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 )

1.940 -0.040 (-2.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 2.276 2.280 2.237 2.253 15,965,025 -0.05(-2.37%)
Oct 30, 2014 2.354 2.354 2.296 2.307 11,584,772 +0.04(+1.54%)
Oct 29, 2014 2.311 2.342 2.241 2.272 12,729,924 +0.00(+0.00%)
Oct 28, 2014 2.245 2.268 2.190 2.272 11,813,018 +0.12(+5.43%)
Oct 27, 2014 2.136 2.229 2.436 2.155 25,259,514 -0.28(-11.52%)
Oct 24, 2014 2.300 2.467 2.292 2.436 18,236,570 +0.19(+8.51%)
Oct 23, 2014 2.358 2.370 2.198 2.245 14,353,627 -0.14(-6.04%)
Oct 22, 2014 2.389 2.455 2.374 2.389 9,464,477 +0.02(+0.66%)
Oct 21, 2014 2.346 2.467 2.346 2.374 15,601,279 -0.14(-5.58%)
Oct 20, 2014 2.584 2.588 2.494 2.514 9,711,951 -0.12(-4.73%)
Oct 17, 2014 2.584 2.643 2.549 2.639 9,363,014 +0.09(+3.52%)
Oct 16, 2014 2.576 2.619 2.541 2.549 12,340,886 -0.11(-4.11%)
Oct 15, 2014 2.674 2.713 2.565 2.658 16,663,583 -0.11(-3.81%)
Oct 14, 2014 2.717 2.824 2.694 2.763 12,872,036 -0.00(-0.14%)
Oct 13, 2014 2.740 2.837 2.705 2.767 13,893,299 +0.14(+5.19%)
Oct 10, 2014 2.619 2.717 2.607 2.631 11,580,713 -0.04(-1.60%)
Oct 09, 2014 2.779 2.798 2.670 2.674 21,600,432 -0.08(-2.97%)
Oct 08, 2014 2.736 2.767 2.576 2.756 35,053,336 +0.11(+4.28%)
Oct 07, 2014 2.530 2.658 2.522 2.643 28,771,250 +0.22(+9.00%)
Oct 06, 2014 2.452 2.455 2.405 2.424 15,506,980 +0.12(+5.25%)
Oct 03, 2014 2.229 2.323 2.222 2.303 14,977,113 +0.00(+0.17%)
Oct 02, 2014 2.342 2.354 2.296 2.300 9,211,126 -0.02(-1.01%)
Oct 01, 2014 2.354 2.381 2.323 2.323 11,354,647 -0.11(-4.33%)
Sep 30, 2014 2.401 2.471 2.385 2.428 14,859,876 +0.05(+2.30%)
Sep 29, 2014 2.315 2.393 2.315 2.374 11,266,449 -0.07(-3.03%)
Sep 26, 2014 2.401 2.459 2.385 2.448 9,032,677 +0.02(+0.96%)
Sep 25, 2014 2.444 2.475 2.420 2.424 7,240,097 -0.04(-1.74%)
Sep 24, 2014 2.459 2.479 2.409 2.467 8,994,209 -0.07(-2.91%)
Sep 23, 2014 2.530 2.592 2.518 2.541 14,266,163 +0.04(+1.56%)
Sep 22, 2014 2.514 2.533 2.479 2.502 8,036,021 -0.07(-2.58%)
Sep 19, 2014 2.623 2.627 2.565 2.569 9,750,093 -0.04(-1.35%)
Sep 18, 2014 2.611 2.670 2.592 2.604 15,463,861 -0.03(-1.04%)
Sep 17, 2014 2.752 2.763 2.627 2.631 21,619,192 -0.23(-8.04%)
Sep 16, 2014 2.787 2.873 2.775 2.861 19,177,106 +0.00(+0.14%)
