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 )

2.595 -0.035 (-1.33%)
Streaming Delayed Price Updated: 3:29 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 31, 2016 0.7361 0.7561 0.7311 0.7461 8,445,042 +0.03(+3.47%)
May 27, 2016 0.7311 0.7211 0.7211 0.7211 5,491,389 +0.00(+0.00%)
May 26, 2016 0.7261 0.7511 0.7161 0.7211 2,817,639 +0.00(+0.00%)
May 25, 2016 0.7511 0.7712 0.7161 0.7211 11,299,210 -0.01(-1.37%)
May 24, 2016 0.7511 0.7611 0.7211 0.7311 9,254,370 +0.01(+1.39%)
May 23, 2016 0.7361 0.7411 0.7010 0.7211 12,714,247 -0.04(-5.26%)
May 20, 2016 0.7511 0.7862 0.7511 0.7611 5,552,880 +0.03(+4.11%)
May 19, 2016 0.7461 0.7461 0.7111 0.7311 10,851,190 -0.03(-3.31%)
May 18, 2016 0.8162 0.8162 0.7511 0.7561 12,032,853 -0.08(-9.58%)
May 17, 2016 0.8513 0.8663 0.8262 0.8362 5,963,312 -0.02(-2.34%)
May 16, 2016 0.8713 0.8913 0.8413 0.8563 6,499,103 -0.01(-1.16%)
May 13, 2016 0.9514 0.9790 0.8613 0.8663 8,998,668 -0.10(-9.90%)
May 12, 2016 0.9214 0.9689 0.8964 0.9614 12,319,195 +0.06(+6.67%)
May 11, 2016 0.9164 0.9414 0.9013 0.9013 8,848,025 -0.01(-0.55%)
May 10, 2016 0.8563 0.9064 0.8463 0.9064 10,113,928 +0.08(+9.70%)
May 09, 2016 0.8563 0.8563 0.7887 0.8262 9,320,417 -0.04(-4.07%)
May 06, 2016 0.8312 0.8663 0.8262 0.8613 5,082,411 +0.02(+2.38%)
May 05, 2016 0.8763 0.8813 0.8262 0.8413 8,535,692 -0.02(-1.75%)
May 04, 2016 0.8713 0.8763 0.8513 0.8563 8,373,516 -0.03(-2.84%)
May 03, 2016 0.9214 0.9214 0.8713 0.8813 8,515,392 -0.06(-5.88%)
May 02, 2016 0.9314 0.9514 0.9089 0.9364 8,480,201 +0.01(+0.82%)
Apr 29, 2016 0.9572 0.9738 0.9004 0.9288 23,966,634 -0.02(-2.00%)
Apr 28, 2016 0.9572 0.9714 0.9383 0.9478 10,080,685 +0.00(+0.00%)
Apr 27, 2016 0.9383 0.9620 0.9335 0.9478 14,509,495 +0.01(+1.52%)
Apr 26, 2016 0.9525 0.9549 0.9241 0.9335 8,754,221 +0.00(+0.00%)
Apr 25, 2016 0.9620 0.9762 0.9241 0.9335 9,613,782 -0.02(-1.99%)
Apr 22, 2016 0.9478 0.9572 0.9383 0.9525 7,781,949 -0.00(-0.50%)
Apr 21, 2016 0.9762 0.9951 0.9525 0.9572 6,156,417 -0.01(-1.46%)
Apr 20, 2016 0.9904 0.9999 0.9620 0.9714 8,623,719 -0.02(-1.91%)
Apr 19, 2016 1.005 1.019 0.9809 0.9904 8,927,729 +0.00(+0.00%)
Apr 18, 2016 0.9999 1.033 0.9857 0.9904 10,772,380 -0.06(-5.43%)
Apr 15, 2016 1.005 1.052 0.9857 1.047 12,304,837 +0.04(+4.25%)
Apr 14, 2016 1.057 1.071 0.9714 1.005 22,217,766 -0.08(-7.02%)
