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 )

2.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 30, 2019 1.756 1.804 1.754 1.783 3,840,790 +0.02(+1.19%)
Sep 27, 2019 1.772 1.777 1.746 1.762 5,112,311 -0.01(-0.59%)
Sep 26, 2019 1.767 1.772 1.741 1.772 4,903,631 +0.04(+2.12%)
Sep 25, 2019 1.709 1.751 1.691 1.735 4,229,440 -0.01(-0.30%)
Sep 24, 2019 1.777 1.788 1.725 1.741 5,971,344 -0.02(-1.19%)
Sep 23, 2019 1.762 1.777 1.756 1.762 5,289,436 -0.03(-1.47%)
Sep 20, 2019 1.793 1.798 1.762 1.788 4,524,879 -0.01(-0.29%)
Sep 19, 2019 1.804 1.830 1.788 1.793 5,728,603 -0.01(-0.58%)
Sep 18, 2019 1.825 1.835 1.796 1.804 7,664,416 -0.02(-0.87%)
Sep 17, 2019 1.788 1.833 1.777 1.819 12,629,354 +0.01(+0.29%)
Sep 16, 2019 1.809 1.827 1.791 1.814 6,049,811 -0.01(-0.58%)
Sep 13, 2019 1.872 1.872 1.814 1.825 4,657,047 -0.05(-2.53%)
Sep 12, 2019 1.914 1.930 1.864 1.872 6,976,006 -0.01(-0.28%)
Sep 11, 2019 1.846 1.883 1.846 1.877 4,878,738 +0.05(+2.59%)
Sep 10, 2019 1.809 1.835 1.798 1.830 5,177,592 -0.01(-0.57%)
Sep 09, 2019 1.877 1.888 1.830 1.840 11,244,538 -0.04(-2.23%)
Sep 06, 2019 1.898 1.898 1.856 1.883 5,269,010 +0.00(+0.00%)
Sep 05, 2019 1.867 1.898 1.867 1.883 4,490,333 +0.02(+1.13%)
Sep 04, 2019 1.851 1.877 1.835 1.861 5,552,883 +0.05(+2.61%)
Sep 03, 2019 1.846 1.877 1.804 1.814 6,034,453 -0.05(-2.82%)
Aug 30, 2019 1.814 1.883 1.798 1.867 6,266,826 +0.07(+3.80%)
Aug 29, 2019 1.751 1.798 1.746 1.798 4,800,628 +0.05(+2.70%)
Aug 28, 2019 1.798 1.798 1.714 1.751 6,829,344 -0.06(-3.48%)
Aug 27, 2019 1.814 1.830 1.772 1.814 11,987,485 +0.03(+1.77%)
Aug 26, 2019 1.840 1.846 1.769 1.783 5,389,355 -0.05(-2.87%)
Aug 23, 2019 1.909 1.927 1.827 1.835 5,929,467 -0.09(-4.64%)
Aug 22, 2019 1.951 1.977 1.919 1.925 5,067,026 -0.06(-2.92%)
Aug 21, 2019 1.914 1.988 1.883 1.982 5,700,715 +0.09(+5.01%)
Aug 20, 2019 1.861 1.914 1.835 1.888 4,924,854 +0.01(+0.56%)
Aug 19, 2019 1.919 1.930 1.861 1.877 3,624,243 -0.01(-0.28%)
Aug 16, 2019 1.883 1.930 1.872 1.883 4,664,463 +0.04(+1.99%)
Aug 15, 2019 1.883 1.883 1.798 1.846 8,652,960 -0.02(-0.85%)
Aug 14, 2019 1.883 1.904 1.846 1.861 7,553,821 -0.07(-3.80%)
Aug 13, 2019 1.867 1.956 1.851 1.935 8,842,965 +0.04(+2.22%)
