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 )

2.470 -0.090 (-3.52%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 30, 2009 1.731 1.741 1.682 1.684 13,663,292 -0.13(-6.93%)
Apr 29, 2009 1.764 1.816 1.764 1.810 12,744,134 +0.07(+3.79%)
Apr 28, 2009 1.691 1.750 1.691 1.744 10,706,724 +0.05(+3.25%)
Apr 27, 2009 1.656 1.719 1.651 1.689 25,680,328 +0.01(+0.87%)
Apr 24, 2009 1.690 1.705 1.656 1.674 26,023,708 -0.03(-2.03%)
Apr 23, 2009 1.761 1.774 1.702 1.709 18,246,314 -0.04(-2.30%)
Apr 22, 2009 1.740 1.770 1.737 1.749 11,781,993 -0.03(-1.45%)
Apr 21, 2009 1.700 1.815 1.685 1.775 12,138,251 +0.08(+4.55%)
Apr 20, 2009 1.713 1.727 1.689 1.698 11,369,154 -0.06(-3.56%)
Apr 17, 2009 1.763 1.788 1.756 1.760 16,463,338 -0.01(-0.38%)
Apr 16, 2009 1.751 1.777 1.732 1.767 21,946,450 +0.05(+2.87%)
Apr 15, 2009 1.683 1.720 1.681 1.718 8,424,596 +0.00(+0.06%)
Apr 14, 2009 1.773 1.777 1.712 1.717 19,839,564 -0.10(-5.66%)
Apr 13, 2009 1.826 1.835 1.798 1.820 9,053,131 -0.01(-0.61%)
Apr 09, 2009 1.853 1.864 1.817 1.831 10,395,843 +0.03(+1.80%)
Apr 08, 2009 1.786 1.811 1.775 1.798 10,056,412 +0.05(+3.08%)
Apr 07, 2009 1.772 1.772 1.719 1.745 11,621,835 -0.05(-2.68%)
Apr 06, 2009 1.811 1.832 1.788 1.793 11,172,697 -0.08(-4.47%)
Apr 03, 2009 1.853 1.887 1.838 1.877 14,971,834 +0.07(+4.03%)
Apr 02, 2009 1.819 1.832 1.795 1.804 12,139,690 +0.04(+2.09%)
Apr 01, 2009 1.654 1.769 1.644 1.767 18,829,938 +0.11(+6.83%)
Mar 31, 2009 1.658 1.700 1.648 1.654 17,826,908 +0.02(+0.96%)
Mar 30, 2009 1.617 1.641 1.579 1.638 11,590,282 -0.12(-6.57%)
Mar 26, 2009 1.690 1.761 1.681 1.754 12,000,870 +0.07(+4.40%)
Mar 25, 2009 1.680 1.697 1.651 1.680 17,875,438 +0.03(+1.63%)
Mar 24, 2009 1.686 1.693 1.641 1.653 13,433,782 -0.05(-2.70%)
Mar 23, 2009 1.644 1.707 1.644 1.699 11,122,987 +0.11(+7.20%)
Mar 20, 2009 1.658 1.663 1.578 1.585 12,928,553 -0.08(-4.82%)
Mar 19, 2009 1.695 1.702 1.652 1.665 9,796,091 -0.01(-0.42%)
Mar 18, 2009 1.585 1.672 1.553 1.672 12,715,592 +0.09(+5.51%)
Mar 17, 2009 1.542 1.585 1.533 1.585 10,082,076 +0.04(+2.39%)
Mar 16, 2009 1.568 1.600 1.538 1.548 9,498,399 -0.01(-0.36%)
Mar 13, 2009 1.552 1.560 1.521 1.553 0 +0.01(+0.43%)
Mar 12, 2009 1.525 1.556 1.497 1.547 13,198,284 +0.04(+2.37%)
Mar 11, 2009 1.592 1.605 1.504 1.511 16,040,222 -0.08(-4.93%)
Mar 10, 2009 1.552 1.589 1.548 1.589 12,751,184 +0.07(+4.87%)
Mar 09, 2009 1.486 1.539 1.477 1.515 7,785,114 -0.00(-0.07%)
Mar 06, 2009 1.489 1.517 1.481 1.516 0 +0.04(+3.04%)
Mar 05, 2009 1.493 1.507 1.456 1.472 9,814,892 -0.03(-1.87%)
