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 )

2.430 +0.047 (+1.98%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2014 2.424 2.428 2.383 2.399 14,991,018 -0.06(-2.36%)
Oct 30, 2014 2.507 2.507 2.445 2.457 10,877,999 +0.04(+1.54%)
Oct 29, 2014 2.461 2.495 2.387 2.420 11,953,287 +0.00(+0.00%)
Oct 28, 2014 2.391 2.416 2.333 2.420 11,092,321 +0.12(+5.43%)
Oct 27, 2014 2.275 2.374 2.594 2.295 23,718,462 -0.30(-11.52%)
Oct 24, 2014 2.449 2.627 2.441 2.594 17,123,978 +0.20(+8.51%)
Oct 23, 2014 2.511 2.524 2.341 2.391 13,477,930 -0.15(-6.04%)
Oct 22, 2014 2.544 2.615 2.528 2.544 8,887,061 +0.02(+0.66%)
Oct 21, 2014 2.499 2.627 2.499 2.528 14,649,464 -0.15(-5.58%)
Oct 20, 2014 2.752 2.756 2.657 2.677 9,119,437 -0.13(-4.73%)
Oct 17, 2014 2.752 2.814 2.715 2.810 8,791,788 +0.10(+3.52%)
Oct 16, 2014 2.744 2.789 2.706 2.715 11,587,984 -0.12(-4.11%)
Oct 15, 2014 2.847 2.889 2.731 2.831 15,646,958 -0.11(-3.81%)
Oct 14, 2014 2.893 3.007 2.870 2.943 12,086,728 -0.00(-0.14%)
Oct 13, 2014 2.918 3.022 2.881 2.947 13,045,685 +0.15(+5.18%)
Oct 10, 2014 2.789 2.893 2.777 2.802 10,874,188 -0.05(-1.60%)
Oct 09, 2014 2.960 2.980 2.843 2.847 20,282,616 -0.09(-2.97%)
Oct 08, 2014 2.914 2.947 2.744 2.935 32,914,774 +0.12(+4.28%)
Oct 07, 2014 2.694 2.831 2.686 2.814 27,015,952 +0.23(+9.00%)
Oct 06, 2014 2.611 2.615 2.561 2.582 14,560,918 +0.13(+5.25%)
Oct 03, 2014 2.374 2.474 2.366 2.453 14,063,378 +0.00(+0.17%)
Oct 02, 2014 2.495 2.507 2.445 2.449 8,649,166 -0.02(-1.01%)
Oct 01, 2014 2.507 2.536 2.474 2.474 10,661,914 -0.11(-4.33%)
Sep 30, 2014 2.557 2.632 2.540 2.586 13,953,294 +0.06(+2.30%)
Sep 29, 2014 2.466 2.549 2.466 2.528 10,579,097 -0.08(-3.03%)
Sep 26, 2014 2.557 2.619 2.540 2.607 8,481,604 +0.02(+0.96%)
Sep 25, 2014 2.603 2.636 2.578 2.582 6,798,388 -0.05(-1.74%)
Sep 24, 2014 2.619 2.640 2.565 2.627 8,445,483 -0.08(-2.91%)
Sep 23, 2014 2.694 2.760 2.681 2.706 13,395,802 +0.04(+1.56%)
Sep 22, 2014 2.677 2.698 2.640 2.665 7,545,753 -0.07(-2.58%)
Sep 19, 2014 2.793 2.798 2.731 2.735 9,155,251 -0.04(-1.35%)
Sep 18, 2014 2.781 2.843 2.760 2.773 14,520,429 -0.03(-1.04%)
Sep 17, 2014 2.930 2.943 2.798 2.802 20,300,232 -0.24(-8.04%)
Sep 16, 2014 2.968 3.059 2.955 3.047 18,007,134 +0.00(+0.14%)
Sep 15, 2014 3.030 3.055 3.005 3.043 9,554,628 +0.05(+1.81%)
Sep 12, 2014 3.055 3.076 2.968 2.989 12,808,347 -0.14(-4.38%)
Sep 11, 2014 3.200 3.225 3.113 3.126 15,588,162 -0.10(-3.09%)