Aug 12, 2019 1.851 1.909 1.843 1.893 3,504,819 -0.03(-1.64%)
Aug 09, 2019 1.893 1.933 1.893 1.925 2,956,176 +0.01(+0.27%)
Aug 08, 2019 1.851 1.925 1.846 1.919 8,777,247 +0.10(+5.49%)
Aug 07, 2019 1.867 1.867 1.809 1.819 9,441,931 -0.08(-4.42%)
Aug 06, 2019 1.872 1.904 1.833 1.904 5,037,080 +0.06(+3.13%)
Aug 05, 2019 1.856 1.870 1.825 1.846 4,830,435 -0.07(-3.57%)
Aug 02, 2019 1.925 1.935 1.883 1.914 3,596,474 -0.01(-0.55%)
Aug 01, 2019 1.940 1.993 1.925 1.925 5,947,599 +0.00(+0.00%)
Jul 31, 2019 1.956 1.967 1.904 1.925 4,483,951 -0.01(-0.54%)
Jul 30, 2019 1.909 1.948 1.909 1.935 2,848,819 +0.01(+0.55%)
Jul 29, 2019 1.930 1.940 1.893 1.925 6,395,854 -0.02(-0.81%)
Jul 26, 2019 1.951 1.961 1.935 1.940 3,739,291 +0.01(+0.55%)
Jul 25, 2019 1.951 1.967 1.919 1.930 5,208,072 -0.03(-1.61%)
Jul 24, 2019 2.014 2.019 1.956 1.961 3,924,694 -0.03(-1.58%)
Jul 23, 2019 2.003 2.027 1.993 1.993 5,300,879 -0.02(-1.04%)
Jul 22, 2019 2.030 2.035 2.003 2.014 4,047,888 -0.01(-0.26%)
Jul 19, 2019 2.056 2.056 1.998 2.019 9,225,855 -0.05(-2.54%)
Jul 18, 2019 2.067 2.096 2.056 2.072 8,740,019 +0.01(+0.25%)
Jul 17, 2019 2.067 2.093 2.060 2.067 3,179,238 +0.02(+0.77%)
Jul 16, 2019 2.061 2.077 2.040 2.051 3,971,773 -0.01(-0.51%)
Jul 15, 2019 2.098 2.103 2.051 2.061 3,925,569 -0.05(-2.24%)
Jul 12, 2019 2.103 2.124 2.067 2.109 4,787,693 +0.00(+0.00%)
Jul 11, 2019 2.124 2.161 2.093 2.109 7,810,500 -0.01(-0.50%)
Jul 10, 2019 2.098 2.145 2.098 2.119 12,461,165 +0.06(+2.81%)
Jul 09, 2019 2.030 2.072 2.003 2.061 4,005,859 +0.01(+0.26%)
Jul 08, 2019 2.061 2.093 2.046 2.056 9,061,517 +0.02(+0.77%)
Jul 05, 2019 2.019 2.061 1.998 2.040 10,256,381 +0.06(+2.92%)
Jul 03, 2019 1.972 1.996 1.961 1.982 5,496,452 +0.02(+0.80%)
Jul 02, 2019 2.019 2.035 1.940 1.967 7,568,567 -0.05(-2.35%)
Jul 01, 2019 2.030 2.040 1.998 2.014 4,893,042 +0.01(+0.53%)
Jun 28, 2019 1.998 2.030 1.988 2.003 8,256,374 +0.03(+1.60%)
Jun 27, 2019 1.919 1.982 1.883 1.972 7,937,327 +0.03(+1.35%)
Jun 26, 2019 1.977 1.982 1.919 1.946 4,740,902 +0.01(+0.27%)
Jun 25, 2019 1.998 2.014 1.922 1.940 6,054,123 -0.07(-3.40%)
Jun 24, 2019 2.014 2.040 1.988 2.009 5,922,432 +0.01(+0.53%)
Jun 21, 2019 1.998 2.025 1.993 1.998 7,351,360 -0.02(-1.04%)
Jun 20, 2019 1.998 2.046 1.985 2.019 2,790,023 +0.05(+2.67%)
