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 +0.207 (+8.70%)
Official Closing 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 29, 2010 2.575 2.594 2.551 2.554 7,997,610 -0.00(-0.17%)
Oct 28, 2010 2.508 2.569 2.501 2.558 15,315,480 +0.07(+3.00%)
Oct 27, 2010 2.505 2.522 2.471 2.483 14,364,510 -0.02(-0.86%)
Oct 25, 2010 2.465 2.534 2.462 2.505 26,842,436 +0.04(+1.45%)
Oct 22, 2010 2.515 2.515 2.452 2.469 15,529,653 -0.03(-1.26%)
Oct 21, 2010 2.552 2.558 2.472 2.501 16,531,712 -0.06(-2.40%)
Oct 20, 2010 2.529 2.585 2.524 2.562 6,742,885 +0.00(+0.11%)
Oct 19, 2010 2.524 2.584 2.514 2.559 18,599,508 -0.03(-1.22%)
Oct 18, 2010 2.574 2.627 2.562 2.591 19,135,336 +0.03(+1.00%)
Oct 15, 2010 2.535 2.581 2.525 2.565 19,187,166 +0.05(+1.99%)
Oct 14, 2010 2.512 2.542 2.494 2.515 18,900,722 -0.00(-0.17%)
Oct 13, 2010 2.489 2.519 2.482 2.519 29,733,588 +0.04(+1.56%)
Oct 12, 2010 2.463 2.482 2.410 2.481 6,436,774 +0.00(+0.17%)
Oct 11, 2010 2.453 2.478 2.441 2.476 8,120,384 +0.03(+1.05%)
Oct 08, 2010 2.451 2.465 2.425 2.451 7,960,116 +0.02(+1.00%)
Oct 07, 2010 2.422 2.449 2.400 2.426 377,675 -0.02(-0.76%)
Oct 06, 2010 2.463 2.479 2.399 2.445 12,061,659 -0.03(-1.39%)
Oct 05, 2010 2.449 2.491 2.448 2.479 138,485 +0.06(+2.30%)
Oct 04, 2010 2.400 2.423 2.386 2.423 16,009,752 +0.04(+1.62%)
Oct 01, 2010 2.385 2.393 2.348 2.385 11,562,481 +0.04(+1.65%)
Sep 30, 2010 2.323 2.346 2.299 2.346 35,636 +0.04(+1.55%)
Sep 29, 2010 2.293 2.320 2.287 2.310 145,506 +0.02(+0.88%)
Sep 28, 2010 2.262 2.302 2.250 2.290 435,017 +0.03(+1.52%)
Sep 27, 2010 2.250 2.282 2.242 2.256 12,884,084 +0.02(+0.90%)
Sep 24, 2010 2.317 2.322 2.222 2.236 13,013,048 -0.07(-3.22%)
Sep 23, 2010 2.323 2.326 2.305 2.310 80,878 -0.02(-0.80%)
Sep 22, 2010 2.306 2.336 2.293 2.329 10,455,728 +0.04(+1.88%)
Sep 21, 2010 2.309 2.319 2.263 2.286 105,748 -0.03(-1.18%)
Sep 20, 2010 2.343 2.352 2.303 2.313 7,752,216 -0.02(-0.98%)
Sep 17, 2010 2.336 2.376 2.307 2.336 7,886,273 -0.02(-0.79%)
Sep 15, 2010 2.355 2.358 2.309 2.355 8,036,397 +0.01(+0.55%)
Sep 14, 2010 2.337 2.370 2.326 2.342 48,476 +0.02(+0.86%)
Sep 13, 2010 2.307 2.336 2.306 2.322 9,084,670 +0.02(+0.75%)
Sep 10, 2010 2.296 2.322 2.277 2.305 7,894,761 +0.04(+1.64%)
Sep 09, 2010 2.262 2.273 2.236 2.267 165,424 +0.02(+0.89%)
Sep 08, 2010 2.310 2.325 2.242 2.247 205,908 -0.06(-2.42%)
Sep 07, 2010 2.346 2.346 2.300 2.303 54,512 -0.03(-1.35%)
Sep 03, 2010 2.346 2.359 2.329 2.335 11,686,477 +0.02(+0.68%)
Sep 02, 2010 2.376 2.376 2.306 2.319 96,631 -0.06(-2.70%)
Sep 01, 2010 2.365 2.418 2.360 2.383 11,711,983 +0.04(+1.71%)
Aug 31, 2010 2.342 2.375 2.303 2.343 199,851 -0.01(-0.49%)
Aug 30, 2010 2.350 2.373 2.336 2.355 14,777,256 +0.00(+0.06%)
Aug 27, 2010 2.353 2.355 2.303 2.353 17,511,304 +0.11(+4.98%)
Aug 26, 2010 2.206 2.269 2.196 2.242 436,953 +0.04(+1.89%)
Aug 25, 2010 2.150 2.204 2.121 2.200 117,303 +0.04(+1.86%)
Aug 24, 2010 2.093 2.179 2.084 2.160 23,682 +0.04(+2.03%)
Aug 23, 2010 2.160 2.163 2.116 2.117 9,964,381 -0.04(-1.99%)
Aug 20, 2010 2.091 2.166 2.054 2.160 10,229,979 +0.07(+3.21%)
Aug 19, 2010 2.090 2.114 2.087 2.093 147,364 -0.01(-0.61%)
Aug 18, 2010 2.118 2.121 2.101 2.106 153,079 -0.01(-0.27%)
Aug 17, 2010 2.131 2.134 2.108 2.111 229,221 +0.00(+0.07%)
Aug 16, 2010 2.081 2.123 2.057 2.110 8,376,083 +0.03(+1.31%)