Mar 04, 2009 1.453 1.530 1.453 1.500 9,053,900 +0.05(+3.24%)
Mar 02, 2009 1.534 1.534 1.447 1.453 10,343,479 -0.08(-4.98%)
Feb 27, 2009 1.462 1.571 1.462 1.529 0 +0.01(+0.96%)
Feb 26, 2009 1.553 1.572 1.513 1.514 11,248,653 +0.00(+0.22%)
Feb 25, 2009 1.477 1.550 1.425 1.511 11,936,862 +0.02(+1.28%)
Feb 24, 2009 1.420 1.505 1.390 1.492 8,341,536 +0.09(+6.55%)
Feb 23, 2009 1.530 1.530 1.387 1.400 10,440,782 -0.11(-7.13%)
Feb 20, 2009 1.473 1.517 1.463 1.507 0 +0.01(+0.60%)
Feb 19, 2009 1.529 1.549 1.489 1.498 5,625,077 -0.02(-1.03%)
Feb 18, 2009 1.539 1.568 1.495 1.514 9,955,472 -0.02(-1.31%)
Feb 17, 2009 1.566 1.570 1.522 1.534 14,365,415 -0.06(-3.99%)
Feb 13, 2009 1.558 1.610 1.525 1.598 0 +0.01(+0.92%)
Feb 12, 2009 1.567 1.586 1.531 1.583 11,455,770 -0.00(-0.07%)
Feb 11, 2009 1.607 1.652 1.556 1.585 14,053,694 -0.01(-0.84%)
Feb 10, 2009 1.622 1.675 1.564 1.598 13,610,856 -0.03(-1.72%)
Feb 09, 2009 1.576 1.639 1.567 1.626 11,333,803 +0.04(+2.25%)
Feb 06, 2009 1.525 1.594 1.520 1.590 8,664,490 +0.06(+3.87%)
Feb 05, 2009 1.500 1.544 1.478 1.531 6,908,472 +0.01(+0.74%)
Feb 04, 2009 1.517 1.554 1.491 1.520 8,900,479 +0.02(+1.12%)
Feb 03, 2009 1.501 1.515 1.481 1.503 5,124,486 -0.01(-0.89%)
Feb 02, 2009 1.496 1.539 1.487 1.516 8,393,025 -0.00(-0.29%)
Jan 30, 2009 1.530 1.549 1.504 1.521 0 -0.02(-1.59%)
Jan 29, 2009 1.528 1.579 1.528 1.545 11,308,077 -0.03(-2.20%)
Jan 28, 2009 1.553 1.592 1.530 1.580 7,289,071 +0.05(+3.60%)
Jan 27, 2009 1.553 1.553 1.506 1.525 4,743,753 -0.00(-0.29%)
Jan 26, 2009 1.534 1.576 1.521 1.530 6,147,185 -0.01(-0.51%)
Jan 23, 2009 1.483 1.539 1.455 1.538 8,889,291 +0.02(+1.25%)
Jan 22, 2009 1.511 1.542 1.469 1.519 13,487,898 -0.07(-4.64%)
Jan 21, 2009 1.523 1.608 1.511 1.592 9,300,612 +0.10(+6.67%)
Jan 20, 2009 1.594 1.594 1.455 1.493 12,227,146 -0.15(-8.88%)
Jan 16, 2009 1.619 1.645 1.583 1.638 0 +0.02(+1.38%)
Jan 15, 2009 1.562 1.627 1.503 1.616 10,618,598 +0.03(+2.12%)
Jan 14, 2009 1.567 1.594 1.529 1.582 11,631,530 -0.01(-0.56%)
Jan 13, 2009 1.576 1.613 1.569 1.591 6,525,675 +0.02(+1.07%)
Jan 12, 2009 1.588 1.589 1.552 1.575 6,496,490 -0.03(-2.16%)
Jan 09, 2009 1.594 1.633 1.562 1.609 8,937,134 +0.04(+2.79%)
Jan 08, 2009 1.566 1.588 1.541 1.566 8,962,119 -0.02(-1.13%)
Jan 07, 2009 1.595 1.608 1.532 1.583 10,787,461 -0.03(-1.80%)
Jan 06, 2009 1.605 1.632 1.575 1.613 12,138,412 +0.02(+1.26%)
Jan 05, 2009 1.560 1.628 1.545 1.592 9,385,002 -0.01(-0.63%)
Jan 02, 2009 1.542 1.617 1.511 1.603 0 +0.06(+4.22%)
Jan 01, 2009 1.542 1.573 1.502 1.538 0 +0.00(+0.00%)
Dec 31, 2008 1.542 1.573 1.502 1.538 5,732,746 +0.00(+0.15%)