Jun 19, 2019 1.946 1.972 1.922 1.967 3,433,581 +0.00(+0.00%)
Jun 18, 2019 1.977 2.009 1.951 1.967 4,361,193 +0.01(+0.54%)
Jun 17, 2019 1.940 1.972 1.925 1.956 5,386,559 +0.02(+0.81%)
Jun 14, 2019 1.982 2.022 1.930 1.940 9,389,971 -0.06(-3.15%)
Jun 13, 2019 2.003 2.035 1.993 2.003 7,563,457 +0.04(+1.87%)
Jun 12, 2019 2.009 2.025 1.967 1.967 3,823,527 -0.05(-2.60%)
Jun 11, 2019 1.993 2.051 1.980 2.019 9,097,210 +0.04(+2.13%)
Jun 10, 2019 1.988 2.003 1.961 1.977 7,688,100 -0.06(-2.84%)
Jun 07, 2019 2.082 2.114 2.025 2.035 12,074,205 -0.01(-0.51%)
Jun 06, 2019 2.019 2.056 2.011 2.046 10,231,265 +0.07(+3.46%)
Jun 05, 2019 2.009 2.019 1.969 1.977 5,751,478 -0.04(-1.83%)
Jun 04, 2019 1.988 2.019 1.961 2.014 6,423,564 +0.04(+2.13%)
Jun 03, 2019 1.988 2.009 1.967 1.972 7,732,082 +0.01(+0.27%)
May 31, 2019 1.930 1.977 1.917 1.967 10,693,959 +0.06(+3.03%)
May 30, 2019 1.904 1.943 1.904 1.909 8,878,609 +0.02(+0.83%)
May 29, 2019 1.851 1.893 1.846 1.893 8,841,214 +0.08(+4.35%)
May 28, 2019 1.788 1.840 1.746 1.814 14,001,206 +0.07(+3.92%)
May 24, 2019 1.793 1.801 1.746 1.746 10,255,430 -0.03(-1.78%)
May 23, 2019 1.767 1.804 1.754 1.777 6,196,382 -0.01(-0.30%)
May 22, 2019 1.814 1.822 1.767 1.783 4,758,532 +0.02(+0.89%)
May 21, 2019 1.693 1.783 1.677 1.767 4,994,634 +0.09(+5.33%)
May 20, 2019 1.620 1.683 1.593 1.677 7,719,784 +0.07(+4.25%)
May 17, 2019 1.630 1.672 1.583 1.609 5,897,709 -0.04(-2.55%)
May 16, 2019 1.677 1.720 1.641 1.651 6,370,041 -0.05(-3.09%)
May 15, 2019 1.688 1.741 1.680 1.704 5,368,094 -0.06(-3.28%)
May 14, 2019 1.762 1.772 1.725 1.762 3,344,835 +0.01(+0.60%)
May 13, 2019 1.777 1.793 1.746 1.751 6,345,817 -0.08(-4.31%)
May 10, 2019 1.846 1.846 1.793 1.830 5,484,091 -0.02(-1.14%)
May 09, 2019 1.830 1.856 1.814 1.851 2,889,453 -0.02(-0.84%)
May 08, 2019 1.877 1.888 1.856 1.867 3,502,286 +0.04(+2.31%)
May 07, 2019 1.872 1.883 1.814 1.825 5,909,921 -0.02(-0.86%)
May 06, 2019 1.830 1.861 1.809 1.840 5,676,401 -0.04(-2.30%)
May 03, 2019 1.904 1.927 1.879 1.884 4,496,151 -0.01(-0.27%)
May 02, 2019 1.873 1.920 1.860 1.889 6,605,377 +0.02(+0.82%)
May 01, 2019 1.904 1.925 1.863 1.873 5,929,516 -0.03(-1.35%)
Apr 30, 2019 1.879 1.902 1.853 1.899 5,383,682 +0.03(+1.37%)
