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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2008 1.763 1.785 1.685 1.702 15,987,107 -0.10(-5.53%)
Oct 30, 2008 1.745 1.815 1.709 1.802 23,605,556 +0.10(+5.99%)
Oct 29, 2008 1.645 1.765 1.645 1.700 18,274,884 -0.01(-0.33%)
Oct 28, 2008 1.568 1.717 1.506 1.705 18,750,722 +0.24(+16.69%)
Oct 27, 2008 1.500 1.531 1.426 1.462 16,253,478 +0.01(+0.93%)
Oct 24, 2008 1.370 1.497 1.355 1.448 0 -0.07(-4.71%)
Oct 23, 2008 1.450 1.547 1.429 1.520 33,891,052 +0.06(+4.22%)
Oct 22, 2008 1.606 1.622 1.375 1.458 26,213,830 -0.26(-15.06%)
Oct 21, 2008 1.773 1.778 1.707 1.717 16,833,054 -0.14(-7.70%)
Oct 20, 2008 1.788 1.896 1.758 1.860 16,541,992 +0.10(+5.52%)
Oct 17, 2008 1.702 1.872 1.683 1.763 0 +0.01(+0.64%)
Oct 16, 2008 1.643 1.754 1.562 1.751 24,726,238 +0.17(+10.76%)
Oct 15, 2008 1.708 1.767 1.568 1.581 22,178,114 -0.26(-14.21%)
Oct 14, 2008 1.899 1.920 1.757 1.843 22,485,912 +0.05(+3.00%)
Oct 13, 2008 1.639 1.789 1.605 1.789 21,865,580 +0.32(+21.88%)
Oct 10, 2008 1.416 1.568 1.042 1.468 0 -0.03(-1.94%)
Oct 09, 2008 1.631 1.672 1.466 1.497 23,313,646 -0.04(-2.34%)
Oct 08, 2008 1.549 1.719 1.472 1.533 40,462,988 -0.20(-11.44%)
Oct 07, 2008 1.860 1.865 1.720 1.731 37,859,184 -0.10(-5.56%)
Oct 06, 2008 1.858 1.952 1.685 1.833 22,732,714 -0.22(-10.88%)
Oct 03, 2008 2.140 2.200 2.037 2.057 0 -0.04(-1.87%)
Oct 02, 2008 2.214 2.214 2.030 2.096 19,260,740 -0.17(-7.64%)
Oct 01, 2008 2.195 2.277 2.148 2.269 9,194,399 +0.06(+2.74%)
Sep 30, 2008 2.102 2.239 2.067 2.209 17,315,852 +0.19(+9.67%)
Sep 29, 2008 2.145 2.145 1.961 2.014 20,655,620 -0.21(-9.55%)
Sep 26, 2008 2.148 2.245 2.148 2.227 0 +0.01(+0.45%)
Sep 25, 2008 2.172 2.245 2.155 2.217 13,317,910 +0.11(+5.04%)
Sep 24, 2008 2.103 2.155 2.089 2.111 10,064,723 +0.02(+1.13%)
Sep 23, 2008 2.140 2.168 2.020 2.087 20,090,164 -0.03(-1.43%)
Sep 22, 2008 2.181 2.206 2.104 2.117 16,776,239 +0.01(+0.64%)
Sep 19, 2008 2.010 2.180 1.948 2.104 0 +0.23(+12.37%)
Sep 18, 2008 1.833 1.879 1.685 1.872 25,259,704 +0.09(+5.15%)
Sep 17, 2008 1.865 1.873 1.694 1.780 34,214,032 -0.18(-9.19%)
Sep 16, 2008 1.878 1.977 1.831 1.961 17,459,756 +0.02(+0.92%)
Sep 15, 2008 1.932 2.014 1.919 1.943 16,287,774 -0.05(-2.31%)
Sep 12, 2008 1.932 2.014 1.932 1.989 0 +0.03(+1.60%)
