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 )

2.570 -0.030 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2014 2.084 2.117 2.069 2.106 12,611,620 +0.02(+0.87%)
Jan 30, 2014 2.080 2.102 2.058 2.088 19,375,766 +0.06(+3.06%)
Jan 29, 2014 2.033 2.040 1.989 2.026 21,799,106 -0.04(-1.77%)
Jan 28, 2014 2.075 2.077 2.037 2.062 27,833,026 +0.03(+1.25%)
Jan 27, 2014 2.062 2.073 2.029 2.037 32,004,094 -0.05(-2.45%)
Jan 24, 2014 2.099 2.102 2.051 2.088 24,278,834 -0.03(-1.38%)
Jan 23, 2014 2.161 2.164 2.106 2.117 34,271,648 -0.06(-2.68%)
Jan 22, 2014 2.121 2.179 2.117 2.175 17,349,376 +0.04(+2.05%)
Jan 21, 2014 2.080 2.142 2.073 2.131 36,938,588 +0.03(+1.21%)
Jan 17, 2014 2.088 2.106 2.106 2.106 16,254,798 +0.03(+1.23%)
Jan 16, 2014 2.091 2.099 2.058 2.080 12,580,169 +0.00(+0.18%)
Jan 15, 2014 2.080 2.117 2.058 2.077 7,466,434 -0.00(-0.18%)
Jan 14, 2014 2.051 2.102 2.048 2.080 12,199,825 +0.04(+1.97%)
Jan 13, 2014 2.095 2.113 2.031 2.040 7,717,371 -0.07(-3.31%)
Jan 10, 2014 2.052 2.113 2.043 2.110 14,531,464 +0.07(+3.56%)
Jan 09, 2014 2.038 2.046 1.998 2.038 11,576,317 -0.03(-1.48%)
Jan 08, 2014 2.119 2.124 2.054 2.068 8,801,879 -0.06(-2.76%)
Jan 07, 2014 2.186 2.188 2.116 2.127 7,630,591 -0.04(-1.93%)
Jan 06, 2014 2.149 2.187 2.141 2.169 16,965,168 +0.02(+0.78%)
Jan 03, 2014 2.163 2.172 2.119 2.152 10,298,003 +0.04(+2.12%)
Jan 02, 2014 2.127 2.144 2.091 2.107 9,276,050 -0.07(-3.08%)
Dec 31, 2013 2.144 2.174 2.174 2.174 6,263,290 +0.04(+1.70%)
Dec 30, 2013 2.216 2.227 2.135 2.138 12,620,064 -0.09(-4.25%)
Dec 27, 2013 2.199 2.239 2.197 2.233 7,249,093 +0.05(+2.17%)
Dec 26, 2013 2.202 2.202 2.166 2.186 5,614,203 -0.02(-1.01%)
Dec 24, 2013 2.199 2.219 2.183 2.208 5,007,930 +0.02(+0.89%)
Dec 23, 2013 2.132 2.199 2.117 2.188 14,797,143 +0.08(+3.98%)
Dec 20, 2013 2.113 2.130 2.102 2.105 15,676,590 -0.02(-0.79%)
Dec 19, 2013 2.144 2.146 2.119 2.121 10,098,045 -0.04(-1.81%)
Dec 18, 2013 2.155 2.170 2.102 2.160 14,348,878 +0.01(+0.39%)
Dec 17, 2013 2.188 2.188 2.149 2.152 10,265,042 -0.01(-0.52%)
Dec 16, 2013 2.160 2.180 2.155 2.163 8,833,145 +0.03(+1.17%)
Dec 13, 2013 2.160 2.166 2.130 2.138 12,983,658 -0.06(-2.79%)
Dec 12, 2013 2.216 2.222 2.188 2.199 14,710,778 -0.00(-0.23%)