Apr 29, 2019 1.894 1.904 1.850 1.873 3,626,475 -0.02(-0.82%)
Apr 26, 2019 1.873 1.899 1.863 1.889 7,791,600 +0.03(+1.38%)
Apr 25, 2019 1.827 1.879 1.814 1.863 3,711,146 +0.05(+2.83%)
Apr 24, 2019 1.848 1.863 1.807 1.812 4,884,758 -0.06(-3.02%)
Apr 23, 2019 1.858 1.897 1.843 1.868 9,605,277 +0.01(+0.28%)
Apr 22, 2019 1.817 1.866 1.796 1.863 3,804,314 +0.04(+1.97%)
Apr 18, 2019 1.786 1.858 1.771 1.827 5,273,694 +0.03(+1.71%)
Apr 17, 2019 1.848 1.853 1.773 1.796 8,519,306 -0.04(-2.23%)
Apr 16, 2019 1.853 1.884 1.832 1.838 3,602,295 -0.02(-1.11%)
Apr 15, 2019 1.868 1.884 1.827 1.858 5,919,462 +0.01(+0.28%)
Apr 12, 2019 1.889 1.904 1.822 1.853 12,382,631 -0.07(-3.73%)
Apr 11, 2019 1.920 1.925 1.879 1.925 13,137,580 -0.04(-2.09%)
Apr 10, 2019 1.940 1.976 1.935 1.966 8,344,655 +0.11(+5.80%)
Apr 09, 2019 1.894 1.902 1.843 1.858 10,896,803 -0.05(-2.43%)
Apr 08, 2019 1.920 1.945 1.899 1.904 9,563,997 +0.04(+2.20%)
Apr 05, 2019 1.838 1.881 1.817 1.863 6,470,693 +0.02(+0.83%)
Apr 04, 2019 1.812 1.868 1.812 1.848 5,856,514 +0.03(+1.41%)
Apr 03, 2019 1.817 1.879 1.802 1.822 8,121,874 +0.03(+1.72%)
Apr 02, 2019 1.843 1.858 1.786 1.791 5,448,309 -0.04(-1.97%)
Apr 01, 2019 1.843 1.873 1.796 1.827 6,150,733 -0.01(-0.28%)
Mar 29, 2019 1.802 1.853 1.791 1.832 17,420,392 +0.06(+3.48%)
Mar 28, 2019 1.720 1.807 1.704 1.771 7,936,963 +0.04(+2.07%)
Mar 27, 2019 1.812 1.817 1.730 1.735 16,828,324 -0.15(-7.90%)
Mar 26, 2019 1.894 1.899 1.843 1.884 8,548,477 +0.02(+0.82%)
Mar 25, 2019 1.832 1.884 1.822 1.868 9,201,710 +0.05(+2.53%)
Mar 22, 2019 1.853 1.884 1.812 1.822 8,208,134 -0.11(-5.59%)
Mar 21, 2019 1.956 1.958 1.862 1.930 10,219,212 -0.04(-2.08%)
Mar 20, 2019 1.992 2.017 1.940 1.971 4,738,405 -0.03(-1.54%)
Mar 19, 2019 2.017 2.027 1.994 2.002 5,868,566 -0.02(-1.02%)
Mar 18, 2019 1.971 2.027 1.961 2.022 5,427,018 +0.05(+2.34%)
Mar 15, 2019 1.961 2.017 1.961 1.976 8,807,414 +0.02(+0.79%)
Mar 14, 2019 1.966 1.969 1.930 1.961 5,062,078 -0.03(-1.29%)
Mar 13, 2019 1.966 1.997 1.922 1.986 6,582,859 +0.02(+1.04%)
Mar 12, 2019 1.920 1.981 1.912 1.966 6,490,325 +0.05(+2.68%)
Mar 11, 2019 1.894 1.925 1.884 1.915 4,707,657 +0.04(+1.91%)
Mar 08, 2019 1.843 1.884 1.832 1.879 5,209,596 +0.05(+2.81%)
