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 )

2.640 +0.050 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2010 2.057 2.083 2.044 2.057 13,668,191 -0.04(-1.71%)
May 27, 2010 2.094 2.104 2.067 2.093 11,585,123 +0.03(+1.67%)
May 26, 2010 2.066 2.118 2.030 2.058 21,197,824 +0.02(+1.20%)
May 25, 2010 1.985 2.045 1.954 2.034 384,641 +0.00(+0.07%)
May 24, 2010 2.034 2.070 2.028 2.033 9,381,223 -0.02(-1.11%)
May 21, 2010 1.975 2.064 1.967 2.056 15,115,468 +0.03(+1.41%)
May 20, 2010 2.024 2.070 2.014 2.027 21,640,128 -0.11(-5.09%)
May 19, 2010 2.169 2.186 2.104 2.136 17,555,386 -0.03(-1.58%)
May 18, 2010 2.230 2.233 2.143 2.170 159,401 -0.02(-1.04%)
May 17, 2010 2.177 2.194 2.104 2.193 14,627,237 +0.02(+0.99%)
May 14, 2010 2.171 2.219 2.136 2.171 11,786,420 -0.05(-2.32%)
May 13, 2010 2.262 2.264 2.217 2.223 16,643,064 -0.06(-2.57%)
May 12, 2010 2.270 2.302 2.254 2.282 9,597,345 +0.03(+1.27%)
May 11, 2010 2.295 2.302 2.249 2.253 58,347 -0.03(-1.25%)
May 10, 2010 2.250 2.290 2.237 2.282 16,914,174 +0.18(+8.81%)
May 07, 2010 2.088 2.167 2.031 2.097 25,826,804 -0.02(-1.15%)
May 06, 2010 2.121 2.239 1.977 2.121 1,397 -0.10(-4.64%)
May 05, 2010 2.259 2.277 2.216 2.225 24,012,756 -0.06(-2.63%)
May 04, 2010 2.335 2.348 2.270 2.285 22,469,636 -0.09(-3.97%)
May 03, 2010 2.316 2.400 2.316 2.379 24,131,450 +0.07(+2.96%)
Apr 30, 2010 2.295 2.313 2.270 2.311 20,099,418 -0.28(-10.71%)
Apr 29, 2010 2.579 2.609 2.564 2.588 15,606,288 +0.04(+1.76%)
Apr 28, 2010 2.510 2.563 2.483 2.543 21,821,490 +0.06(+2.54%)
Apr 27, 2010 2.500 2.545 2.469 2.480 24,539,162 -0.04(-1.61%)
Apr 26, 2010 2.515 2.570 2.515 2.521 16,017,569 +0.02(+0.78%)
Apr 23, 2010 2.421 2.505 2.416 2.501 20,997,812 +0.07(+2.82%)
Apr 22, 2010 2.403 2.438 2.375 2.433 14,521,445 +0.02(+0.75%)
Apr 21, 2010 2.420 2.449 2.391 2.414 89,931 +0.00(+0.17%)
Apr 20, 2010 2.405 2.423 2.392 2.410 87,035 +0.02(+0.94%)
Apr 19, 2010 2.386 2.417 2.364 2.388 12,244,135 -0.02(-0.76%)
Apr 16, 2010 2.413 2.413 2.346 2.406 17,961,084 -0.02(-0.64%)
Apr 15, 2010 2.393 2.438 2.393 2.421 15,552,708 +0.01(+0.52%)
Apr 14, 2010 2.384 2.414 2.364 2.409 9,929,308 +0.04(+1.77%)
Apr 13, 2010 2.333 2.367 2.323 2.367 9,622,341 +0.03(+1.38%)
Apr 12, 2010 2.357 2.364 2.332 2.335 8,970,884 -0.01(-0.36%)