Sep 10, 2014 3.258 3.258 3.167 3.225 13,750,382 -0.02(-0.77%)
Sep 09, 2014 3.341 3.341 3.229 3.250 10,515,712 -0.12(-3.57%)
Sep 08, 2014 3.528 3.537 3.362 3.370 8,507,346 -0.15(-4.25%)
Sep 05, 2014 3.545 3.553 3.499 3.520 7,747,118 -0.03(-0.82%)
Sep 04, 2014 3.561 3.595 3.532 3.549 8,213,679 -0.02(-0.47%)
Sep 03, 2014 3.553 3.599 3.532 3.566 12,134,644 +0.05(+1.30%)
Sep 02, 2014 3.470 3.520 3.441 3.520 7,940,586 -0.05(-1.28%)
Aug 29, 2014 3.566 3.566 3.566 3.566 8,585,528 +0.02(+0.47%)
Aug 28, 2014 3.561 3.599 3.510 3.549 8,275,387 -0.01(-0.23%)
Aug 27, 2014 3.512 3.561 3.503 3.557 10,885,562 +0.07(+2.15%)
Aug 26, 2014 3.603 3.611 3.474 3.483 12,798,756 -0.14(-3.89%)
Aug 25, 2014 3.597 3.632 3.561 3.624 5,495,118 +0.04(+1.16%)
Aug 22, 2014 3.595 3.607 3.545 3.582 7,732,555 -0.05(-1.37%)
Aug 21, 2014 3.624 3.665 3.620 3.632 9,650,074 +0.03(+0.81%)
Aug 20, 2014 3.553 3.636 3.553 3.603 14,129,001 +0.05(+1.28%)
Aug 19, 2014 3.586 3.611 3.545 3.557 11,253,737 -0.01(-0.35%)
Aug 18, 2014 3.615 3.628 3.549 3.570 8,274,823 -0.01(-0.35%)
Aug 15, 2014 3.545 3.586 3.516 3.582 8,187,281 +0.09(+2.49%)
Aug 14, 2014 3.453 3.520 3.441 3.495 8,280,253 +0.05(+1.45%)
Aug 13, 2014 3.586 3.595 3.437 3.445 11,908,650 -0.12(-3.38%)
Aug 12, 2014 3.553 3.586 3.528 3.566 7,949,104 -0.02(-0.46%)
Aug 11, 2014 3.586 3.595 3.553 3.582 7,638,894 +0.03(+0.94%)
Aug 08, 2014 3.520 3.545 3.458 3.549 12,805,232 +0.00(+0.12%)
Aug 07, 2014 3.566 3.615 3.514 3.545 15,728,014 -0.05(-1.50%)
Aug 06, 2014 3.532 3.611 3.483 3.599 15,371,039 +0.07(+2.12%)
Aug 05, 2014 3.503 3.561 3.466 3.524 14,227,644 -0.06(-1.74%)
Aug 04, 2014 3.528 3.590 3.466 3.586 13,865,976 +0.12(+3.60%)
Aug 01, 2014 3.412 3.485 3.408 3.462 11,700,029 +0.05(+1.46%)
Jul 31, 2014 3.466 3.474 3.389 3.412 14,696,660 -0.14(-3.86%)
Jul 30, 2014 3.603 3.615 3.520 3.549 8,395,043 -0.01(-0.35%)
Jul 29, 2014 3.657 3.686 3.507 3.561 10,369,249 -0.13(-3.49%)
Jul 28, 2014 3.703 3.719 3.653 3.690 7,394,872 +0.00(+0.00%)
Jul 25, 2014 3.719 3.732 3.686 3.690 9,539,626 -0.05(-1.33%)
Jul 24, 2014 3.669 3.744 3.657 3.740 10,192,805 +0.08(+2.15%)
Jul 23, 2014 3.698 3.732 3.615 3.661 10,135,409 -0.07(-1.89%)
Jul 22, 2014 3.690 3.736 3.669 3.732 11,341,640 +0.09(+2.39%)
Jul 21, 2014 3.578 3.653 3.553 3.644 9,115,548 +0.12(+3.29%)
Jul 18, 2014 3.487 3.566 3.441 3.528 15,159,739 +0.16(+4.81%)