Apr 13, 2016 1.061 1.090 1.057 1.080 13,873,295 +0.04(+4.11%)
Apr 12, 2016 1.014 1.043 0.9809 1.038 21,778,690 +0.03(+3.30%)
Apr 11, 2016 0.9620 1.014 0.9572 1.005 14,847,031 +0.07(+7.07%)
Apr 08, 2016 0.9004 0.9454 0.8933 0.9383 14,773,022 +0.09(+10.00%)
Apr 07, 2016 0.8719 0.9051 0.8245 0.8530 15,161,242 -0.03(-3.23%)
Apr 06, 2016 0.9241 0.9241 0.8625 0.8814 9,137,560 -0.05(-5.58%)
Apr 05, 2016 0.9478 0.9620 0.9217 0.9335 15,929,292 -0.04(-4.37%)
Apr 04, 2016 1.014 1.038 0.9667 0.9762 7,455,401 -0.06(-5.50%)
Apr 01, 2016 1.057 1.061 1.019 1.033 14,733,970 -0.04(-3.54%)
Mar 31, 2016 1.123 1.147 1.043 1.071 15,336,949 -0.02(-2.16%)
Mar 30, 2016 1.104 1.142 1.090 1.095 10,829,184 +0.00(+0.00%)
Mar 29, 2016 1.085 1.123 1.057 1.095 9,998,801 +0.01(+0.87%)
Mar 28, 2016 1.057 1.114 1.045 1.085 5,708,331 +0.07(+6.51%)
Mar 24, 2016 0.9762 1.019 1.019 1.019 9,162,953 +0.02(+2.38%)
Mar 23, 2016 1.028 1.028 0.9762 0.9951 9,677,039 -0.05(-4.98%)
Mar 22, 2016 1.061 1.069 1.038 1.047 13,883,044 +0.00(+0.45%)
Mar 21, 2016 1.028 1.066 1.019 1.043 14,847,318 +0.03(+2.80%)
Mar 18, 2016 1.009 1.024 0.9904 1.014 10,093,794 +0.02(+2.39%)
Mar 17, 2016 0.9478 0.9951 0.9146 0.9904 15,399,940 +0.09(+10.58%)
Mar 16, 2016 0.8719 0.8956 0.8577 0.8956 6,815,046 +0.01(+1.07%)
Mar 15, 2016 0.9051 0.9098 0.8459 0.8861 9,068,363 -0.07(-6.97%)
Mar 14, 2016 1.005 1.005 0.9442 0.9525 9,479,101 -0.07(-6.51%)
Mar 11, 2016 0.9714 1.028 0.9620 1.019 12,324,597 +0.07(+7.50%)
Mar 10, 2016 0.9241 0.9667 0.9004 0.9478 12,305,763 +0.03(+3.09%)
Mar 09, 2016 0.9430 0.9430 0.9004 0.9193 9,462,397 +0.01(+1.04%)
Mar 08, 2016 0.9098 0.9193 0.8767 0.9098 7,445,082 +0.03(+3.23%)
Mar 07, 2016 0.8956 0.9193 0.8719 0.8814 7,098,232 -0.02(-2.62%)
Mar 04, 2016 0.9620 0.9667 0.8909 0.9051 15,905,374 +0.00(+0.53%)
Mar 03, 2016 0.7961 0.9004 0.7724 0.9004 10,676,895 +0.14(+18.01%)
Mar 02, 2016 0.7392 0.7677 0.7298 0.7629 4,578,167 +0.01(+1.26%)
Mar 01, 2016 0.7203 0.7535 0.7156 0.7535 5,259,348 +0.04(+6.00%)
Feb 29, 2016 0.7156 0.7156 0.6966 0.7108 9,718,561 +0.02(+3.45%)
Feb 26, 2016 0.7392 0.7392 0.6824 0.6871 3,794,611 -0.03(-4.61%)
Feb 25, 2016 0.7203 0.7203 0.6966 0.7203 4,013,192 +0.02(+3.40%)
Feb 24, 2016 0.7013 0.7108 0.6871 0.6966 4,227,314 -0.04(-5.16%)
Feb 23, 2016 0.7582 0.7582 0.7061 0.7345 9,019,040 -0.02(-2.52%)
Feb 22, 2016 0.7345 0.7582 0.7345 0.7535 8,694,860 +0.05(+7.43%)