Sep 15, 2014 2.845 2.869 2.822 2.857 10,175,417 +0.05(+1.81%)
Sep 12, 2014 2.869 2.888 2.787 2.806 13,640,540 -0.13(-4.38%)
Sep 11, 2014 3.005 3.028 2.923 2.935 16,600,967 -0.09(-3.09%)
Sep 10, 2014 3.060 3.060 2.974 3.028 14,643,781 -0.02(-0.77%)
Sep 09, 2014 3.138 3.138 3.032 3.052 11,198,946 -0.11(-3.57%)
Sep 08, 2014 3.313 3.321 3.157 3.165 9,060,091 -0.14(-4.25%)
Sep 05, 2014 3.329 3.336 3.286 3.305 8,250,469 -0.03(-0.82%)
Sep 04, 2014 3.344 3.375 3.317 3.332 8,747,344 -0.02(-0.47%)
Sep 03, 2014 3.336 3.379 3.317 3.348 12,923,065 +0.04(+1.30%)
Sep 02, 2014 3.258 3.305 3.231 3.305 8,456,507 -0.04(-1.28%)
Aug 29, 2014 3.348 3.348 3.348 3.348 9,143,353 +0.02(+0.47%)
Aug 28, 2014 3.344 3.379 3.295 3.332 8,813,061 -0.01(-0.23%)
Aug 27, 2014 3.297 3.344 3.290 3.340 11,592,826 +0.07(+2.15%)
Aug 26, 2014 3.383 3.391 3.262 3.270 13,630,326 -0.13(-3.89%)
Aug 25, 2014 3.377 3.410 3.344 3.403 5,852,151 +0.04(+1.16%)
Aug 22, 2014 3.375 3.387 3.329 3.364 8,234,959 -0.05(-1.37%)
Aug 21, 2014 3.403 3.442 3.399 3.410 10,277,065 +0.03(+0.81%)
Aug 20, 2014 3.336 3.414 3.336 3.383 15,047,000 +0.04(+1.28%)
Aug 19, 2014 3.368 3.391 3.329 3.340 11,984,922 -0.01(-0.35%)
Aug 18, 2014 3.395 3.406 3.332 3.352 8,812,461 -0.01(-0.35%)
Aug 15, 2014 3.329 3.368 3.301 3.364 8,719,231 +0.08(+2.49%)
Aug 14, 2014 3.243 3.305 3.231 3.282 8,818,244 +0.05(+1.45%)
Aug 13, 2014 3.368 3.375 3.227 3.235 12,682,387 -0.11(-3.38%)
Aug 12, 2014 3.336 3.368 3.313 3.348 8,465,579 -0.02(-0.46%)
Aug 11, 2014 3.368 3.375 3.336 3.364 8,135,213 +0.03(+0.94%)
Aug 08, 2014 3.305 3.329 3.247 3.332 13,637,222 +0.00(+0.12%)
Aug 07, 2014 3.348 3.395 3.299 3.329 16,749,906 -0.05(-1.50%)
Aug 06, 2014 3.317 3.391 3.270 3.379 16,369,737 +0.07(+2.12%)
Aug 05, 2014 3.290 3.344 3.254 3.309 15,152,052 -0.06(-1.74%)
Aug 04, 2014 3.313 3.371 3.254 3.368 14,766,886 +0.12(+3.60%)
Aug 01, 2014 3.204 3.272 3.200 3.251 12,460,211 +0.05(+1.46%)
Jul 31, 2014 3.254 3.262 3.182 3.204 15,651,541 -0.13(-3.86%)
Jul 30, 2014 3.383 3.395 3.305 3.332 8,940,491 -0.01(-0.35%)
Jul 29, 2014 3.434 3.461 3.293 3.344 11,042,967 -0.12(-3.49%)
Jul 28, 2014 3.477 3.492 3.430 3.465 7,875,337 +0.00(+0.00%)
Jul 25, 2014 3.492 3.504 3.461 3.465 10,159,441 -0.05(-1.33%)