Sep 11, 2008 1.891 1.983 1.880 1.957 17,646,812 -0.02(-0.91%)
Sep 10, 2008 1.979 2.058 1.934 1.975 18,218,970 -0.01(-0.56%)
Sep 09, 2008 2.067 2.083 1.975 1.986 11,919,875 -0.12(-5.54%)
Sep 08, 2008 2.203 2.242 2.090 2.103 12,745,429 -0.05(-2.39%)
Sep 05, 2008 2.105 2.191 2.068 2.154 0 -0.01(-0.67%)
Sep 04, 2008 2.247 2.258 2.158 2.169 13,139,093 -0.10(-4.39%)
Sep 03, 2008 2.337 2.384 2.247 2.268 9,658,433 -0.08(-3.34%)
Sep 02, 2008 2.355 2.403 2.332 2.347 9,711,074 -0.07(-2.83%)
Aug 29, 2008 2.499 2.534 2.398 2.415 0 -0.12(-4.60%)
Aug 28, 2008 2.548 2.567 2.485 2.531 8,065,327 +0.01(+0.27%)
Aug 27, 2008 2.508 2.531 2.481 2.525 9,789,952 +0.04(+1.71%)
Aug 26, 2008 2.445 2.494 2.431 2.482 7,802,646 +0.02(+0.64%)
Aug 25, 2008 2.501 2.529 2.445 2.466 5,112,878 -0.04(-1.52%)
Aug 22, 2008 2.544 2.555 2.466 2.505 0 -0.03(-1.15%)
Aug 21, 2008 2.540 2.578 2.512 2.534 7,527,750 -0.03(-1.09%)
Aug 20, 2008 2.532 2.597 2.472 2.562 15,718,439 +0.05(+2.14%)
Aug 19, 2008 2.361 2.513 2.350 2.508 11,933,323 +0.11(+4.67%)
Aug 18, 2008 2.482 2.491 2.343 2.396 12,936,480 -0.07(-2.77%)
Aug 15, 2008 2.487 2.509 2.427 2.464 0 +0.05(+2.04%)
Aug 14, 2008 2.449 2.499 2.398 2.415 8,488,506 -0.03(-1.42%)
Aug 13, 2008 2.376 2.471 2.355 2.450 16,542,055 +0.08(+3.45%)
Aug 12, 2008 2.362 2.410 2.328 2.368 19,438,716 +0.00(+0.14%)
Aug 11, 2008 2.474 2.511 2.330 2.365 22,882,820 -0.14(-5.63%)
Aug 08, 2008 2.488 2.541 2.386 2.506 15,963,713 -0.05(-1.88%)
Aug 07, 2008 2.578 2.587 2.520 2.554 20,462,576 -0.03(-1.25%)
Aug 06, 2008 2.663 2.663 2.577 2.586 29,232,876 -0.07(-2.82%)
Aug 05, 2008 2.616 2.673 2.616 2.661 12,716,888 +0.02(+0.76%)
Aug 04, 2008 2.713 2.713 2.607 2.641 14,270,479 +0.01(+0.38%)
Aug 01, 2008 2.658 2.670 2.624 2.631 14,507,407 -0.03(-1.01%)
Jul 31, 2008 2.668 2.682 2.630 2.658 18,602,010 -0.01(-0.34%)
Jul 30, 2008 2.747 2.760 2.652 2.667 15,102,164 -0.08(-2.77%)
Jul 29, 2008 2.743 2.814 2.714 2.743 13,006,859 -0.01(-0.37%)
Jul 28, 2008 2.854 2.904 2.738 2.753 18,171,790 -0.10(-3.42%)
Jul 25, 2008 2.747 2.877 2.745 2.850 23,310,724 +0.10(+3.70%)
Jul 24, 2008 2.782 2.807 2.712 2.748 11,095,250 -0.04(-1.29%)
Jul 23, 2008 2.850 2.883 2.770 2.784 12,439,034 -0.09(-3.23%)
Jul 22, 2008 2.924 2.926 2.866 2.877 8,492,089 -0.06(-2.17%)
Jul 21, 2008 2.923 2.945 2.904 2.941 14,289,656 +0.04(+1.39%)