Feb 19, 2016 0.7392 0.7511 0.7013 0.7013 12,474,731 -0.04(-5.13%)
Feb 18, 2016 0.7487 0.7582 0.7345 0.7392 7,024,119 +0.01(+1.30%)
Feb 17, 2016 0.7677 0.8008 0.7298 0.7298 12,845,548 +0.01(+1.32%)
Feb 16, 2016 0.7156 0.7464 0.7013 0.7203 10,257,388 +0.02(+2.70%)
Feb 12, 2016 0.7156 0.7013 0.7013 0.7013 4,065,412 +0.03(+4.96%)
Feb 11, 2016 0.7511 0.7629 0.6682 0.6682 18,543,070 -0.12(-15.06%)
Feb 10, 2016 0.7061 0.7866 0.7013 0.7866 10,632,394 +0.09(+12.16%)
Feb 09, 2016 0.7061 0.7156 0.6824 0.7013 7,710,964 +0.01(+1.37%)
Feb 08, 2016 0.7156 0.7156 0.6776 0.6919 9,415,264 -0.01(-1.35%)
Feb 05, 2016 0.7156 0.7748 0.6776 0.7013 18,341,002 +0.02(+3.50%)
Feb 04, 2016 0.7108 0.7108 0.6729 0.6776 8,490,422 +0.00(+0.00%)
Feb 03, 2016 0.6729 0.6919 0.6445 0.6776 6,435,967 +0.03(+5.15%)
Feb 02, 2016 0.6871 0.7013 0.6303 0.6445 13,047,719 -0.17(-20.93%)
Feb 01, 2016 0.7535 0.8151 0.7440 0.8151 15,747,985 +0.11(+16.22%)
Jan 29, 2016 0.6776 0.7156 0.6729 0.7013 21,640,116 +0.07(+10.45%)
Jan 28, 2016 0.5829 0.6445 0.5781 0.6350 9,048,128 +0.06(+10.74%)
Jan 27, 2016 0.5450 0.5876 0.5450 0.5734 8,235,558 +0.05(+9.01%)
Jan 26, 2016 0.5118 0.5402 0.4976 0.5260 4,779,644 +0.01(+1.83%)
Jan 25, 2016 0.5213 0.5355 0.5165 0.5165 5,453,190 +0.00(+0.93%)
Jan 22, 2016 0.5118 0.5260 0.5118 0.5118 4,367,418 +0.01(+2.86%)
Jan 21, 2016 0.4976 0.5213 0.4928 0.4976 5,011,775 +0.00(+0.96%)
Jan 20, 2016 0.4976 0.5070 0.4837 0.4928 12,868,932 -0.03(-5.45%)
Jan 19, 2016 0.5402 0.5402 0.5023 0.5213 6,171,425 -0.02(-3.51%)
Jan 15, 2016 0.5307 0.5402 0.5402 0.5402 4,792,397 -0.00(-0.87%)
Jan 14, 2016 0.5544 0.5687 0.5355 0.5450 9,635,586 -0.00(-0.86%)
Jan 13, 2016 0.5734 0.5734 0.5497 0.5497 6,165,253 -0.01(-2.52%)
Jan 12, 2016 0.5734 0.5819 0.5639 0.5639 8,477,693 +0.01(+2.59%)
Jan 11, 2016 0.5781 0.5829 0.5473 0.5497 7,100,097 +0.00(+0.87%)
Jan 08, 2016 0.5923 0.5971 0.5450 0.5450 8,260,891 -0.03(-4.96%)
Jan 07, 2016 0.5923 0.5923 0.5687 0.5734 7,762,526 -0.04(-7.01%)
Jan 06, 2016 0.6121 0.6212 0.6029 0.6166 9,490,454 -0.01(-2.17%)
Jan 05, 2016 0.6577 0.6577 0.6303 0.6303 3,969,745 -0.03(-4.17%)
Jan 04, 2016 0.6715 0.6806 0.6440 0.6577 4,609,151 -0.03(-4.00%)
Dec 31, 2015 0.6943 0.6852 0.6852 0.6852 2,253,645 -0.01(-1.96%)
Dec 30, 2015 0.7126 0.7126 0.6989 0.6989 3,688,941 -0.03(-3.77%)
Dec 29, 2015 0.7400 0.7400 0.7217 0.7263 4,246,910 +0.00(+0.00%)