Mar 07, 2019 1.838 1.838 1.791 1.827 11,717,870 -0.02(-0.84%)
Mar 06, 2019 1.935 1.945 1.832 1.843 7,734,207 -0.08(-4.27%)
Mar 05, 2019 1.894 1.935 1.886 1.925 4,872,960 +0.03(+1.35%)
Mar 04, 2019 1.915 1.915 1.868 1.899 4,269,960 +0.00(+0.00%)
Mar 01, 2019 1.915 1.930 1.889 1.899 8,003,179 -0.06(-3.14%)
Feb 28, 2019 1.986 1.997 1.950 1.961 5,136,989 -0.05(-2.55%)
Feb 27, 2019 1.956 2.043 1.933 2.012 11,908,256 +0.06(+2.89%)
Feb 26, 2019 1.940 1.956 1.904 1.956 5,097,804 +0.02(+0.79%)
Feb 25, 2019 1.930 1.961 1.920 1.940 14,608,276 +0.02(+1.07%)
Feb 22, 2019 1.915 1.933 1.894 1.920 4,274,246 +0.03(+1.35%)
Feb 21, 2019 1.889 1.904 1.873 1.894 4,231,922 -0.02(-1.07%)
Feb 20, 2019 1.925 1.945 1.899 1.915 5,694,418 -0.02(-0.80%)
Feb 19, 2019 1.909 1.945 1.909 1.930 4,889,148 +0.04(+1.90%)
Feb 15, 2019 1.909 1.912 1.861 1.894 8,884,174 +0.00(+0.00%)
Feb 14, 2019 1.796 1.904 1.791 1.894 8,531,250 +0.05(+2.79%)
Feb 13, 2019 1.822 1.856 1.781 1.843 13,978,751 +0.01(+0.56%)
Feb 12, 2019 1.796 1.840 1.776 1.832 12,912,202 +0.05(+2.88%)
Feb 11, 2019 1.817 1.817 1.730 1.781 13,097,898 -0.06(-3.34%)
Feb 08, 2019 1.817 1.863 1.771 1.843 9,076,271 +0.03(+1.41%)
Feb 07, 2019 1.822 1.827 1.776 1.817 7,240,235 +0.02(+0.85%)
Feb 06, 2019 1.848 1.858 1.791 1.802 8,792,850 -0.08(-4.36%)
Feb 05, 2019 1.884 1.904 1.853 1.884 3,701,981 +0.01(+0.27%)
Feb 04, 2019 1.873 1.899 1.858 1.879 7,046,198 -0.03(-1.35%)
Feb 01, 2019 1.909 1.920 1.879 1.904 7,674,901 -0.03(-1.59%)
Jan 31, 2019 1.930 1.956 1.904 1.935 16,336,839 +0.02(+1.07%)
Jan 30, 2019 1.925 1.935 1.889 1.915 13,495,936 -0.01(-0.27%)
Jan 29, 2019 1.935 1.950 1.904 1.920 5,646,028 +0.01(+0.54%)
Jan 28, 2019 1.920 1.935 1.879 1.909 6,879,775 -0.06(-3.13%)
Jan 25, 2019 1.971 2.002 1.950 1.971 5,776,924 +0.01(+0.52%)
Jan 24, 2019 1.935 1.961 1.925 1.961 4,924,446 +0.05(+2.41%)
Jan 23, 2019 1.909 1.920 1.884 1.915 3,908,263 +0.03(+1.64%)
Jan 22, 2019 1.909 1.950 1.853 1.884 9,411,392 +0.01(+0.55%)
Jan 18, 2019 1.935 1.935 1.868 1.873 3,174,269 -0.04(-2.15%)
Jan 17, 2019 1.873 1.922 1.868 1.915 4,069,106 +0.05(+2.47%)
Jan 16, 2019 1.843 1.868 1.838 1.868 5,064,883 -0.03(-1.36%)
Jan 15, 2019 1.909 1.930 1.873 1.894 11,747,685 -0.01(-0.27%)