Apr 09, 2010 2.333 2.358 2.329 2.343 10,619,483 +0.01(+0.42%)
Apr 08, 2010 2.336 2.350 2.315 2.333 14,228,318 -0.02(-1.01%)
Apr 07, 2010 2.395 2.395 2.343 2.357 25,481,194 -0.03(-1.46%)
Apr 06, 2010 2.378 2.393 2.364 2.392 14,067,257 +0.00(+0.06%)
Apr 05, 2010 2.371 2.409 2.368 2.391 10,775,233 +0.03(+1.24%)
Apr 01, 2010 2.350 2.361 2.361 2.361 28,519,188 +0.03(+1.44%)
Mar 31, 2010 2.350 2.377 2.314 2.328 17,205,504 -0.04(-1.60%)
Mar 30, 2010 2.361 2.367 2.347 2.365 19,571,780 +0.01(+0.54%)
Mar 29, 2010 2.329 2.353 2.322 2.353 9,735,313 +0.04(+1.75%)
Mar 26, 2010 2.307 2.314 2.294 2.312 12,654,222 +0.00(+0.00%)
Mar 25, 2010 2.353 2.353 2.305 2.312 20,030,622 -0.04(-1.61%)
Mar 24, 2010 2.336 2.364 2.329 2.350 24,712,484 +0.00(+0.00%)
Mar 23, 2010 2.303 2.354 2.303 2.350 11,878,362 +0.06(+2.63%)
Mar 22, 2010 2.261 2.292 2.234 2.290 20,237,958 +0.01(+0.43%)
Mar 19, 2010 2.342 2.347 2.256 2.280 21,314,866 -0.04(-1.93%)
Mar 18, 2010 2.395 2.400 2.309 2.325 18,608,644 -0.09(-3.60%)
Mar 17, 2010 2.407 2.419 2.393 2.412 7,101,974 +0.02(+0.64%)
Mar 16, 2010 2.393 2.413 2.370 2.396 8,191,263 +0.01(+0.53%)
Mar 15, 2010 2.388 2.393 2.382 2.384 3,938,799 -0.03(-1.22%)
Mar 12, 2010 2.420 2.426 2.405 2.413 5,335,820 -0.01(-0.46%)
Mar 11, 2010 2.417 2.424 2.393 2.424 5,874,957 -0.00(-0.06%)
Mar 10, 2010 2.412 2.445 2.402 2.426 9,998,587 +0.03(+1.23%)
Mar 09, 2010 2.367 2.421 2.364 2.396 14,436,111 +0.01(+0.35%)
Mar 08, 2010 2.419 2.424 2.385 2.388 10,905,798 -0.04(-1.61%)
Mar 05, 2010 2.423 2.430 2.396 2.427 7,737,976 +0.04(+1.52%)
Mar 04, 2010 2.412 2.419 2.351 2.391 10,474,142 +0.01(+0.29%)
Mar 03, 2010 2.356 2.409 2.346 2.384 14,039,863 +0.05(+2.10%)
Mar 02, 2010 2.358 2.377 2.323 2.335 7,713,906 -0.01(-0.24%)
Mar 01, 2010 2.307 2.342 2.297 2.340 7,487,570 +0.05(+2.20%)
Feb 26, 2010 2.321 2.321 2.265 2.290 23,321,802 -0.02(-1.03%)
Feb 25, 2010 2.205 2.316 2.192 2.314 18,582,710 +0.07(+2.98%)
Feb 24, 2010 2.254 2.270 2.230 2.247 12,296,321 +0.00(+0.07%)
Feb 23, 2010 2.300 2.308 2.242 2.245 12,066,389 -0.07(-3.02%)
Feb 22, 2010 2.375 2.375 2.308 2.315 8,369,889 -0.04(-1.84%)
Feb 19, 2010 2.375 2.392 2.339 2.358 14,068,830 -0.02(-0.71%)
Feb 18, 2010 2.347 2.382 2.340 2.375 10,339,789 +0.03(+1.13%)