Dec 28, 2015 0.7308 0.7400 0.7217 0.7263 9,030,186 +0.00(+0.63%)
Dec 24, 2015 0.7171 0.7217 0.7217 0.7217 2,260,869 +0.00(+0.00%)
Dec 23, 2015 0.6852 0.7217 0.6829 0.7217 9,692,314 +0.06(+9.72%)
Dec 22, 2015 0.6852 0.6852 0.6577 0.6577 5,261,629 -0.01(-1.37%)
Dec 21, 2015 0.7034 0.7034 0.6669 0.6669 8,304,465 -0.02(-2.67%)
Dec 18, 2015 0.6943 0.7080 0.6806 0.6852 11,693,408 -0.02(-2.60%)
Dec 17, 2015 0.7537 0.7582 0.6989 0.7034 10,868,190 -0.05(-6.10%)
Dec 16, 2015 0.7171 0.7537 0.7034 0.7491 8,454,854 +0.05(+6.49%)
Dec 15, 2015 0.7080 0.7263 0.6966 0.7034 9,346,211 +0.03(+4.05%)
Dec 14, 2015 0.7126 0.7126 0.6623 0.6760 11,817,335 -0.04(-5.13%)
Dec 11, 2015 0.7445 0.7491 0.7057 0.7126 5,962,209 -0.03(-3.70%)
Dec 10, 2015 0.7719 0.7765 0.7354 0.7400 5,386,860 -0.04(-4.71%)
Dec 09, 2015 0.7537 0.7948 0.7537 0.7765 6,655,734 +0.04(+4.94%)
Dec 08, 2015 0.7400 0.7537 0.7217 0.7400 6,905,903 -0.01(-1.82%)
Dec 07, 2015 0.7765 0.7811 0.7445 0.7537 6,076,093 -0.02(-2.37%)
Dec 04, 2015 0.7674 0.7765 0.7491 0.7719 5,567,372 +0.00(+0.00%)
Dec 03, 2015 0.7993 0.8085 0.7719 0.7719 7,237,218 +0.01(+1.81%)
Dec 02, 2015 0.7628 0.7765 0.7491 0.7582 12,190,189 +0.02(+3.11%)
Dec 01, 2015 0.7811 0.7902 0.7217 0.7354 9,714,478 -0.05(-5.85%)
Nov 30, 2015 0.8222 0.8268 0.7765 0.7811 16,571,254 -0.07(-8.06%)
Nov 27, 2015 0.8907 0.8976 0.8405 0.8496 5,087,957 -0.04(-4.62%)
Nov 25, 2015 0.8953 0.8907 0.8907 0.8907 4,927,632 -0.04(-4.41%)
Nov 24, 2015 0.9044 0.9318 0.8998 0.9318 6,653,566 +0.04(+4.62%)
Nov 23, 2015 0.9272 0.9409 0.8861 0.8907 4,921,042 -0.04(-4.41%)
Nov 20, 2015 0.8953 0.9409 0.8953 0.9318 6,927,699 +0.04(+4.08%)
Nov 19, 2015 0.8953 0.8998 0.8770 0.8953 5,026,511 +0.01(+1.03%)
Nov 18, 2015 0.8679 0.8861 0.8679 0.8861 3,158,358 +0.03(+3.19%)
Nov 17, 2015 0.8770 0.8861 0.8496 0.8587 3,565,554 -0.03(-3.09%)
Nov 16, 2015 0.8770 0.8861 0.8633 0.8861 2,582,516 +0.01(+1.57%)
Nov 13, 2015 0.8953 0.9044 0.8633 0.8724 6,264,520 -0.03(-3.54%)
Nov 12, 2015 0.9409 0.9455 0.8907 0.9044 7,833,085 -0.04(-4.35%)
Nov 11, 2015 0.9684 0.9729 0.9272 0.9455 7,974,639 +0.01(+0.98%)
Nov 10, 2015 0.9135 0.9501 0.8907 0.9364 9,562,334 +0.05(+6.22%)
Nov 09, 2015 0.9044 0.9135 0.8770 0.8816 7,475,435 -0.03(-3.50%)
Nov 06, 2015 0.9501 0.9547 0.8724 0.9135 9,615,295 -0.05(-4.76%)
Nov 05, 2015 0.9318 0.9775 0.9272 0.9592 9,064,477 +0.02(+2.44%)