Jan 14, 2019 1.909 1.935 1.894 1.899 9,739,088 -0.02(-1.07%)
Jan 11, 2019 1.868 1.925 1.853 1.920 11,133,613 +0.01(+0.54%)
Jan 10, 2019 1.884 1.920 1.863 1.909 16,133,605 +0.04(+2.20%)
Jan 09, 2019 1.853 1.899 1.812 1.868 14,702,766 +0.03(+1.68%)
Jan 08, 2019 1.802 1.848 1.796 1.838 8,467,253 +0.03(+1.42%)
Jan 07, 2019 1.868 1.873 1.796 1.812 10,290,582 -0.09(-4.59%)
Jan 04, 2019 1.889 1.940 1.873 1.899 6,609,603 +0.03(+1.37%)
Jan 03, 2019 1.899 1.909 1.858 1.873 15,372,326 -0.03(-1.62%)
Jan 02, 2019 1.868 1.950 1.853 1.904 8,571,337 +0.08(+4.21%)
Dec 31, 2018 1.822 1.835 1.781 1.827 3,781,146 +0.02(+1.14%)
Dec 28, 2018 1.786 1.817 1.771 1.807 7,267,134 +0.04(+1.98%)
Dec 27, 2018 1.741 1.772 1.726 1.772 5,496,733 +0.05(+2.96%)
Dec 26, 2018 1.695 1.721 1.680 1.721 6,036,640 +0.05(+2.74%)
Dec 24, 2018 1.690 1.711 1.665 1.675 2,747,475 -0.05(-2.66%)
Dec 21, 2018 1.787 1.800 1.704 1.721 10,111,269 -0.07(-3.70%)
Dec 20, 2018 1.777 1.817 1.736 1.787 17,210,984 +0.12(+7.01%)
Dec 19, 2018 1.675 1.726 1.660 1.670 12,708,267 +0.03(+1.86%)
Dec 18, 2018 1.639 1.660 1.619 1.639 7,082,608 +0.04(+2.22%)
Dec 17, 2018 1.655 1.657 1.593 1.604 6,230,963 -0.06(-3.37%)
Dec 14, 2018 1.639 1.675 1.634 1.660 4,791,729 +0.01(+0.31%)
Dec 13, 2018 1.634 1.660 1.624 1.655 6,387,094 +0.02(+0.93%)
Dec 12, 2018 1.619 1.675 1.619 1.639 8,503,906 +0.06(+3.87%)
Dec 11, 2018 1.578 1.599 1.558 1.578 5,662,880 +0.03(+1.97%)
Dec 10, 2018 1.558 1.573 1.537 1.548 5,467,233 -0.02(-1.30%)
Dec 07, 2018 1.599 1.614 1.555 1.568 14,466,333 -0.03(-1.60%)
Dec 06, 2018 1.563 1.604 1.532 1.593 8,587,980 -0.03(-1.88%)
Dec 04, 2018 1.660 1.670 1.614 1.624 9,203,170 -0.02(-1.24%)
Dec 03, 2018 1.680 1.680 1.634 1.644 13,756,670 +0.00(+0.00%)
Nov 30, 2018 1.665 1.665 1.629 1.644 7,124,540 -0.02(-0.92%)
Nov 29, 2018 1.634 1.660 1.632 1.660 6,031,492 +0.04(+2.52%)
Nov 28, 2018 1.629 1.639 1.588 1.619 10,767,339 +0.02(+0.95%)
Nov 27, 2018 1.558 1.629 1.543 1.604 8,569,854 +0.07(+4.65%)
Nov 26, 2018 1.609 1.614 1.522 1.532 8,665,672 -0.08(-4.75%)
Nov 23, 2018 1.614 1.619 1.583 1.609 7,502,669 +0.07(+4.29%)
Nov 21, 2018 1.543 1.543 1.543 0 +0.04(+2.37%)
Nov 20, 2018 1.543 1.543 1.507 1.507 4,470,707 -0.06(-3.58%)