Feb 17, 2010 2.378 2.378 2.316 2.349 12,158,372 +0.02(+0.66%)
Feb 16, 2010 2.326 2.368 2.314 2.333 10,827,333 +0.02(+0.72%)
Feb 12, 2010 2.309 2.316 2.316 2.316 23,457,878 -0.06(-2.42%)
Feb 11, 2010 2.294 2.381 2.275 2.374 16,135,152 +0.08(+3.67%)
Feb 10, 2010 2.304 2.316 2.259 2.290 14,189,858 -0.01(-0.37%)
Feb 09, 2010 2.304 2.344 2.276 2.298 17,378,526 +0.05(+2.37%)
Feb 08, 2010 2.241 2.277 2.221 2.245 19,128,702 -0.03(-1.11%)
Feb 05, 2010 2.210 2.275 2.153 2.270 25,620,438 +0.09(+4.24%)
Feb 04, 2010 2.252 2.261 2.175 2.178 20,387,180 -0.13(-5.46%)
Feb 03, 2010 2.332 2.342 2.290 2.304 11,906,028 -0.05(-2.31%)
Feb 02, 2010 2.388 2.388 2.328 2.358 12,572,491 -0.03(-1.29%)
Feb 01, 2010 2.346 2.410 2.335 2.389 18,214,900 +0.06(+2.46%)
Jan 29, 2010 2.382 2.382 2.308 2.332 18,371,256 +0.03(+1.46%)
Jan 28, 2010 2.343 2.343 2.252 2.298 15,602,420 -0.03(-1.20%)
Jan 27, 2010 2.316 2.337 2.279 2.326 25,099,116 -0.01(-0.36%)
Jan 26, 2010 2.231 2.367 2.228 2.335 20,056,666 +0.09(+3.86%)
Jan 25, 2010 2.300 2.300 2.214 2.248 12,707,588 -0.01(-0.37%)
Jan 22, 2010 2.287 2.323 2.251 2.256 18,721,294 -0.06(-2.60%)
Jan 21, 2010 2.354 2.368 2.297 2.316 20,751,994 -0.05(-1.95%)
Jan 20, 2010 2.347 2.374 2.318 2.363 21,812,460 -0.04(-1.57%)
Jan 19, 2010 2.342 2.403 2.323 2.400 14,029,412 +0.02(+0.76%)
Jan 15, 2010 2.427 2.382 2.382 2.382 26,065,024 -0.05(-1.96%)
Jan 14, 2010 2.487 2.539 2.428 2.430 17,529,506 -0.08(-3.02%)
Jan 13, 2010 2.528 2.540 2.469 2.505 14,123,496 -0.02(-0.89%)
Jan 12, 2010 2.486 2.542 2.462 2.528 16,987,324 -0.01(-0.33%)
Jan 11, 2010 2.554 2.567 2.510 2.536 15,630,065 -0.02(-0.71%)
Jan 08, 2010 2.519 2.565 2.507 2.554 11,418,763 +0.02(+0.88%)
Jan 07, 2010 2.574 2.574 2.507 2.532 7,496,856 -0.06(-2.32%)
Jan 06, 2010 2.600 2.603 2.545 2.592 14,571,815 -0.03(-1.12%)
Jan 05, 2010 2.593 2.624 2.588 2.621 16,719,955 +0.04(+1.68%)
Jan 04, 2010 2.591 2.616 2.560 2.578 12,418,457 +0.05(+2.05%)
Dec 31, 2009 2.578 2.526 2.526 2.526 9,543,569 -0.03(-1.20%)
Dec 30, 2009 2.529 2.568 2.524 2.557 7,990,569 +0.03(+1.16%)
Dec 29, 2009 2.512 2.547 2.511 2.528 10,296,603 +0.04(+1.52%)
Dec 28, 2009 2.497 2.497 2.448 2.490 12,178,953 +0.05(+2.06%)
Dec 24, 2009 2.434 2.447 2.403 2.440 2,844,062 +0.04(+1.57%)