Dec 11, 2013 2.269 2.269 2.200 2.204 9,462,200 -0.08(-3.44%)
Dec 10, 2013 2.286 2.305 2.272 2.283 12,010,029 +0.01(+0.48%)
Dec 09, 2013 2.267 2.283 2.251 2.272 5,977,990 +0.02(+0.96%)
Dec 06, 2013 2.261 2.278 2.234 2.251 19,963,880 +0.08(+3.62%)
Dec 05, 2013 2.166 2.196 2.161 2.172 7,242,843 +0.02(+0.75%)
Dec 04, 2013 2.175 2.183 2.145 2.156 9,213,098 -0.04(-1.85%)
Dec 03, 2013 2.223 2.226 2.180 2.196 7,774,449 -0.03(-1.34%)
Dec 02, 2013 2.256 2.269 2.218 2.226 16,851,506 -0.04(-1.68%)
Nov 29, 2013 2.259 2.291 2.253 2.264 4,603,606 -0.01(-0.60%)
Nov 27, 2013 2.297 2.299 2.264 2.278 6,551,046 +0.00(+0.00%)
Nov 26, 2013 2.302 2.305 2.261 2.278 7,848,442 -0.04(-1.87%)
Nov 25, 2013 2.280 2.324 2.268 2.321 11,109,588 +0.05(+2.27%)
Nov 22, 2013 2.278 2.307 2.251 2.269 13,998,432 +0.05(+2.45%)
Nov 21, 2013 2.223 2.242 2.210 2.215 11,494,133 -0.01(-0.49%)
Nov 20, 2013 2.269 2.298 2.226 2.226 11,648,002 -0.03(-1.32%)
Nov 19, 2013 2.337 2.340 2.245 2.256 11,729,280 -0.05(-2.12%)
Nov 18, 2013 2.351 2.354 2.297 2.305 14,635,679 -0.04(-1.73%)
Nov 15, 2013 2.305 2.367 2.286 2.345 10,666,639 +0.06(+2.73%)
Nov 14, 2013 2.253 2.297 2.251 2.283 9,173,009 +0.06(+2.56%)
Nov 13, 2013 2.202 2.237 2.180 2.226 11,815,351 +0.02(+0.86%)
Nov 12, 2013 2.204 2.221 2.183 2.207 6,892,408 -0.03(-1.21%)
Nov 11, 2013 2.272 2.275 2.229 2.234 7,074,989 +0.00(+0.00%)
Nov 08, 2013 2.267 2.268 2.199 2.234 15,080,944 -0.03(-1.32%)
Nov 07, 2013 2.329 2.335 2.259 2.264 9,091,739 -0.06(-2.68%)
Nov 06, 2013 2.356 2.359 2.324 2.326 12,409,441 -0.01(-0.58%)
Nov 05, 2013 2.359 2.375 2.335 2.340 7,900,035 -0.07(-2.71%)
Nov 04, 2013 2.443 2.443 2.402 2.405 8,224,321 -0.01(-0.56%)
Nov 01, 2013 2.405 2.429 2.386 2.419 8,852,034 -0.01(-0.56%)
Oct 31, 2013 2.476 2.495 2.408 2.432 11,915,519 -0.05(-1.97%)
Oct 30, 2013 2.497 2.508 2.465 2.481 10,398,625 -0.03(-1.08%)
Oct 29, 2013 2.484 2.511 2.473 2.508 10,351,860 +0.02(+0.98%)
Oct 28, 2013 2.476 2.489 2.467 2.484 9,594,807 +0.04(+1.55%)
Oct 25, 2013 2.448 2.455 2.427 2.446 7,882,428 +0.00(+0.11%)
Oct 24, 2013 2.473 2.477 2.416 2.443 10,493,584 -0.04(-1.53%)
Oct 23, 2013 2.533 2.535 2.476 2.481 7,039,646 -0.05(-2.14%)
Oct 22, 2013 2.546 2.560 2.524 2.535 10,459,540 -0.00(-0.11%)