Aug 13, 2010 2.083 2.114 2.077 2.083 13,741,734 -0.03(-1.42%)
Aug 12, 2010 2.097 2.121 2.096 2.113 26,197 -0.01(-0.27%)
Aug 11, 2010 2.131 2.140 2.111 2.118 10,166,224 -0.04(-2.05%)
Aug 10, 2010 2.156 2.176 2.139 2.163 52,584 -0.01(-0.46%)
Aug 09, 2010 2.176 2.186 2.163 2.173 7,895,983 +0.00(+0.00%)
Aug 06, 2010 2.173 2.183 2.147 2.173 8,406,563 -0.01(-0.39%)
Aug 05, 2010 2.169 2.184 2.160 2.181 269,677 +0.01(+0.26%)
Aug 04, 2010 2.174 2.194 2.166 2.176 93,977 +0.00(+0.13%)
Aug 03, 2010 2.184 2.191 2.169 2.173 61,016 -0.01(-0.46%)
Aug 02, 2010 2.209 2.219 2.180 2.183 13,728,719 +0.01(+0.33%)
Jul 30, 2010 2.176 2.203 2.163 2.176 17,459,068 -0.01(-0.26%)
Jul 29, 2010 2.176 2.187 2.161 2.181 301,073 +0.02(+0.99%)
Jul 28, 2010 2.149 2.176 2.139 2.160 18,032,956 +0.00(+0.20%)
Jul 27, 2010 2.147 2.163 2.129 2.156 603,578 +0.02(+1.01%)
Jul 26, 2010 2.116 2.139 2.103 2.134 11,563,501 +0.01(+0.68%)
Jul 23, 2010 2.073 2.120 2.071 2.120 13,388,831 +0.01(+0.54%)
Jul 22, 2010 2.077 2.130 2.070 2.108 66,905 +0.06(+2.94%)
Jul 21, 2010 2.068 2.073 2.041 2.048 12,343,674 -0.01(-0.42%)
Jul 20, 2010 2.023 2.066 2.020 2.057 92,391 +0.01(+0.70%)
Jul 19, 2010 2.048 2.066 2.033 2.043 9,545,878 -0.02(-0.83%)
Jul 16, 2010 2.060 2.088 2.050 2.060 12,988,520 -0.04(-1.71%)
Jul 15, 2010 2.104 2.116 2.071 2.096 12,736,307 -0.02(-1.08%)
Jul 14, 2010 2.129 2.140 2.078 2.118 36,600 -0.04(-1.73%)
Jul 13, 2010 2.171 2.176 2.138 2.156 36,474 +0.02(+0.94%)
Jul 12, 2010 2.167 2.167 2.104 2.136 12,660,075 -0.03(-1.32%)
Jul 09, 2010 2.164 2.179 2.077 2.164 24,192,592 +0.03(+1.21%)
Jul 08, 2010 2.179 2.189 2.110 2.139 25,383,492 -0.05(-2.23%)
Jul 07, 2010 2.189 2.200 2.163 2.187 563,115 +0.00(+0.07%)
Jul 06, 2010 2.184 2.220 2.163 2.186 403,517 +0.04(+1.66%)
Jul 02, 2010 2.150 2.169 2.124 2.150 11,408,318 +0.02(+1.08%)
Jul 01, 2010 2.093 2.131 2.068 2.127 12,338,365 +0.03(+1.30%)
Jun 30, 2010 2.093 2.141 2.084 2.100 594,615 -0.00(-0.07%)
Jun 29, 2010 2.108 2.116 2.073 2.101 323,659 -0.05(-2.13%)
Jun 25, 2010 2.147 2.156 2.096 2.147 11,896,689 +0.03(+1.63%)
Jun 24, 2010 2.110 2.120 2.080 2.113 56,699 -0.00(-0.14%)
Jun 23, 2010 2.100 2.118 2.087 2.116 354,279 +0.01(+0.27%)
Jun 22, 2010 2.123 2.161 2.110 2.110 107,537 -0.02(-0.87%)
Jun 21, 2010 2.137 2.139 2.114 2.129 16,136,005 +0.03(+1.43%)
Jun 18, 2010 2.098 2.103 2.083 2.098 11,353,205 +0.01(+0.41%)
Jun 17, 2010 2.090 2.106 2.068 2.090 19,672 +0.01(+0.41%)
Jun 16, 2010 2.037 2.088 2.034 2.081 11,202,354 +0.00(+0.21%)
Jun 15, 2010 2.030 2.077 2.017 2.077 110,017 +0.07(+3.35%)
Jun 14, 2010 2.024 2.031 2.003 2.010 14,833,837 -0.00(-0.14%)
Jun 11, 2010 1.988 2.021 1.975 2.013 14,191,709 -0.01(-0.42%)
Jun 10, 2010 1.975 2.021 1.964 2.021 93,327 +0.09(+4.75%)
Jun 09, 2010 1.967 1.985 1.922 1.930 17,053,400 -0.02(-1.17%)
Jun 08, 2010 1.920 1.955 1.902 1.952 15,530 +0.03(+1.72%)
Jun 07, 2010 1.899 1.962 1.899 1.920 24,475,466 +0.01(+0.68%)
Jun 04, 2010 1.907 1.952 1.888 1.907 26,433,546 -0.06(-3.13%)
Jun 03, 2010 1.988 1.988 1.927 1.968 13,254,753 +0.02(+0.88%)
Jun 02, 2010 1.964 1.968 1.895 1.951 706,952 -0.01(-0.44%)
Jun 01, 2010 2.000 2.024 1.956 1.960 803 -0.10(-4.73%)
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%)
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.