Jul 24, 2014 3.445 3.516 3.434 3.512 10,855,059 +0.07(+2.15%)
Jul 23, 2014 3.473 3.504 3.395 3.438 10,793,934 -0.07(-1.89%)
Jul 22, 2014 3.465 3.508 3.445 3.504 12,078,537 +0.08(+2.39%)
Jul 21, 2014 3.360 3.430 3.336 3.422 9,707,810 +0.11(+3.29%)
Jul 18, 2014 3.274 3.348 3.231 3.313 16,144,708 +0.15(+4.81%)
Jul 17, 2014 3.208 3.208 3.149 3.161 10,332,746 -0.02(-0.61%)
Jul 16, 2014 3.235 3.254 3.153 3.180 8,942,162 -0.04(-1.33%)
Jul 15, 2014 3.196 3.231 3.161 3.223 11,357,449 +0.04(+1.22%)
Jul 14, 2014 3.122 3.194 3.111 3.184 14,460,783 +0.05(+1.74%)
Jul 11, 2014 3.169 3.223 3.083 3.130 19,794,432 -0.05(-1.59%)
Jul 10, 2014 3.063 3.188 3.048 3.180 16,935,320 +0.13(+4.35%)
Jul 09, 2014 3.017 3.101 3.001 3.048 14,554,667 +0.03(+1.03%)
Jul 08, 2014 3.017 3.028 2.979 3.017 13,862,444 -0.03(-1.01%)
Jul 07, 2014 2.978 3.059 2.941 3.048 13,105,209 +0.05(+1.72%)
Jul 03, 2014 2.882 2.996 2.996 2.996 10,330,902 +0.11(+3.69%)
Jul 02, 2014 2.893 2.908 2.845 2.890 15,394,842 -0.01(-0.38%)
Jul 01, 2014 2.941 2.959 2.886 2.901 6,985,530 -0.04(-1.25%)
Jun 30, 2014 2.970 2.978 2.915 2.937 11,080,269 -0.06(-1.96%)
Jun 27, 2014 2.985 3.018 2.937 2.996 7,297,742 +0.00(+0.12%)
Jun 26, 2014 2.959 2.996 2.948 2.992 9,561,711 -0.00(-0.12%)
Jun 25, 2014 3.033 3.073 2.978 2.996 10,041,123 -0.00(-0.12%)
Jun 24, 2014 3.007 3.051 2.978 3.000 12,325,452 +0.01(+0.25%)
Jun 23, 2014 2.967 3.007 2.956 2.992 12,050,749 -0.03(-0.97%)
Jun 20, 2014 2.996 3.046 2.974 3.022 11,074,801 -0.01(-0.24%)
Jun 19, 2014 3.070 3.088 3.029 3.029 10,928,108 -0.06(-1.90%)
Jun 18, 2014 2.926 3.088 2.919 3.088 12,108,865 +0.15(+5.13%)
Jun 17, 2014 2.879 2.937 2.879 2.937 9,523,028 +0.02(+0.63%)
Jun 16, 2014 2.897 2.926 2.871 2.919 8,813,596 +0.01(+0.38%)
Jun 13, 2014 2.926 2.937 2.883 2.908 6,857,530 +0.02(+0.76%)
Jun 12, 2014 2.904 2.915 2.860 2.886 4,676,942 -0.02(-0.76%)
Jun 11, 2014 2.912 2.923 2.875 2.908 11,762,028 +0.03(+1.02%)
Jun 10, 2014 2.809 2.895 2.798 2.879 18,069,936 +0.12(+4.54%)
Jun 06, 2014 2.768 2.776 2.720 2.754 12,406,554 +0.10(+3.74%)
Jun 05, 2014 2.651 2.673 2.638 2.654 7,789,311 +0.04(+1.40%)
Jun 04, 2014 2.636 2.636 2.603 2.617 7,551,204 -0.02(-0.70%)
Jun 03, 2014 2.592 2.643 2.570 2.636 14,093,122 +0.04(+1.41%)