Oct 21, 2013 2.551 2.557 2.516 2.538 6,247,225 -0.02(-0.74%)
Oct 18, 2013 2.511 2.573 2.501 2.557 11,618,900 +0.05(+1.95%)
Oct 17, 2013 2.492 2.514 2.484 2.508 7,002,091 +0.02(+0.98%)
Oct 16, 2013 2.495 2.522 2.476 2.484 8,215,835 +0.01(+0.55%)
Oct 15, 2013 2.484 2.495 2.457 2.470 10,200,064 -0.04(-1.41%)
Oct 14, 2013 2.459 2.505 2.457 2.505 6,529,501 +0.01(+0.54%)
Oct 11, 2013 2.481 2.499 2.471 2.492 5,492,897 +0.02(+0.66%)
Oct 10, 2013 2.438 2.488 2.430 2.476 8,143,995 +0.06(+2.47%)
Oct 09, 2013 2.429 2.432 2.397 2.416 9,974,322 -0.00(-0.11%)
Oct 08, 2013 2.424 2.457 2.413 2.419 8,346,543 +0.01(+0.34%)
Oct 07, 2013 2.446 2.459 2.408 2.410 7,184,136 -0.04(-1.66%)
Oct 04, 2013 2.405 2.454 2.393 2.451 8,112,027 +0.05(+1.92%)
Oct 03, 2013 2.375 2.405 2.354 2.405 6,406,272 +0.01(+0.45%)
Oct 02, 2013 2.373 2.402 2.367 2.394 5,701,165 +0.02(+0.91%)
Oct 01, 2013 2.375 2.400 2.354 2.373 5,276,420 +0.03(+1.27%)
Sep 30, 2013 2.343 2.356 2.314 2.343 9,108,394 +0.02(+0.70%)
Sep 27, 2013 2.332 2.356 2.321 2.326 7,513,376 -0.00(-0.12%)
Sep 26, 2013 2.375 2.375 2.313 2.329 6,823,899 -0.02(-1.04%)
Sep 25, 2013 2.375 2.375 2.345 2.354 11,435,158 -0.02(-1.03%)
Sep 24, 2013 2.335 2.397 2.324 2.378 15,790,842 +0.04(+1.86%)
Sep 23, 2013 2.291 2.341 2.291 2.335 18,315,900 +0.05(+2.14%)
Sep 20, 2013 2.324 2.329 2.278 2.286 8,426,032 -0.02(-1.06%)
Sep 19, 2013 2.318 2.324 2.286 2.310 17,110,002 +0.01(+0.35%)
Sep 18, 2013 2.218 2.310 2.207 2.302 22,384,968 +0.05(+2.04%)
Sep 17, 2013 2.272 2.294 2.248 2.256 10,696,268 +0.01(+0.36%)
Sep 16, 2013 2.282 2.286 2.248 2.248 9,439,861 +0.01(+0.36%)
Sep 13, 2013 2.240 2.251 2.219 2.240 6,462,603 +0.02(+0.73%)
Sep 12, 2013 2.288 2.288 2.218 2.223 14,000,077 -0.06(-2.61%)
Sep 11, 2013 2.283 2.288 2.234 2.283 6,583,442 -0.02(-0.82%)
Sep 10, 2013 2.324 2.335 2.264 2.302 10,903,883 -0.01(-0.23%)
Sep 09, 2013 2.256 2.307 2.256 2.307 6,471,429 +0.07(+3.28%)
Sep 06, 2013 2.234 2.253 2.218 2.234 10,833,870 +0.03(+1.23%)
Sep 05, 2013 2.142 2.214 2.142 2.207 8,430,262 +0.07(+3.30%)
Sep 04, 2013 2.147 2.158 2.123 2.137 6,213,431 -0.02(-1.00%)
Sep 03, 2013 2.169 2.194 2.134 2.158 6,926,397 +0.00(+0.13%)
Aug 30, 2013 2.161 2.175 2.118 2.156 10,210,261 +0.00(+0.00%)