Jul 17, 2014 3.416 3.416 3.354 3.366 9,702,357 -0.02(-0.61%)
Jul 16, 2014 3.445 3.466 3.358 3.387 8,396,611 -0.05(-1.33%)
Jul 15, 2014 3.404 3.441 3.366 3.433 10,664,545 +0.04(+1.22%)
Jul 14, 2014 3.325 3.402 3.313 3.391 13,578,548 +0.06(+1.74%)
Jul 11, 2014 3.375 3.433 3.283 3.333 18,586,798 -0.05(-1.59%)
Jul 10, 2014 3.263 3.395 3.246 3.387 15,902,117 +0.14(+4.35%)
Jul 09, 2014 3.213 3.302 3.196 3.246 13,666,705 +0.03(+1.03%)
Jul 08, 2014 3.213 3.225 3.172 3.213 13,016,713 +0.02(+0.49%)
Jul 07, 2014 3.124 3.209 3.085 3.197 12,492,957 +0.05(+1.72%)
Jul 03, 2014 3.023 3.143 3.143 3.143 9,848,261 +0.11(+3.69%)
Jul 02, 2014 3.035 3.050 2.985 3.031 14,675,623 -0.01(-0.38%)
Jul 01, 2014 3.085 3.104 3.027 3.043 6,659,179 -0.04(-1.25%)
Jun 30, 2014 3.116 3.124 3.058 3.081 10,562,618 -0.06(-1.96%)
Jun 27, 2014 3.131 3.166 3.081 3.143 6,956,805 +0.00(+0.12%)
Jun 26, 2014 3.104 3.143 3.093 3.139 9,115,005 -0.00(-0.12%)
Jun 25, 2014 3.182 3.224 3.124 3.143 9,572,020 -0.00(-0.12%)
Jun 24, 2014 3.155 3.201 3.124 3.147 11,749,629 +0.01(+0.25%)
Jun 23, 2014 3.112 3.155 3.101 3.139 11,487,759 -0.03(-0.97%)
Jun 20, 2014 3.143 3.195 3.120 3.170 10,557,406 -0.01(-0.24%)
Jun 19, 2014 3.220 3.239 3.178 3.178 10,417,567 -0.06(-1.90%)
Jun 18, 2014 3.070 3.239 3.062 3.239 11,543,161 +0.16(+5.13%)
Jun 17, 2014 3.020 3.081 3.020 3.081 9,078,129 +0.02(+0.63%)
Jun 16, 2014 3.039 3.070 3.012 3.062 8,401,840 +0.01(+0.38%)
Jun 13, 2014 3.070 3.081 3.024 3.050 6,537,159 +0.02(+0.76%)
Jun 12, 2014 3.047 3.058 3.000 3.027 4,458,444 -0.02(-0.76%)
Jun 11, 2014 3.054 3.066 3.016 3.050 11,212,527 +0.03(+1.02%)
Jun 10, 2014 2.946 3.037 2.935 3.020 17,225,742 +0.13(+4.54%)
Jun 06, 2014 2.904 2.912 2.854 2.888 11,826,942 +0.10(+3.74%)
Jun 05, 2014 2.780 2.804 2.767 2.784 7,425,408 +0.04(+1.40%)
Jun 04, 2014 2.765 2.765 2.730 2.746 7,198,425 -0.02(-0.70%)
Jun 03, 2014 2.719 2.773 2.696 2.765 13,434,717 +0.04(+1.41%)
Jun 02, 2014 2.696 2.730 2.653 2.726 15,451,309 +0.02(+0.71%)
May 30, 2014 2.765 2.769 2.688 2.707 12,337,232 -0.08(-3.04%)
May 29, 2014 2.823 2.838 2.780 2.792 7,332,830 -0.01(-0.41%)
May 28, 2014 2.796 2.807 2.746 2.804 8,525,349 +0.00(+0.14%)
May 27, 2014 2.861 2.881 2.765 2.800 13,675,625 -0.15(-5.22%)
May 23, 2014 2.896 2.954 2.954 2.954 15,323,810 +0.08(+2.89%)
May 22, 2014 2.896 2.906 2.858 2.871 6,081,401 -0.01(-0.20%)
May 21, 2014 2.858 2.881 2.815 2.877 11,238,595 +0.04(+1.36%)