Jun 02, 2014 2.570 2.603 2.529 2.599 16,208,543 +0.02(+0.71%)
May 30, 2014 2.636 2.640 2.562 2.581 12,941,852 -0.08(-3.04%)
May 29, 2014 2.691 2.706 2.651 2.662 7,692,195 -0.01(-0.41%)
May 28, 2014 2.665 2.676 2.617 2.673 8,943,157 +0.00(+0.14%)
May 27, 2014 2.728 2.746 2.636 2.669 14,345,836 -0.15(-5.22%)
May 23, 2014 2.761 2.816 2.816 2.816 16,074,795 +0.08(+2.89%)
May 22, 2014 2.761 2.770 2.724 2.737 6,379,437 -0.01(-0.20%)
May 21, 2014 2.724 2.746 2.684 2.742 11,789,374 +0.04(+1.36%)
May 20, 2014 2.691 2.757 2.680 2.706 13,159,598 +0.02(+0.68%)
May 19, 2014 2.676 2.691 2.640 2.687 12,146,689 +0.01(+0.27%)
May 16, 2014 2.698 2.702 2.651 2.680 15,809,933 +0.04(+1.67%)
May 15, 2014 2.731 2.735 2.621 2.636 24,903,110 -0.17(-6.03%)
May 14, 2014 2.794 2.853 2.787 2.805 15,192,810 +0.07(+2.42%)
May 13, 2014 2.713 2.761 2.709 2.739 22,509,646 +0.04(+1.64%)
May 12, 2014 2.680 2.706 2.669 2.695 9,898,073 +0.02(+0.83%)
May 09, 2014 2.698 2.713 2.665 2.673 8,564,383 +0.00(+0.00%)
May 08, 2014 2.735 2.739 2.673 2.673 11,948,528 -0.03(-1.22%)
May 07, 2014 2.662 2.722 2.658 2.706 14,483,343 +0.02(+0.82%)
May 06, 2014 2.676 2.709 2.662 2.684 19,930,798 +0.02(+0.83%)
May 05, 2014 2.706 2.706 2.643 2.662 41,058,132 -0.03(-0.96%)
May 02, 2014 2.629 2.695 2.617 2.687 23,828,600 +0.04(+1.51%)
May 01, 2014 2.644 2.662 2.577 2.647 11,253,951 -0.01(-0.40%)
Apr 30, 2014 2.605 2.662 2.577 2.658 13,014,559 +0.07(+2.72%)
Apr 29, 2014 2.612 2.658 2.580 2.588 10,175,149 +0.00(+0.14%)
Apr 28, 2014 2.517 2.591 2.496 2.584 11,290,408 +0.06(+2.52%)
Apr 25, 2014 2.616 2.628 2.506 2.521 13,488,354 -0.10(-3.77%)
Apr 24, 2014 2.640 2.640 2.570 2.619 23,091,996 -0.01(-0.27%)
Apr 23, 2014 2.584 2.633 2.559 2.626 32,268,524 +0.06(+2.19%)
Apr 22, 2014 2.524 2.580 2.510 2.570 13,333,770 +0.03(+1.25%)
Apr 21, 2014 2.573 2.573 2.531 2.538 8,015,072 -0.01(-0.55%)
Apr 17, 2014 2.471 2.552 2.552 2.552 11,714,615 +0.08(+3.13%)
Apr 16, 2014 2.531 2.531 2.447 2.475 13,120,324 -0.00(-0.14%)
Apr 15, 2014 2.542 2.542 2.450 2.478 30,629,696 -0.08(-3.17%)
Apr 14, 2014 2.545 2.580 2.531 2.559 7,502,539 +0.00(+0.00%)
Apr 11, 2014 2.489 2.559 2.489 2.559 38,582,516 +0.03(+1.25%)
Apr 10, 2014 2.508 2.558 2.499 2.528 13,739,440 +0.03(+1.13%)