Dec 23, 2009 2.451 2.451 2.393 2.402 19,668,638 -0.01(-0.58%)
Dec 22, 2009 2.459 2.459 2.398 2.416 15,062,111 +0.00(+0.06%)
Dec 21, 2009 2.449 2.487 2.398 2.414 19,677,596 -0.00(-0.17%)
Dec 18, 2009 2.420 2.486 2.410 2.419 25,953,834 -0.06(-2.37%)
Dec 17, 2009 2.539 2.540 2.455 2.477 18,469,830 -0.13(-4.94%)
Dec 16, 2009 2.602 2.634 2.532 2.606 24,807,346 -0.00(-0.05%)
Dec 15, 2009 2.663 2.673 2.596 2.607 22,853,138 -0.10(-3.87%)
Dec 14, 2009 2.714 2.722 2.691 2.712 25,243,398 -0.03(-0.97%)
Dec 11, 2009 2.747 2.759 2.712 2.739 19,779,272 -0.02(-0.86%)
Dec 10, 2009 2.775 2.866 2.728 2.763 21,935,604 +0.03(+0.92%)
Dec 09, 2009 2.676 2.745 2.662 2.738 16,349,457 +0.07(+2.68%)
Dec 08, 2009 2.679 2.686 2.610 2.666 17,807,364 -0.03(-0.99%)
Dec 07, 2009 2.677 2.728 2.642 2.693 13,467,342 +0.01(+0.21%)
Dec 04, 2009 2.761 2.766 2.649 2.687 19,576,320 +0.00(+0.16%)
Dec 03, 2009 2.738 2.739 2.682 2.683 19,594,348 +0.01(+0.31%)
Dec 02, 2009 2.579 2.696 2.572 2.675 22,077,458 +0.11(+4.37%)
Dec 01, 2009 2.564 2.585 2.545 2.563 16,613,588 +0.05(+1.89%)
Nov 30, 2009 2.549 2.578 2.463 2.515 32,619,792 -0.02(-0.61%)
Nov 27, 2009 2.391 2.571 2.391 2.531 11,389,482 +0.04(+1.46%)
Nov 25, 2009 2.469 2.500 2.454 2.494 10,904,654 +0.01(+0.23%)
Nov 24, 2009 2.391 2.490 2.365 2.489 13,425,057 +0.10(+4.40%)
Nov 23, 2009 2.440 2.440 2.367 2.384 16,080,350 +0.01(+0.53%)
Nov 20, 2009 2.420 2.434 2.350 2.371 9,275,513 -0.04(-1.74%)
Nov 19, 2009 2.444 2.456 2.393 2.413 11,965,406 -0.04(-1.65%)
Nov 18, 2009 2.469 2.496 2.430 2.454 17,008,192 -0.03(-1.07%)
Nov 17, 2009 2.393 2.489 2.386 2.480 12,572,655 +0.07(+2.90%)
Nov 16, 2009 2.389 2.430 2.385 2.410 11,921,183 +0.06(+2.74%)
Nov 13, 2009 2.290 2.378 2.280 2.346 13,448,019 +0.06(+2.82%)
Nov 12, 2009 2.368 2.396 2.268 2.282 18,186,984 -0.08(-3.49%)
Nov 11, 2009 2.437 2.437 2.346 2.364 9,288,245 -0.01(-0.47%)
Nov 10, 2009 2.379 2.412 2.342 2.375 14,579,464 -0.04(-1.79%)
Nov 09, 2009 2.329 2.420 2.319 2.419 11,608,283 +0.13(+5.68%)
Nov 06, 2009 2.249 2.297 2.234 2.289 12,724,352 +0.01(+0.55%)
Nov 05, 2009 2.238 2.280 2.230 2.276 8,820,324 +0.05(+2.13%)
Nov 04, 2009 2.249 2.284 2.223 2.228 10,657,443 +0.00(+0.19%)
Nov 03, 2009 2.188 2.248 2.164 2.224 12,846,960 +0.02(+0.95%)