Nov 04, 2015 0.9592 0.9729 0.9272 0.9364 11,884,399 -0.01(-0.97%)
Nov 03, 2015 0.8953 0.9501 0.8907 0.9455 10,499,791 +0.06(+6.70%)
Nov 02, 2015 0.8907 0.8998 0.8724 0.8861 4,228,645 -0.00(-0.51%)
Oct 30, 2015 0.8542 0.8907 0.8496 0.8907 11,396,496 +0.05(+5.41%)
Oct 29, 2015 0.8496 0.8587 0.8405 0.8450 5,362,274 -0.01(-1.60%)
Oct 28, 2015 0.8633 0.8724 0.8450 0.8587 8,880,621 +0.01(+1.08%)
Oct 27, 2015 0.8587 0.8724 0.8359 0.8496 8,193,631 -0.01(-1.06%)
Oct 26, 2015 0.9181 0.9181 0.8496 0.8587 6,069,412 -0.04(-4.57%)
Oct 23, 2015 0.9318 0.9455 0.8953 0.8998 5,234,499 -0.02(-2.48%)
Oct 22, 2015 0.9318 0.9501 0.9181 0.9227 9,958,034 +0.02(+2.54%)
Oct 21, 2015 0.9181 0.9227 0.8861 0.8998 5,008,125 +0.00(+0.00%)
Oct 20, 2015 0.8633 0.9227 0.8542 0.8998 8,991,887 +0.05(+5.35%)
Oct 19, 2015 0.8450 0.8679 0.8313 0.8542 7,788,945 -0.01(-1.06%)
Oct 16, 2015 0.8816 0.8884 0.8587 0.8633 7,275,228 -0.02(-2.07%)
Oct 15, 2015 0.8770 0.8998 0.8724 0.8816 6,617,426 +0.00(+0.52%)
Oct 14, 2015 0.8724 0.8907 0.8587 0.8770 6,989,303 +0.01(+1.05%)
Oct 13, 2015 0.8724 0.8976 0.8587 0.8679 12,308,762 -0.05(-5.94%)
Oct 12, 2015 0.8953 0.9364 0.8907 0.9227 7,287,768 +0.03(+3.59%)
Oct 09, 2015 0.8816 0.9090 0.8770 0.8907 11,232,854 +0.02(+2.63%)
Oct 08, 2015 0.8496 0.8770 0.8450 0.8679 8,876,855 +0.03(+3.26%)
Oct 07, 2015 0.8542 0.8703 0.8268 0.8405 5,849,949 -0.00(-0.54%)
Oct 06, 2015 0.8496 0.8679 0.8359 0.8450 7,994,772 +0.01(+1.09%)
Oct 05, 2015 0.8405 0.8473 0.8268 0.8359 6,249,128 +0.01(+1.10%)
Oct 02, 2015 0.7856 0.8313 0.7765 0.8268 4,725,266 +0.03(+3.43%)
Oct 01, 2015 0.8222 0.8268 0.7811 0.7993 7,718,853 -0.01(-1.69%)
Sep 30, 2015 0.7902 0.8268 0.7811 0.8131 16,036,967 +0.05(+7.23%)
Sep 29, 2015 0.7537 0.7719 0.7400 0.7582 7,525,603 +0.00(+0.00%)
Sep 28, 2015 0.7811 0.7811 0.7400 0.7582 7,570,706 -0.03(-3.49%)
Sep 25, 2015 0.7993 0.8039 0.7811 0.7856 11,966,131 -0.01(-1.15%)
Sep 24, 2015 0.7537 0.7993 0.7354 0.7948 9,365,490 +0.02(+2.35%)
Sep 23, 2015 0.8039 0.8039 0.7765 0.7765 3,428,632 -0.03(-3.95%)
Sep 22, 2015 0.8039 0.8085 0.7811 0.8085 7,884,255 -0.02(-2.21%)
Sep 21, 2015 0.8268 0.8359 0.8176 0.8268 2,080,595 +0.01(+1.69%)
Sep 18, 2015 0.8633 0.8770 0.8039 0.8131 7,333,362 -0.08(-9.18%)
Sep 17, 2015 0.8770 0.9135 0.8679 0.8953 13,801,827 -0.00(-0.51%)