Apr 09, 2014 2.485 2.538 2.387 2.499 15,594,389 -0.05(-2.07%)
Apr 08, 2014 2.577 2.602 2.517 2.552 14,557,738 +0.02(+0.98%)
Apr 07, 2014 2.457 2.549 2.454 2.528 14,079,338 +0.08(+3.31%)
Apr 04, 2014 2.492 2.499 2.439 2.447 12,419,952 +0.04(+1.46%)
Apr 03, 2014 2.475 2.492 2.411 2.411 14,520,844 -0.05(-2.15%)
Apr 02, 2014 2.373 2.485 2.355 2.464 14,473,324 +0.11(+4.48%)
Apr 01, 2014 2.369 2.373 2.313 2.358 15,638,619 -0.04(-1.62%)
Mar 31, 2014 2.415 2.425 2.394 2.397 14,903,168 +0.00(+0.00%)
Mar 28, 2014 2.394 2.475 2.380 2.397 15,711,572 +0.02(+0.89%)
Mar 27, 2014 2.256 2.380 2.246 2.376 22,219,744 +0.18(+8.36%)
Mar 26, 2014 2.210 2.231 2.186 2.193 9,263,507 +0.01(+0.48%)
Mar 25, 2014 2.133 2.189 2.129 2.182 8,872,855 +0.06(+2.65%)
Mar 24, 2014 2.126 2.143 2.078 2.126 9,712,964 +0.02(+1.17%)
Mar 21, 2014 2.073 2.143 2.073 2.101 18,711,334 +0.00(+0.17%)
Mar 20, 2014 2.048 2.108 2.041 2.098 13,401,509 +0.05(+2.41%)
Mar 19, 2014 2.031 2.073 2.006 2.048 13,612,166 +0.01(+0.35%)
Mar 18, 2014 1.967 2.052 1.967 2.041 14,737,538 +0.07(+3.76%)
Mar 17, 2014 1.957 1.995 1.953 1.967 10,407,081 +0.01(+0.72%)
Mar 14, 2014 2.038 2.038 1.948 1.953 28,944,070 -0.10(-4.65%)
Mar 13, 2014 2.048 2.076 2.002 2.048 24,283,018 +0.05(+2.65%)
Mar 12, 2014 1.949 2.002 1.942 1.995 13,287,211 +0.06(+2.91%)
Mar 11, 2014 1.967 1.971 1.923 1.939 16,623,909 +0.01(+0.73%)
Mar 10, 2014 1.971 1.974 1.907 1.925 24,655,792 -0.06(-3.02%)
Mar 07, 2014 2.020 2.030 1.957 1.985 32,923,108 -0.11(-5.22%)
Mar 06, 2014 2.073 2.108 2.069 2.094 11,840,141 +0.02(+0.85%)
Mar 05, 2014 2.062 2.080 2.034 2.076 9,153,152 +0.02(+0.86%)
Mar 04, 2014 2.080 2.080 2.016 2.059 15,581,122 +0.05(+2.46%)
Mar 03, 2014 2.023 2.034 1.978 2.009 8,402,801 -0.03(-1.55%)
Feb 28, 2014 2.027 2.052 1.992 2.041 16,982,244 -0.01(-0.34%)
Feb 27, 2014 1.981 2.055 1.978 2.048 14,988,226 +0.08(+4.31%)
Feb 26, 2014 1.964 1.978 1.939 1.964 13,093,988 +0.00(+0.00%)
Feb 25, 2014 2.001 2.020 1.949 1.964 14,065,129 -0.03(-1.59%)
Feb 24, 2014 1.978 2.016 1.965 1.995 13,978,739 +0.02(+1.25%)
Feb 21, 2014 1.953 2.002 1.942 1.971 14,897,018 +0.04(+1.82%)
Feb 20, 2014 1.928 1.958 1.900 1.935 11,679,185 +0.04(+2.04%)
Feb 19, 2014 1.897 1.918 1.865 1.897 25,363,516 +0.04(+1.89%)