Nov 02, 2009 2.220 2.265 2.164 2.203 13,634,908 -0.01(-0.25%)
Oct 30, 2009 2.275 2.275 2.186 2.209 26,646,804 -0.07(-3.19%)
Oct 29, 2009 2.214 2.298 2.186 2.282 14,323,775 +0.10(+4.62%)
Oct 28, 2009 2.266 2.287 2.172 2.181 28,448,652 -0.09(-3.82%)
Oct 27, 2009 2.297 2.309 2.251 2.268 18,383,374 -0.03(-1.28%)
Oct 26, 2009 2.307 2.350 2.266 2.297 14,396,428 -0.00(-0.06%)
Oct 23, 2009 2.308 2.314 2.290 2.298 9,501,706 -0.04(-1.68%)
Oct 22, 2009 2.326 2.351 2.308 2.337 11,507,207 +0.00(+0.12%)
Oct 21, 2009 2.293 2.361 2.286 2.335 11,757,570 +0.01(+0.54%)
Oct 20, 2009 2.290 2.329 2.280 2.322 34,736,676 -0.05(-2.24%)
Oct 19, 2009 2.344 2.404 2.333 2.375 12,034,069 +0.01(+0.35%)
Oct 16, 2009 2.309 2.372 2.297 2.367 12,966,708 +0.00(+0.12%)
Oct 15, 2009 2.316 2.364 2.304 2.364 19,035,490 +0.02(+0.71%)
Oct 14, 2009 2.276 2.349 2.268 2.347 25,787,460 +0.10(+4.42%)
Oct 13, 2009 2.213 2.252 2.210 2.248 19,267,066 -0.01(-0.25%)
Oct 12, 2009 2.244 2.258 2.196 2.254 6,761,379 +0.05(+2.35%)
Oct 09, 2009 2.188 2.203 2.157 2.202 10,699,206 +0.03(+1.29%)
Oct 08, 2009 2.158 2.181 2.144 2.174 10,788,065 +0.01(+0.65%)
Oct 07, 2009 2.149 2.161 2.130 2.160 8,139,971 -0.01(-0.26%)
Oct 06, 2009 2.168 2.195 2.139 2.165 12,928,734 +0.01(+0.45%)
Oct 05, 2009 2.132 2.156 2.094 2.156 11,009,805 +0.06(+2.66%)
Oct 02, 2009 2.059 2.119 2.055 2.100 13,317,576 +0.01(+0.47%)
Oct 01, 2009 2.126 2.136 2.090 2.090 9,718,478 -0.04(-1.71%)
Sep 30, 2009 2.128 2.151 2.091 2.126 14,853,204 +0.02(+1.13%)
Sep 29, 2009 2.101 2.108 2.079 2.102 16,473,502 -0.00(-0.07%)
Sep 28, 2009 2.101 2.119 2.094 2.104 7,586,229 +0.01(+0.27%)
Sep 25, 2009 2.074 2.102 2.056 2.098 8,669,135 +0.05(+2.32%)
Sep 24, 2009 2.114 2.115 2.049 2.051 10,082,920 -0.05(-2.27%)
Sep 23, 2009 2.097 2.137 2.095 2.098 20,675,604 +0.00(+0.07%)
Sep 22, 2009 2.118 2.118 2.095 2.097 15,294,467 -0.01(-0.53%)
Sep 21, 2009 2.119 2.119 2.097 2.108 7,208,833 -0.03(-1.37%)
Sep 18, 2009 2.153 2.160 2.130 2.137 15,642,639 -0.00(-0.13%)
Sep 17, 2009 2.158 2.175 2.135 2.140 15,845,799 +0.01(+0.66%)
Sep 16, 2009 2.137 2.165 2.105 2.126 15,542,443 +0.02(+0.86%)
Sep 15, 2009 2.118 2.121 2.080 2.108 9,085,099 +0.00(+0.00%)
Sep 14, 2009 2.104 2.136 2.104 2.108 11,109,887 -0.02(-1.12%)