Dec 30, 2008 1.517 1.564 1.507 1.535 6,588,808 +0.07(+5.05%)
Dec 29, 2008 1.439 1.469 1.429 1.462 6,068,540 -0.00(-0.30%)
Dec 26, 2008 1.451 1.470 1.445 1.466 0 +0.03(+1.87%)
Dec 24, 2008 1.435 1.446 1.415 1.439 3,017,198 -0.00(-0.23%)
Dec 23, 2008 1.463 1.481 1.425 1.442 11,273,405 -0.00(-0.23%)
Dec 22, 2008 1.472 1.472 1.416 1.446 10,804,912 -0.01(-0.69%)
Dec 19, 2008 1.500 1.510 1.442 1.456 36,288,740 -0.01(-0.46%)
Dec 18, 2008 1.556 1.572 1.451 1.463 20,969,566 -0.06(-3.83%)
Dec 17, 2008 1.570 1.592 1.503 1.521 15,606,392 -0.15(-8.91%)
Dec 16, 2008 1.577 1.679 1.521 1.670 16,463,043 +0.12(+7.57%)
Dec 15, 2008 1.609 1.614 1.522 1.552 5,973,426 -0.06(-3.75%)
Dec 12, 2008 1.513 1.622 1.511 1.613 0 +0.07(+4.27%)
Dec 11, 2008 1.567 1.622 1.521 1.547 18,594,128 -0.00(-0.14%)
Dec 10, 2008 1.571 1.609 1.519 1.549 10,398,086 -0.02(-1.49%)
Dec 09, 2008 1.611 1.644 1.552 1.572 19,183,550 -0.06(-3.44%)
Dec 08, 2008 1.647 1.662 1.587 1.628 19,187,054 -0.03(-1.69%)
Dec 05, 2008 1.539 1.671 1.503 1.656 0 +0.07(+4.30%)
Dec 04, 2008 1.677 1.685 1.544 1.588 14,964,855 -0.10(-6.15%)
Dec 03, 2008 1.647 1.756 1.622 1.692 15,702,238 -0.04(-2.20%)
Dec 02, 2008 1.664 1.745 1.624 1.730 11,369,207 +0.14(+8.49%)
Dec 01, 2008 1.694 1.703 1.589 1.595 19,292,086 -0.18(-9.98%)
Nov 28, 2008 1.854 1.881 1.724 1.772 16,265,720 -0.14(-7.21%)
Nov 26, 2008 1.767 1.923 1.759 1.909 11,935,271 +0.09(+4.86%)
Nov 25, 2008 1.889 1.895 1.768 1.821 20,430,488 +0.00(+0.12%)
Nov 24, 2008 1.807 1.869 1.786 1.819 18,849,446 +0.03(+1.63%)
Nov 21, 2008 1.703 1.812 1.644 1.789 24,896,968 +0.22(+13.97%)
Nov 20, 2008 1.667 1.769 1.544 1.570 23,816,338 -0.17(-9.54%)
Nov 19, 2008 1.802 1.825 1.736 1.736 18,296,526 -0.09(-4.79%)
Nov 18, 2008 1.846 1.879 1.756 1.823 21,240,216 +0.03(+1.81%)
Nov 17, 2008 1.778 1.905 1.758 1.791 15,724,668 +0.03(+1.59%)
Nov 14, 2008 1.746 1.871 1.746 1.763 0 -0.11(-6.03%)
Nov 13, 2008 1.672 1.883 1.583 1.876 30,172,588 +0.27(+17.04%)
Nov 12, 2008 1.647 1.684 1.589 1.603 19,177,126 -0.12(-6.83%)
Nov 11, 2008 1.698 1.776 1.637 1.720 15,147,693 -0.03(-1.47%)
Nov 10, 2008 1.785 1.820 1.673 1.746 17,041,636 -0.05(-3.05%)
Nov 07, 2008 1.634 1.813 1.634 1.801 0 +0.21(+13.07%)
Nov 06, 2008 1.724 1.752 1.567 1.592 20,785,334 -0.06(-3.92%)
Nov 05, 2008 1.760 1.798 1.645 1.657 15,489,965 -0.16(-8.64%)
Nov 04, 2008 1.867 1.921 1.764 1.814 16,272,288 -0.03(-1.40%)
Nov 03, 2008 1.684 1.858 1.680 1.840 14,861,466 +0.14(+8.09%)
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%)
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.