May 20, 2014 2.823 2.892 2.811 2.838 12,544,805 +0.02(+0.68%)
May 19, 2014 2.807 2.823 2.769 2.819 11,579,217 +0.01(+0.27%)
May 16, 2014 2.831 2.834 2.780 2.811 15,071,322 +0.05(+1.67%)
May 15, 2014 2.865 2.869 2.750 2.765 23,739,682 -0.18(-6.03%)
May 14, 2014 2.931 2.993 2.923 2.942 14,483,029 +0.07(+2.42%)
May 13, 2014 2.846 2.896 2.842 2.873 21,458,036 +0.05(+1.64%)
May 12, 2014 2.811 2.838 2.800 2.827 9,435,652 +0.02(+0.83%)
May 09, 2014 2.831 2.846 2.796 2.804 8,164,270 +0.00(+0.00%)
May 08, 2014 2.869 2.873 2.804 2.804 11,390,314 -0.03(-1.22%)
May 07, 2014 2.792 2.856 2.788 2.838 13,806,707 +0.02(+0.82%)
May 06, 2014 2.807 2.842 2.792 2.815 18,999,668 +0.02(+0.83%)
May 05, 2014 2.838 2.838 2.773 2.792 39,139,968 -0.03(-0.96%)
May 02, 2014 2.757 2.827 2.746 2.819 22,715,370 +0.08(+2.85%)
May 01, 2014 2.737 2.756 2.668 2.741 10,870,062 -0.01(-0.40%)
Apr 30, 2014 2.697 2.756 2.668 2.752 12,570,612 +0.07(+2.72%)
Apr 29, 2014 2.704 2.752 2.672 2.679 9,828,060 +0.00(+0.14%)
Apr 28, 2014 2.606 2.683 2.585 2.675 10,905,275 +0.07(+2.52%)
Apr 25, 2014 2.708 2.721 2.595 2.610 13,028,246 -0.10(-3.77%)
Apr 24, 2014 2.734 2.734 2.661 2.712 22,304,292 -0.01(-0.27%)
Apr 23, 2014 2.675 2.726 2.650 2.719 31,167,796 +0.06(+2.19%)
Apr 22, 2014 2.613 2.672 2.599 2.661 12,878,934 +0.03(+1.25%)
Apr 21, 2014 2.664 2.664 2.621 2.628 7,741,666 -0.01(-0.55%)
Apr 17, 2014 2.558 2.642 2.642 2.642 11,315,012 +0.08(+3.13%)
Apr 16, 2014 2.621 2.621 2.533 2.562 12,672,770 -0.00(-0.14%)
Apr 15, 2014 2.631 2.631 2.537 2.566 29,584,870 -0.08(-3.17%)
Apr 14, 2014 2.635 2.672 2.621 2.650 7,246,616 +0.00(+0.00%)
Apr 11, 2014 2.577 2.650 2.577 2.650 37,266,408 +0.03(+1.26%)
Apr 10, 2014 2.597 2.648 2.588 2.617 13,270,766 +0.03(+1.13%)
Apr 09, 2014 2.573 2.628 2.471 2.588 15,062,441 -0.05(-2.07%)
Apr 08, 2014 2.668 2.694 2.606 2.642 14,061,151 +0.03(+0.98%)
Apr 07, 2014 2.544 2.639 2.540 2.617 13,599,071 +0.08(+3.31%)
Apr 04, 2014 2.580 2.588 2.526 2.533 11,996,288 +0.04(+1.46%)
Apr 03, 2014 2.562 2.580 2.496 2.496 14,025,516 -0.05(-2.15%)
Apr 02, 2014 2.456 2.573 2.438 2.551 13,979,617 +0.11(+4.48%)
Apr 01, 2014 2.453 2.456 2.394 2.442 15,105,162 -0.04(-1.62%)
Mar 31, 2014 2.500 2.511 2.478 2.482 14,394,799 +0.00(+0.00%)
Mar 28, 2014 2.478 2.562 2.464 2.482 15,175,627 +0.02(+0.89%)
Mar 27, 2014 2.336 2.464 2.325 2.460 21,461,794 +0.19(+8.36%)