Sep 11, 2009 2.164 2.175 2.126 2.132 11,689,014 -0.02(-0.78%)
Sep 10, 2009 2.126 2.156 2.093 2.149 7,624,854 +0.03(+1.59%)
Sep 09, 2009 2.088 2.123 2.084 2.115 12,410,565 +0.04(+2.16%)
Sep 08, 2009 2.019 2.076 2.019 2.070 12,829,653 +0.03(+1.72%)
Sep 04, 2009 2.027 2.040 1.999 2.035 5,794,119 +0.02(+0.83%)
Sep 03, 2009 2.030 2.030 1.988 2.019 6,419,548 +0.03(+1.26%)
Sep 02, 2009 1.995 2.011 1.975 1.993 8,425,685 -0.01(-0.56%)
Sep 01, 2009 2.042 2.059 1.999 2.005 17,151,724 -0.04(-1.92%)
Aug 31, 2009 2.047 2.069 2.024 2.044 9,394,304 -0.01(-0.68%)
Aug 28, 2009 2.095 2.095 2.042 2.058 7,812,487 -0.03(-1.21%)
Aug 27, 2009 2.062 2.091 2.033 2.083 14,054,196 +0.02(+0.74%)
Aug 26, 2009 2.056 2.067 2.044 2.067 8,154,547 -0.00(-0.20%)
Aug 25, 2009 2.054 2.114 2.054 2.072 13,190,135 -0.03(-1.27%)
Aug 24, 2009 2.097 2.125 2.084 2.098 13,202,088 +0.02(+0.74%)
Aug 21, 2009 2.087 2.112 2.073 2.083 7,600,298 +0.02(+0.81%)
Aug 20, 2009 2.076 2.083 2.052 2.066 13,064,417 -0.00(-0.14%)
Aug 19, 2009 2.023 2.076 2.019 2.069 7,430,430 +0.01(+0.41%)
Aug 18, 2009 2.023 2.069 2.023 2.061 13,133,996 +0.05(+2.43%)
Aug 17, 2009 2.023 2.056 2.000 2.012 10,103,745 -0.09(-4.45%)
Aug 14, 2009 2.172 2.178 2.081 2.105 11,388,138 -0.02(-0.92%)
Aug 13, 2009 2.130 2.137 2.095 2.125 13,034,764 +0.00(+0.20%)
Aug 12, 2009 2.119 2.136 2.104 2.121 8,277,456 -0.00(-0.07%)
Aug 11, 2009 2.121 2.130 2.087 2.122 10,452,932 -0.01(-0.65%)
Aug 10, 2009 2.164 2.172 2.109 2.136 14,013,741 -0.03(-1.42%)
Aug 07, 2009 2.192 2.216 2.153 2.167 12,474,882 +0.00(+0.00%)
Aug 06, 2009 2.199 2.199 2.137 2.167 11,962,267 +0.03(+1.31%)
Aug 05, 2009 2.121 2.144 2.090 2.139 12,239,074 +0.01(+0.59%)
Aug 04, 2009 2.105 2.142 2.098 2.126 21,296,728 +0.05(+2.43%)
Aug 03, 2009 2.063 2.081 2.041 2.076 13,170,440 +0.08(+3.92%)
Jul 31, 2009 2.028 2.037 1.991 1.998 16,200,691 -0.04(-2.06%)
Jul 30, 2009 2.003 2.055 2.002 2.040 32,504,432 +0.06(+2.82%)
Jul 29, 2009 1.946 1.992 1.943 1.984 23,968,664 +0.03(+1.29%)
Jul 28, 2009 1.908 1.961 1.888 1.958 10,557,976 +0.04(+2.19%)
Jul 27, 2009 1.914 1.923 1.895 1.916 8,049,690 +0.02(+0.96%)
Jul 24, 2009 1.909 1.922 1.889 1.898 11,559 -0.02(-1.09%)
Jul 23, 2009 1.909 1.926 1.887 1.919 12,684,984 +0.04(+1.93%)
Jul 22, 2009 1.895 1.914 1.881 1.883 10,387,371 -0.02(-1.25%)