Feb 18, 2014 1.921 1.942 1.844 1.861 20,414,674 -0.14(-6.88%)
Feb 14, 2014 2.031 1.999 1.999 1.999 17,243,294 -0.04(-2.07%)
Feb 13, 2014 1.978 2.045 1.964 2.041 10,284,526 +0.05(+2.48%)
Feb 12, 2014 1.967 2.034 1.958 1.992 25,553,928 +0.01(+0.53%)
Feb 11, 2014 1.921 1.981 1.918 1.981 18,970,994 +0.03(+1.44%)
Feb 10, 2014 1.953 1.974 1.918 1.953 14,529,547 -0.03(-1.60%)
Feb 07, 2014 2.009 2.023 1.949 1.985 24,502,666 +0.00(+0.00%)
Feb 06, 2014 1.941 1.992 1.939 1.985 14,810,395 +0.08(+4.26%)
Feb 05, 2014 1.932 1.949 1.904 1.904 15,992,136 -0.08(-4.26%)
Feb 04, 2014 1.988 2.009 1.974 1.988 30,794,982 -0.01(-0.53%)
Feb 03, 2014 2.023 2.036 1.988 1.999 17,650,916 -0.04(-1.73%)
Jan 31, 2014 2.013 2.045 1.999 2.034 13,057,015 +0.02(+0.87%)
Jan 30, 2014 2.009 2.031 1.988 2.016 20,060,044 +0.06(+3.06%)
Jan 29, 2014 1.964 1.971 1.921 1.957 22,568,966 -0.04(-1.77%)
Jan 28, 2014 2.004 2.006 1.967 1.992 28,815,982 +0.02(+1.25%)
Jan 27, 2014 1.992 2.002 1.960 1.967 33,134,358 -0.05(-2.45%)
Jan 24, 2014 2.027 2.031 1.981 2.016 25,136,270 -0.03(-1.38%)
Jan 23, 2014 2.087 2.090 2.034 2.045 35,481,992 -0.06(-2.68%)
Jan 22, 2014 2.048 2.105 2.045 2.101 17,962,090 +0.04(+2.05%)
Jan 21, 2014 2.009 2.069 2.002 2.059 38,243,120 +0.02(+1.21%)
Jan 17, 2014 2.016 2.034 2.034 2.034 16,828,856 +0.02(+1.23%)
Jan 16, 2014 2.020 2.027 1.988 2.009 13,024,453 +0.00(+0.18%)
Jan 15, 2014 2.009 2.045 1.988 2.006 7,730,120 -0.00(-0.18%)
Jan 14, 2014 1.981 2.031 1.978 2.009 12,630,677 +0.04(+1.97%)
Jan 13, 2014 2.023 2.041 1.962 1.971 7,989,920 -0.07(-3.31%)
Jan 10, 2014 1.982 2.041 1.973 2.038 15,044,662 +0.07(+3.56%)
Jan 09, 2014 1.968 1.976 1.930 1.968 11,985,150 -0.03(-1.48%)
Jan 08, 2014 2.046 2.052 1.984 1.998 9,112,729 -0.06(-2.76%)
Jan 07, 2014 2.111 2.114 2.044 2.054 7,900,075 -0.04(-1.93%)
Jan 06, 2014 2.076 2.112 2.068 2.095 17,564,316 +0.02(+0.78%)
Jan 03, 2014 2.089 2.097 2.046 2.079 10,661,691 +0.04(+2.12%)
Jan 02, 2014 2.054 2.071 2.019 2.035 9,603,646 -0.06(-3.08%)
Dec 31, 2013 2.071 2.100 2.100 2.100 6,484,486 +0.04(+1.70%)
Dec 30, 2013 2.141 2.151 2.062 2.065 13,065,758 -0.09(-4.25%)
Dec 27, 2013 2.124 2.162 2.122 2.157 7,505,105 +0.05(+2.17%)
Dec 26, 2013 2.127 2.127 2.092 2.111 5,812,477 -0.02(-1.01%)