Aug 29, 2013 2.145 2.177 2.126 2.156 10,240,050 +0.00(+0.13%)
Aug 28, 2013 2.188 2.221 2.150 2.153 12,430,894 -0.02(-0.75%)
Aug 27, 2013 2.166 2.188 2.142 2.169 9,655,380 -0.01(-0.62%)
Aug 26, 2013 2.245 2.245 2.169 2.183 9,823,481 -0.06(-2.78%)
Aug 23, 2013 2.196 2.251 2.172 2.245 7,265,255 +0.08(+3.89%)
Aug 22, 2013 2.150 2.183 2.150 2.161 7,578,640 +0.02(+0.89%)
Aug 21, 2013 2.180 2.188 2.139 2.142 8,181,226 -0.06(-2.71%)
Aug 20, 2013 2.223 2.244 2.199 2.202 6,103,575 -0.01(-0.61%)
Aug 19, 2013 2.223 2.267 2.210 2.215 8,272,122 -0.02(-1.09%)
Aug 16, 2013 2.294 2.297 2.237 2.240 9,532,169 -0.07(-3.17%)
Aug 15, 2013 2.321 2.335 2.291 2.313 8,207,330 -0.06(-2.63%)
Aug 14, 2013 2.451 2.457 2.356 2.375 10,852,601 -0.06(-2.45%)
Aug 13, 2013 2.451 2.462 2.424 2.435 7,654,990 -0.02(-0.99%)
Aug 12, 2013 2.481 2.549 2.443 2.459 8,127,930 +0.01(+0.44%)
Aug 09, 2013 2.438 2.465 2.419 2.448 7,254,228 -0.02(-0.77%)
Aug 08, 2013 2.462 2.481 2.394 2.467 8,881,428 +0.01(+0.44%)
Aug 07, 2013 2.397 2.481 2.381 2.457 7,170,653 +0.07(+2.95%)
Aug 06, 2013 2.462 2.484 2.378 2.386 8,309,762 -0.07(-2.76%)
Aug 05, 2013 2.424 2.481 2.421 2.454 5,788,966 -0.03(-1.20%)
Aug 02, 2013 2.473 2.516 2.457 2.484 5,830,630 +0.04(+1.44%)
Aug 01, 2013 2.508 2.511 2.413 2.448 14,282,902 -0.06(-2.48%)
Jul 31, 2013 2.522 2.540 2.486 2.511 9,005,623 -0.06(-2.42%)
Jul 30, 2013 2.617 2.617 2.565 2.573 5,716,308 -0.05(-2.06%)
Jul 29, 2013 2.598 2.649 2.595 2.627 6,007,166 +0.02(+0.73%)
Jul 26, 2013 2.638 2.663 2.595 2.608 6,640,695 -0.05(-1.84%)
Jul 25, 2013 2.568 2.657 2.568 2.657 7,035,667 +0.09(+3.48%)
Jul 24, 2013 2.611 2.611 2.533 2.568 5,334,650 -0.04(-1.46%)
Jul 23, 2013 2.617 2.633 2.589 2.606 7,601,989 +0.01(+0.31%)
Jul 22, 2013 2.565 2.604 2.535 2.598 6,965,218 +0.07(+2.68%)
Jul 19, 2013 2.478 2.551 2.473 2.530 9,590,131 -0.01(-0.53%)
Jul 18, 2013 2.476 2.554 2.470 2.543 7,094,971 +0.07(+2.96%)
Jul 17, 2013 2.443 2.497 2.438 2.470 6,874,901 +0.05(+1.90%)
Jul 16, 2013 2.459 2.465 2.405 2.424 10,354,058 -0.02(-0.78%)
Jul 15, 2013 2.386 2.454 2.348 2.443 14,954,784 +0.02(+0.90%)
Jul 12, 2013 2.489 2.505 2.400 2.421 6,387,717 -0.08(-3.35%)
Jul 11, 2013 2.459 2.505 2.435 2.505 7,489,348 +0.09(+3.82%)