Jul 21, 2009 1.933 1.933 1.883 1.907 8,988,034 -0.01(-0.37%)
Jul 20, 2009 1.909 1.924 1.895 1.914 13,485,864 +0.03(+1.63%)
Jul 17, 2009 1.900 1.902 1.872 1.883 11,421,522 -0.00(-0.22%)
Jul 16, 2009 1.873 1.902 1.855 1.887 13,565,444 +0.00(+0.15%)
Jul 15, 2009 1.853 1.884 1.844 1.884 15,192,983 +0.06(+3.30%)
Jul 14, 2009 1.859 1.859 1.810 1.824 13,255,410 -0.03(-1.73%)
Jul 13, 2009 1.819 1.862 1.812 1.856 21,808,928 +0.02(+1.30%)
Jul 10, 2009 1.844 1.844 1.789 1.832 11,178,544 -0.02(-1.21%)
Jul 09, 2009 1.810 1.877 1.810 1.855 9,009,423 +0.03(+1.38%)
Jul 08, 2009 1.816 1.851 1.789 1.830 24,847,994 +0.01(+0.46%)
Jul 07, 2009 1.859 1.866 1.819 1.821 13,047,518 -0.06(-2.98%)
Jul 06, 2009 1.855 1.877 1.832 1.877 14,338,509 -0.01(-0.30%)
Jul 02, 2009 1.907 1.909 1.867 1.883 12,306,179 -0.04(-2.11%)
Jul 01, 2009 1.935 1.957 1.912 1.923 9,675,171 +0.04(+2.31%)
Jun 30, 2009 1.937 1.953 1.869 1.880 12,891,997 -0.03(-1.83%)
Jun 29, 2009 1.932 1.953 1.909 1.915 12,908,139 -0.01(-0.51%)
Jun 26, 2009 1.898 1.932 1.877 1.925 15,146,009 +0.04(+2.15%)
Jun 25, 2009 1.846 1.884 1.841 1.884 12,830,668 +0.03(+1.81%)
Jun 24, 2009 1.911 1.961 1.825 1.851 10,561,700 +0.02(+0.84%)
Jun 23, 2009 1.866 1.880 1.830 1.835 15,097,705 -0.01(-0.38%)
Jun 22, 2009 1.929 1.940 1.835 1.842 19,432,794 -0.09(-4.63%)
Jun 19, 2009 1.977 1.977 1.925 1.932 11,227,598 +0.00(+0.15%)
Jun 18, 2009 1.940 1.961 1.914 1.929 14,261,953 -0.00(-0.22%)
Jun 17, 2009 1.925 1.957 1.897 1.933 16,389,025 +0.00(+0.15%)
Jun 16, 2009 2.026 2.026 1.928 1.930 11,495,283 -0.08(-3.83%)
Jun 15, 2009 2.031 2.037 1.981 2.007 17,234,978 -0.09(-4.14%)
Jun 12, 2009 2.034 2.107 2.017 2.094 28,038,886 +0.04(+2.11%)
Jun 11, 2009 1.989 2.084 1.958 2.051 15,312,961 +0.06(+3.24%)
Jun 10, 2009 1.981 1.993 1.947 1.986 15,511,860 +0.03(+1.28%)
Jun 09, 2009 1.993 2.003 1.939 1.961 12,272,766 -0.02(-0.78%)
Jun 08, 2009 2.000 2.003 1.953 1.977 12,054,350 -0.03(-1.67%)
Jun 05, 2009 1.984 2.010 1.956 2.010 32,639,650 +0.04(+2.28%)
Jun 04, 2009 1.879 1.974 1.879 1.965 24,669,884 +0.08(+4.23%)
Jun 03, 2009 1.848 1.891 1.848 1.886 27,021,942 -0.01(-0.44%)
Jun 02, 2009 1.893 1.911 1.865 1.894 20,981,176 -0.00(-0.15%)
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.