Dec 24, 2013 2.124 2.143 2.108 2.133 5,184,792 +0.02(+0.89%)
Dec 23, 2013 2.060 2.124 2.045 2.114 15,319,724 +0.08(+3.98%)
Dec 20, 2013 2.041 2.057 2.030 2.033 16,230,230 -0.02(-0.79%)
Dec 19, 2013 2.071 2.073 2.046 2.049 10,454,671 -0.04(-1.81%)
Dec 18, 2013 2.081 2.096 2.030 2.087 14,855,628 +0.01(+0.39%)
Dec 17, 2013 2.114 2.114 2.076 2.079 10,627,566 -0.01(-0.52%)
Dec 16, 2013 2.087 2.106 2.081 2.089 9,145,099 +0.02(+1.17%)
Dec 13, 2013 2.087 2.092 2.057 2.065 13,442,194 -0.06(-2.79%)
Dec 12, 2013 2.141 2.146 2.114 2.124 15,230,309 -0.03(-1.42%)
Dec 11, 2013 2.219 2.219 2.150 2.155 9,679,045 -0.08(-3.44%)
Dec 10, 2013 2.235 2.253 2.221 2.232 12,285,262 +0.01(+0.48%)
Dec 09, 2013 2.216 2.232 2.200 2.221 6,114,987 +0.02(+0.96%)
Dec 06, 2013 2.211 2.227 2.184 2.200 20,421,392 +0.08(+3.62%)
Dec 05, 2013 2.118 2.147 2.113 2.123 7,408,827 +0.02(+0.75%)
Dec 04, 2013 2.126 2.134 2.097 2.107 9,424,234 -0.04(-1.85%)
Dec 03, 2013 2.174 2.176 2.131 2.147 7,952,616 -0.03(-1.34%)
Dec 02, 2013 2.205 2.219 2.168 2.176 17,237,692 -0.04(-1.68%)
Nov 29, 2013 2.208 2.240 2.203 2.213 4,709,106 -0.01(-0.60%)
Nov 27, 2013 2.245 2.248 2.213 2.227 6,701,176 +0.00(+0.00%)
Nov 26, 2013 2.250 2.253 2.211 2.227 8,028,305 -0.04(-1.87%)
Nov 25, 2013 2.229 2.272 2.217 2.269 11,364,186 +0.05(+2.27%)
Nov 22, 2013 2.227 2.256 2.200 2.219 14,319,234 +0.05(+2.45%)
Nov 21, 2013 2.174 2.192 2.160 2.166 11,757,544 -0.01(-0.49%)
Nov 20, 2013 2.219 2.246 2.176 2.176 11,914,939 -0.03(-1.32%)
Nov 19, 2013 2.285 2.288 2.195 2.205 11,998,079 -0.05(-2.12%)
Nov 18, 2013 2.298 2.301 2.245 2.253 14,971,085 -0.04(-1.73%)
Nov 15, 2013 2.253 2.314 2.235 2.293 10,911,086 +0.06(+2.73%)
Nov 14, 2013 2.203 2.245 2.200 2.232 9,383,226 +0.06(+2.56%)
Nov 13, 2013 2.152 2.187 2.131 2.176 12,086,123 +0.02(+0.86%)
Nov 12, 2013 2.155 2.171 2.134 2.158 7,050,361 -0.03(-1.21%)
Nov 11, 2013 2.221 2.224 2.179 2.184 7,237,126 +0.00(+0.00%)
Nov 08, 2013 2.216 2.217 2.150 2.184 15,426,554 -0.03(-1.32%)
Nov 07, 2013 2.277 2.282 2.208 2.213 9,300,094 -0.06(-2.68%)
Nov 06, 2013 2.303 2.306 2.272 2.274 12,693,827 -0.01(-0.58%)
Nov 05, 2013 2.306 2.322 2.282 2.288 8,081,079 -0.06(-2.71%)
Nov 04, 2013 2.388 2.388 2.349 2.351 8,412,798 -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.