Jul 18, 2008 2.837 2.916 2.818 2.901 16,036,791 +0.06(+2.25%)
Jul 17, 2008 2.971 2.971 2.811 2.837 13,481,911 -0.08(-2.80%)
Jul 16, 2008 2.866 2.942 2.844 2.919 20,512,636 +0.05(+1.84%)
Jul 15, 2008 2.794 2.907 2.731 2.866 14,927,547 +0.03(+0.95%)
Jul 14, 2008 2.783 2.858 2.762 2.839 13,548,903 +0.09(+3.13%)
Jul 11, 2008 2.705 2.784 2.682 2.753 16,587,717 +0.03(+0.94%)
Jul 10, 2008 2.584 2.741 2.576 2.727 13,259,299 +0.12(+4.68%)
Jul 09, 2008 2.616 2.692 2.593 2.605 11,388,062 -0.00(-0.17%)
Jul 08, 2008 2.545 2.629 2.538 2.610 16,695,109 +0.01(+0.56%)
Jul 07, 2008 2.614 2.628 2.538 2.595 11,838,701 -0.07(-2.69%)
Jul 04, 2008 2.686 2.703 2.610 2.667 10,568,423 +0.00(+0.00%)
Jul 03, 2008 2.686 2.703 2.610 2.667 10,568,423 -0.00(-0.04%)
Jul 02, 2008 2.719 2.738 2.658 2.668 11,376,133 -0.05(-1.85%)
Jul 01, 2008 2.736 2.743 2.673 2.718 29,703,184 -0.03(-1.06%)
Jun 30, 2008 2.706 2.773 2.706 2.747 7,854,859 +0.04(+1.61%)
Jun 27, 2008 2.729 2.734 2.672 2.704 13,196,730 -0.01(-0.49%)
Jun 26, 2008 2.662 2.747 2.662 2.717 36,607,044 -0.02(-0.78%)
Jun 25, 2008 2.607 2.759 2.602 2.738 20,873,870 +0.13(+4.98%)
Jun 24, 2008 2.612 2.640 2.585 2.609 10,772,975 -0.04(-1.56%)
Jun 23, 2008 2.714 2.714 2.630 2.650 11,662,752 -0.03(-1.29%)
Jun 20, 2008 2.710 2.792 2.662 2.685 21,351,076 -0.05(-1.76%)
Jun 19, 2008 2.686 2.762 2.653 2.733 19,329,054 +0.07(+2.69%)
Jun 18, 2008 2.671 2.679 2.641 2.661 9,328,697 -0.02(-0.92%)
Jun 17, 2008 2.688 2.734 2.665 2.686 16,580,640 +0.04(+1.44%)
Jun 16, 2008 2.641 2.657 2.632 2.648 6,764,908 -0.01(-0.34%)
Jun 13, 2008 2.676 2.676 2.628 2.657 4,848,813 -0.04(-1.58%)
Jun 12, 2008 2.681 2.719 2.637 2.699 8,070,206 +0.01(+0.33%)
Jun 11, 2008 2.707 2.726 2.643 2.690 18,566,856 -0.01(-0.29%)
Jun 10, 2008 2.666 2.709 2.630 2.698 12,117,797 -0.04(-1.59%)
Jun 09, 2008 2.694 2.744 2.678 2.742 13,387,655 +0.11(+3.99%)
Jun 06, 2008 2.703 2.766 2.637 2.637 15,740,699 -0.13(-4.62%)
Jun 05, 2008 2.701 2.771 2.695 2.764 12,403,174 +0.09(+3.43%)
Jun 04, 2008 2.605 2.708 2.605 2.672 15,916,665 +0.05(+1.92%)
Jun 03, 2008 2.667 2.685 2.613 2.622 15,876,078 -0.04(-1.68%)
Jun 02, 2008 2.610 2.682 2.568 2.667 14,034,866 +0.02(+0.80%)
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%)
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.