Jul 10, 2013 2.381 2.473 2.375 2.413 9,287,973 +0.01(+0.34%)
Jul 09, 2013 2.429 2.413 2.374 2.405 9,210,324 -0.01(-0.34%)
Jul 08, 2013 2.397 2.451 2.373 2.413 11,092,328 +0.09(+3.85%)
Jul 05, 2013 2.364 2.370 2.267 2.324 12,916,514 -0.01(-0.35%)
Jul 03, 2013 2.348 2.370 2.318 2.332 6,881,086 -0.02(-1.04%)
Jul 02, 2013 2.429 2.457 2.340 2.356 8,355,508 -0.09(-3.55%)
Jul 01, 2013 2.462 2.481 2.408 2.443 9,193,020 +0.01(+0.45%)
Jun 28, 2013 2.405 2.476 2.386 2.432 10,870,057 -0.03(-1.32%)
Jun 27, 2013 2.402 2.478 2.402 2.465 12,995,689 +0.05(+2.25%)
Jun 26, 2013 2.351 2.428 2.351 2.410 8,235,016 +0.06(+2.42%)
Jun 25, 2013 2.332 2.359 2.282 2.354 11,438,060 +0.07(+3.21%)
Jun 24, 2013 2.297 2.321 2.278 2.280 13,347,153 -0.07(-3.11%)
Jun 21, 2013 2.294 2.451 2.248 2.354 26,509,424 +0.02(+0.81%)
Jun 20, 2013 2.386 2.386 2.302 2.335 11,461,679 -0.14(-5.49%)
Jun 19, 2013 2.573 2.589 2.470 2.470 6,529,678 -0.10(-3.90%)
Jun 18, 2013 2.551 2.573 2.524 2.570 6,850,936 +0.00(+0.11%)
Jun 17, 2013 2.560 2.598 2.546 2.568 6,769,567 +0.02(+0.64%)
Jun 14, 2013 2.611 2.611 2.543 2.551 9,942,273 -0.03(-1.26%)
Jun 13, 2013 2.535 2.584 2.514 2.584 7,923,004 +0.06(+2.47%)
Jun 12, 2013 2.595 2.598 2.486 2.522 7,088,767 -0.07(-2.52%)
Jun 11, 2013 2.562 2.622 2.533 2.587 7,056,014 -0.04(-1.65%)
Jun 10, 2013 2.630 2.648 2.606 2.630 11,392,649 -0.03(-1.02%)
Jun 07, 2013 2.674 2.698 2.630 2.657 13,986,583 -0.10(-3.73%)
Jun 06, 2013 2.741 2.775 2.714 2.760 12,010,423 -0.01(-0.39%)
Jun 05, 2013 2.806 2.812 2.711 2.771 13,060,230 -0.02(-0.78%)
Jun 04, 2013 2.907 2.909 2.771 2.793 15,671,217 -0.10(-3.56%)
Jun 03, 2013 2.828 2.926 2.779 2.896 12,804,416 +0.07(+2.50%)
May 31, 2013 2.874 2.923 2.793 2.825 14,619,946 -0.08(-2.80%)
May 30, 2013 2.964 2.977 2.897 2.907 6,559,743 -0.01(-0.28%)
May 29, 2013 3.004 3.005 2.893 2.915 11,568,602 -0.10(-3.33%)
May 28, 2013 3.064 3.094 3.010 3.015 17,566,014 -0.08(-2.54%)
May 24, 2013 3.094 3.118 3.067 3.094 10,633,140 -0.01(-0.26%)
May 23, 2013 3.105 3.107 3.040 3.102 10,139,687 -0.02(-0.78%)
May 22, 2013 3.091 3.143 3.080 3.126 17,951,960 +0.05(+1.59%)
May 21, 2013 3.053 3.129 3.026 3.078 9,057,990 +0.04(+1.25%)
May 20, 2013 2.999 3.067 2.999 3.040 8,616,892 +0.06(+1.91%)