Sep 16, 2015 0.8861 0.9044 0.8816 0.8998 9,634,451 +0.04(+4.23%)
Sep 15, 2015 0.8450 0.8770 0.8450 0.8633 6,838,018 +0.00(+0.00%)
Sep 14, 2015 0.8633 0.8770 0.8359 0.8633 13,534,267 +0.00(+0.53%)
Sep 11, 2015 0.8861 0.8861 0.8542 0.8587 5,566,271 -0.02(-2.59%)
Sep 10, 2015 0.8313 0.8816 0.8268 0.8816 9,134,396 +0.03(+3.21%)
Sep 09, 2015 0.8679 0.8724 0.8519 0.8542 5,340,386 +0.00(+0.00%)
Sep 08, 2015 0.8953 0.9021 0.8496 0.8542 8,048,604 -0.03(-3.11%)
Sep 04, 2015 0.9364 0.8816 0.8816 0.8816 9,747,771 -0.06(-6.76%)
Sep 03, 2015 0.9044 0.9501 0.9044 0.9455 13,211,197 +0.02(+1.97%)
Sep 02, 2015 0.9227 0.9272 0.8953 0.9272 9,927,224 +0.00(+0.00%)
Sep 01, 2015 0.9227 0.9501 0.9135 0.9272 9,313,019 -0.03(-3.33%)
Aug 31, 2015 0.9501 0.9775 0.9368 0.9592 15,872,396 -0.05(-4.98%)
Aug 28, 2015 1.023 1.041 0.9912 1.009 9,286,041 -0.03(-2.64%)
Aug 27, 2015 1.009 1.060 1.009 1.037 9,475,475 +0.04(+3.65%)
Aug 26, 2015 1.014 1.023 0.9866 1.000 9,623,818 -0.02(-1.79%)
Aug 25, 2015 1.064 1.064 1.019 1.019 4,459,360 +0.00(+0.00%)
Aug 24, 2015 1.055 1.085 1.000 1.019 12,013,792 -0.11(-10.08%)
Aug 21, 2015 1.178 1.183 1.133 1.133 9,383,658 -0.06(-5.34%)
Aug 20, 2015 1.160 1.220 1.151 1.197 6,954,481 +0.03(+2.34%)
Aug 19, 2015 1.233 1.238 1.151 1.169 9,458,171 -0.07(-5.54%)
Aug 18, 2015 1.201 1.252 1.192 1.238 8,467,979 +0.03(+2.26%)
Aug 17, 2015 1.197 1.229 1.192 1.210 6,783,465 +0.02(+1.92%)
Aug 14, 2015 1.197 1.224 1.183 1.188 9,042,917 +0.01(+0.77%)
Aug 13, 2015 1.238 1.247 1.169 1.178 12,232,251 -0.06(-5.15%)
Aug 12, 2015 1.201 1.256 1.169 1.242 10,951,781 +0.06(+5.02%)
Aug 11, 2015 1.156 1.188 1.151 1.183 6,610,626 +0.01(+1.17%)
Aug 10, 2015 1.165 1.188 1.156 1.169 4,187,723 +0.01(+0.79%)
Aug 07, 2015 1.156 1.188 1.156 1.160 6,703,246 +0.00(+0.00%)
Aug 06, 2015 1.192 1.201 1.151 1.160 8,381,462 -0.06(-4.87%)
Aug 05, 2015 1.279 1.279 1.220 1.220 9,518,365 -0.05(-4.30%)
Aug 04, 2015 1.261 1.302 1.256 1.274 12,601,979 +0.00(+0.36%)
Aug 03, 2015 1.293 1.325 1.261 1.270 12,079,089 +0.01(+1.09%)
Jul 31, 2015 1.265 1.284 1.242 1.256 13,847,397 -0.00(-0.36%)
Jul 30, 2015 1.256 1.306 1.252 1.261 10,105,052 +0.00(+0.36%)
Jul 29, 2015 1.256 1.270 1.233 1.256 9,173,783 -0.01(-1.08%)
Jul 28, 2015 1.279 1.288 1.242 1.270 10,656,585 +0.01(+1.09%)
Jul 27, 2015 1.233 1.295 1.233 1.256 13,142,094 +0.01(+1.10%)
Jul 24, 2015 1.311 1.311 1.229 1.242 11,163,278 -0.09(-6.53%)