Mar 26, 2014 2.288 2.310 2.263 2.270 8,947,515 +0.01(+0.48%)
Mar 25, 2014 2.208 2.267 2.204 2.259 8,570,188 +0.06(+2.65%)
Mar 24, 2014 2.201 2.219 2.152 2.201 9,381,640 +0.03(+1.17%)
Mar 21, 2014 2.146 2.219 2.146 2.175 18,073,062 +0.00(+0.17%)
Mar 20, 2014 2.121 2.183 2.113 2.172 12,944,364 +0.05(+2.41%)
Mar 19, 2014 2.102 2.146 2.077 2.121 13,147,835 +0.01(+0.35%)
Mar 18, 2014 2.037 2.124 2.037 2.113 14,234,818 +0.08(+3.76%)
Mar 17, 2014 2.026 2.066 2.022 2.037 10,052,080 +0.01(+0.72%)
Mar 14, 2014 2.110 2.110 2.016 2.022 27,956,744 -0.10(-4.65%)
Mar 13, 2014 2.121 2.150 2.073 2.121 23,454,688 +0.05(+2.65%)
Mar 12, 2014 2.018 2.073 2.011 2.066 12,833,964 +0.06(+2.91%)
Mar 11, 2014 2.037 2.040 1.991 2.007 16,056,843 +0.01(+0.73%)
Mar 10, 2014 2.040 2.044 1.975 1.993 23,814,746 -0.06(-3.02%)
Mar 07, 2014 2.091 2.102 2.026 2.055 31,800,050 -0.11(-5.22%)
Mar 06, 2014 2.146 2.183 2.142 2.168 11,436,256 +0.02(+0.85%)
Mar 05, 2014 2.135 2.153 2.106 2.150 8,840,924 +0.02(+0.86%)
Mar 04, 2014 2.153 2.153 2.088 2.131 15,049,627 +0.05(+2.46%)
Mar 03, 2014 2.095 2.106 2.048 2.080 8,116,168 -0.03(-1.55%)
Feb 28, 2014 2.099 2.124 2.062 2.113 16,402,954 -0.01(-0.34%)
Feb 27, 2014 2.051 2.128 2.048 2.121 14,476,955 +0.09(+4.31%)
Feb 26, 2014 2.033 2.048 2.007 2.033 12,647,332 +0.00(+0.00%)
Feb 25, 2014 2.071 2.091 2.018 2.033 13,585,347 -0.03(-1.59%)
Feb 24, 2014 2.047 2.088 2.035 2.066 13,501,903 +0.03(+1.25%)
Feb 21, 2014 2.022 2.073 2.011 2.040 14,388,859 +0.04(+1.82%)
Feb 20, 2014 1.996 2.027 1.967 2.004 11,280,791 +0.04(+2.04%)
Feb 19, 2014 1.964 1.985 1.931 1.964 24,498,328 +0.04(+1.89%)
Feb 18, 2014 1.989 2.011 1.909 1.927 19,718,298 -0.14(-6.88%)
Feb 14, 2014 2.102 2.069 2.069 2.069 16,655,100 -0.04(-2.07%)
Feb 13, 2014 2.048 2.117 2.033 2.113 9,933,705 +0.05(+2.48%)
Feb 12, 2014 2.037 2.106 2.027 2.062 24,682,246 +0.01(+0.53%)
Feb 11, 2014 1.989 2.051 1.985 2.051 18,323,864 +0.03(+1.44%)
Feb 10, 2014 2.022 2.044 1.985 2.022 14,033,922 -0.03(-1.60%)
Feb 07, 2014 2.080 2.095 2.018 2.055 23,666,842 +0.00(+0.00%)
Feb 06, 2014 2.009 2.062 2.007 2.055 14,305,190 +0.08(+4.26%)
Feb 05, 2014 2.000 2.018 1.971 1.971 15,446,620 -0.09(-4.26%)
Feb 04, 2014 2.058 2.080 2.044 2.058 29,744,520 -0.01(-0.53%)
Feb 03, 2014 2.095 2.108 2.058 2.069 17,048,816 -0.04(-1.73%)
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%)
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.