
Jun 14, 2007 2.395 2.407 2.370 2.384 10,561,373 +0.03(+1.48%)
Jun 13, 2007 2.355 2.394 2.324 2.349 17,632,372 +0.02(+0.86%)
Jun 12, 2007 2.332 2.369 2.274 2.329 24,929,450 +0.03(+1.46%)
Jun 11, 2007 2.236 2.324 2.229 2.295 51,878,420 +0.06(+2.88%)
Jun 08, 2007 2.121 2.236 2.113 2.231 12,795,176 +0.11(+5.39%)
Jun 07, 2007 2.183 2.208 2.078 2.117 9,944,079 -0.07(-3.02%)
Jun 06, 2007 2.188 2.195 2.137 2.183 10,421,079 -0.06(-2.62%)
Jun 05, 2007 2.266 2.280 2.224 2.242 13,399,959 -0.06(-2.60%)
Jun 04, 2007 2.256 2.331 2.235 2.301 24,636,334 -0.05(-1.96%)
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.