May 17, 2013 2.953 2.988 2.939 2.983 9,193,791 +0.07(+2.23%)
May 16, 2013 2.931 2.945 2.901 2.918 4,926,741 +0.03(+0.94%)
May 15, 2013 2.861 2.893 2.858 2.890 8,502,747 -0.01(-0.28%)
May 13, 2013 2.928 2.934 2.890 2.899 5,091,468 -0.03(-0.93%)
May 10, 2013 2.888 2.931 2.858 2.926 8,669,550 +0.05(+1.60%)
May 09, 2013 2.934 2.942 2.859 2.880 4,470,261 -0.06(-2.03%)
May 08, 2013 2.915 2.945 2.901 2.939 8,944,800 +0.03(+1.12%)
May 07, 2013 2.901 2.923 2.877 2.907 8,042,858 +0.04(+1.42%)
May 06, 2013 2.909 2.912 2.842 2.866 8,888,959 -0.04(-1.31%)
May 03, 2013 2.915 2.947 2.896 2.904 11,682,648 +0.01(+0.19%)
May 02, 2013 2.950 2.955 2.871 2.899 8,443,642 -0.04(-1.38%)
May 01, 2013 3.000 3.004 2.926 2.939 4,231,612 -0.03(-1.17%)
Apr 30, 2013 2.904 2.986 2.898 2.974 14,783,835 +0.06(+1.91%)
Apr 29, 2013 2.874 2.942 2.842 2.918 10,168,343 +0.06(+2.19%)
Apr 26, 2013 2.884 2.900 2.823 2.856 5,266,172 -0.04(-1.52%)
Apr 25, 2013 2.907 2.935 2.884 2.900 16,773,222 +0.00(+0.16%)
Apr 24, 2013 2.888 2.909 2.879 2.895 10,776,375 +0.02(+0.73%)
Apr 23, 2013 2.867 2.898 2.842 2.874 8,504,794 +0.01(+0.40%)
Apr 22, 2013 2.900 2.930 2.828 2.863 14,086,187 -0.03(-0.96%)
Apr 19, 2013 2.805 2.902 2.802 2.891 14,425,356 +0.08(+2.72%)
Apr 18, 2013 2.735 2.819 2.714 2.814 11,489,316 +0.08(+3.06%)
Apr 17, 2013 2.784 2.784 2.724 2.731 11,975,843 -0.04(-1.50%)
Apr 16, 2013 2.749 2.789 2.733 2.772 11,406,685 +0.03(+1.10%)
Apr 15, 2013 2.770 2.807 2.742 2.742 11,434,057 -0.05(-1.91%)
Apr 12, 2013 2.816 2.816 2.745 2.796 12,948,552 -0.01(-0.33%)
Apr 11, 2013 2.872 2.884 2.784 2.805 8,394,294 -0.04(-1.55%)
Apr 10, 2013 2.805 2.874 2.802 2.849 11,974,549 +0.10(+3.45%)
Apr 09, 2013 2.714 2.776 2.710 2.754 11,193,261 +0.05(+1.80%)
Apr 08, 2013 2.758 2.765 2.667 2.705 12,672,261 -0.13(-4.66%)
Apr 05, 2013 2.691 2.849 2.714 2.837 34,394,516 +0.15(+5.43%)
Apr 04, 2013 2.694 2.700 2.654 2.691 19,208,750 +0.02(+0.61%)
Apr 03, 2013 2.698 2.728 2.668 2.675 16,447,643 -0.03(-1.11%)
Apr 02, 2013 2.768 2.770 2.673 2.705 12,814,429 -0.04(-1.60%)
Apr 01, 2013 2.728 2.778 2.728 2.749 8,087,575 +0.00(+0.08%)
Mar 28, 2013 2.696 2.747 2.677 2.747 20,325,772 +0.06(+2.07%)
Mar 27, 2013 2.633 2.707 2.629 2.691 11,789,753 +0.05(+2.02%)