Nov 19, 2018 1.558 1.573 1.532 1.563 4,983,295 -0.01(-0.32%)
Nov 16, 2018 1.558 1.593 1.543 1.568 12,980,335 +0.04(+2.67%)
Nov 15, 2018 1.522 1.548 1.502 1.527 5,771,445 +0.02(+1.35%)
Nov 14, 2018 1.507 1.517 1.471 1.507 10,248,798 +0.02(+1.02%)
Nov 13, 2018 1.517 1.527 1.471 1.492 6,772,232 -0.02(-1.01%)
Nov 12, 2018 1.517 1.553 1.497 1.507 6,959,778 -0.01(-0.34%)
Nov 09, 2018 1.502 1.525 1.459 1.512 8,792,040 +0.01(+0.68%)
Nov 08, 2018 1.553 1.578 1.479 1.502 9,845,459 -0.06(-3.59%)
Nov 07, 2018 1.568 1.578 1.517 1.558 8,035,707 +0.02(+0.99%)
Nov 06, 2018 1.553 1.568 1.527 1.543 5,437,817 -0.01(-0.66%)
Nov 05, 2018 1.568 1.583 1.543 1.553 9,949,272 +0.01(+0.66%)
Nov 02, 2018 1.512 1.553 1.494 1.543 7,427,633 +0.04(+2.71%)
Nov 01, 2018 1.512 1.517 1.471 1.502 11,274,470 +0.03(+1.72%)
Oct 31, 2018 1.532 1.537 1.466 1.476 15,994,538 -0.05(-3.33%)
Oct 30, 2018 1.476 1.553 1.461 1.527 12,578,585 +0.01(+0.33%)
Oct 29, 2018 1.644 1.661 1.502 1.522 38,981,092 -0.15(-8.84%)
Oct 26, 2018 1.543 1.675 1.532 1.670 48,284,624 +0.15(+9.70%)
Oct 25, 2018 1.420 1.532 1.415 1.522 18,988,780 +0.12(+8.33%)
Oct 24, 2018 1.451 1.461 1.395 1.405 11,516,526 -0.04(-2.82%)
Oct 23, 2018 1.410 1.446 1.392 1.446 12,011,232 +0.01(+0.71%)
Oct 22, 2018 1.441 1.456 1.420 1.436 9,667,363 +0.01(+0.71%)
Oct 19, 2018 1.420 1.436 1.359 1.425 22,790,476 +0.03(+1.82%)
Oct 18, 2018 1.420 1.439 1.395 1.400 18,365,552 -0.04(-2.83%)
Oct 17, 2018 1.359 1.461 1.359 1.441 16,236,829 +0.02(+1.07%)
Oct 16, 2018 1.425 1.436 1.405 1.425 11,565,482 +0.05(+3.32%)
Oct 15, 2018 1.420 1.446 1.375 1.380 25,547,270 -0.07(-4.91%)
Oct 12, 2018 1.369 1.461 1.367 1.451 13,836,773 +0.11(+7.95%)
Oct 11, 2018 1.339 1.369 1.313 1.344 19,630,888 +0.04(+2.72%)
Oct 10, 2018 1.344 1.354 1.293 1.308 27,492,580 -0.11(-7.55%)
Oct 09, 2018 1.339 1.420 1.316 1.415 39,523,656 +0.07(+5.30%)
Oct 08, 2018 1.420 1.420 1.293 1.344 58,410,836 +0.23(+21.10%)
Oct 05, 2018 1.105 1.125 1.082 1.110 23,251,694 +0.08(+7.92%)
Oct 04, 2018 1.008 1.044 0.9876 1.028 9,039,741 +0.02(+2.02%)
Oct 03, 2018 1.044 1.044 0.9851 1.008 18,300,782 +0.06(+6.45%)
Oct 02, 2018 0.9214 0.9571 0.9113 0.9469 10,661,043 +0.08(+8.77%)
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.