Jul 23, 2015 1.384 1.416 1.325 1.329 7,874,191 -0.09(-6.43%)
Jul 22, 2015 1.430 1.443 1.411 1.421 8,566,671 -0.02(-1.58%)
Jul 21, 2015 1.485 1.507 1.443 1.443 15,346,352 -0.05(-3.66%)
Jul 20, 2015 1.516 1.521 1.457 1.498 5,273,556 -0.01(-0.91%)
Jul 17, 2015 1.599 1.599 1.507 1.512 4,441,776 -0.09(-5.70%)
Jul 16, 2015 1.626 1.640 1.580 1.603 4,165,186 -0.02(-1.13%)
Jul 15, 2015 1.635 1.649 1.603 1.622 5,143,090 -0.02(-1.39%)
Jul 14, 2015 1.635 1.667 1.626 1.644 4,524,509 +0.01(+0.84%)
Jul 13, 2015 1.635 1.649 1.622 1.631 10,662,872 +0.01(+0.56%)
Jul 10, 2015 1.580 1.631 1.567 1.622 7,704,938 +0.06(+3.80%)
Jul 09, 2015 1.567 1.608 1.539 1.562 10,077,610 +0.01(+0.59%)
Jul 08, 2015 1.599 1.617 1.548 1.553 9,712,944 -0.05(-3.41%)
Jul 07, 2015 1.644 1.658 1.590 1.608 13,661,871 -0.07(-4.35%)
Jul 06, 2015 1.672 1.699 1.644 1.681 7,445,534 -0.07(-4.17%)
Jul 02, 2015 1.695 1.754 1.754 1.754 4,988,275 +0.06(+3.78%)
Jul 01, 2015 1.745 1.763 1.676 1.690 8,248,915 -0.05(-2.89%)
Jun 30, 2015 1.749 1.749 1.708 1.740 7,137,152 +0.00(+0.26%)
Jun 29, 2015 1.699 1.759 1.695 1.736 4,577,246 -0.00(-0.26%)
Jun 26, 2015 1.743 1.781 1.722 1.740 7,920,501 +0.04(+2.42%)
Jun 25, 2015 1.786 1.786 1.695 1.699 9,271,298 -0.08(-4.37%)
Jun 24, 2015 1.950 1.955 1.731 1.777 13,752,851 -0.18(-9.32%)
Jun 23, 2015 2.042 2.046 1.955 1.960 12,482,532 -0.07(-3.38%)
Jun 22, 2015 1.973 2.033 1.953 2.028 6,113,679 +0.09(+4.47%)
Jun 19, 2015 1.992 1.996 1.932 1.941 6,005,995 -0.10(-4.92%)
Jun 18, 2015 1.973 2.055 1.973 2.042 8,939,725 +0.09(+4.68%)
Jun 17, 2015 1.909 1.964 1.882 1.950 12,682,604 +0.03(+1.67%)
Jun 16, 2015 1.946 1.946 1.914 1.918 8,638,719 -0.00(-0.24%)
Jun 15, 2015 1.944 1.950 1.905 1.923 12,223,253 -0.05(-2.32%)
Jun 12, 2015 2.001 2.010 1.955 1.969 8,092,672 -0.04(-2.05%)
Jun 11, 2015 2.046 2.051 1.987 2.010 9,556,084 -0.04(-1.79%)
Jun 10, 2015 2.083 2.083 2.033 2.046 12,990,147 +0.00(+0.00%)
Jun 09, 2015 2.069 2.078 2.042 2.046 4,886,016 -0.01(-0.44%)
Jun 08, 2015 2.087 2.103 2.044 2.055 6,075,106 -0.01(-0.66%)
Jun 05, 2015 2.001 2.078 1.987 2.069 9,237,830 +0.06(+3.19%)
Jun 04, 2015 2.046 2.055 2.001 2.005 6,587,063 -0.04(-2.01%)
Jun 03, 2015 2.124 2.129 2.046 2.046 14,176,567 -0.06(-2.82%)
Jun 02, 2015 2.110 2.142 2.101 2.106 17,454,740 +0.00(+0.00%)
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.