Mar 26, 2013 2.610 2.670 2.603 2.638 7,907,318 +0.04(+1.43%)
Mar 25, 2013 2.629 2.668 2.596 2.601 7,565,427 -0.04(-1.49%)
Mar 22, 2013 2.610 2.641 2.603 2.640 11,348,221 +0.03(+1.06%)
Mar 21, 2013 2.659 2.682 2.605 2.612 18,076,360 -0.02(-0.88%)
Mar 20, 2013 2.675 2.698 2.626 2.636 28,628,306 -0.39(-12.81%)
Mar 19, 2013 3.013 3.055 2.997 3.023 13,363,976 +0.00(+0.00%)
Mar 18, 2013 2.957 3.030 2.951 3.023 13,324,166 +0.02(+0.54%)
Mar 15, 2013 2.951 3.013 2.928 3.006 19,485,308 +0.05(+1.65%)
Mar 14, 2013 2.932 2.976 2.928 2.958 16,501,646 +0.01(+0.39%)
Mar 13, 2013 2.979 2.990 2.895 2.946 15,258,037 -0.01(-0.31%)
Mar 12, 2013 3.016 3.016 2.939 2.955 12,979,821 -0.05(-1.54%)
Mar 11, 2013 3.037 3.069 2.953 3.002 13,138,654 -0.03(-1.07%)
Mar 08, 2013 3.000 3.046 2.935 3.034 15,482,081 +0.02(+0.62%)
Mar 07, 2013 2.935 3.053 2.928 3.016 24,776,342 +0.16(+5.77%)
Mar 06, 2013 2.765 2.884 2.758 2.851 10,487,348 +0.09(+3.36%)
Mar 05, 2013 2.735 2.802 2.735 2.758 8,368,621 +0.02(+0.76%)
Mar 04, 2013 2.738 2.761 2.705 2.738 7,778,264 -0.00(-0.17%)
Mar 01, 2013 2.694 2.760 2.691 2.742 12,575,829 -0.02(-0.59%)
Feb 28, 2013 2.765 2.779 2.740 2.758 14,236,980 -0.01(-0.34%)
Feb 27, 2013 2.761 2.777 2.751 2.768 10,790,366 +0.02(+0.59%)
Feb 26, 2013 2.798 2.802 2.717 2.751 13,250,245 +0.06(+2.24%)
Feb 25, 2013 2.707 2.754 2.682 2.691 13,268,300 +0.03(+1.13%)
Feb 22, 2013 2.626 2.673 2.619 2.661 11,724,094 +0.05(+1.95%)
Feb 21, 2013 2.677 2.680 2.585 2.610 20,286,364 -0.09(-3.26%)
Feb 20, 2013 2.682 2.719 2.661 2.698 15,309,594 -0.00(-0.17%)
Feb 19, 2013 2.712 2.726 2.684 2.703 8,404,532 -0.00(-0.17%)
Feb 15, 2013 2.689 2.710 2.663 2.707 11,720,970 +0.06(+2.28%)
Feb 14, 2013 2.612 2.652 2.608 2.647 5,804,799 +0.05(+1.87%)
Feb 13, 2013 2.582 2.623 2.557 2.599 12,408,656 +0.04(+1.45%)
Feb 12, 2013 2.594 2.594 2.538 2.561 7,662,605 +0.01(+0.36%)
Feb 11, 2013 2.557 2.568 2.534 2.552 7,005,566 +0.01(+0.36%)
Feb 08, 2013 2.596 2.601 2.541 2.543 14,877,967 -0.09(-3.35%)
Feb 07, 2013 2.631 2.640 2.571 2.631 12,325,189 +0.03(+1.25%)
Feb 06, 2013 2.568 2.599 2.559 2.599 6,618,628 +0.04(+1.54%)
Feb 04, 2013 2.587 2.592 2.552 2.559 7,331,719 -0.04(-1.52%)
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.