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 31, 2003 0.5469 0.5569 0.5461 0.5461 5,702,015 -0.00(-0.14%)
Oct 30, 2003 0.5390 0.5469 0.5312 0.5469 2,332,277 +0.01(+1.52%)
Oct 29, 2003 0.5476 0.5513 0.5316 0.5386 2,203,599 -0.01(-0.96%)
Oct 28, 2003 0.5334 0.5457 0.5331 0.5439 2,707,586 +0.02(+3.55%)
Oct 27, 2003 0.5226 0.5263 0.5103 0.5252 2,066,880 +0.00(+0.50%)
Oct 24, 2003 0.5230 0.5316 0.5096 0.5226 7,122,827 -0.01(-2.64%)
Oct 23, 2003 0.5353 0.5424 0.5286 0.5368 4,889,739 -0.02(-2.90%)
Oct 22, 2003 0.5483 0.5562 0.5476 0.5528 8,800,995 +0.01(+1.51%)
Oct 21, 2003 0.5271 0.5573 0.5230 0.5446 10,382,654 +0.01(+2.82%)
Oct 20, 2003 0.5036 0.5297 0.5032 0.5297 11,243,183 +0.04(+9.23%)
Oct 17, 2003 0.5025 0.4913 0.4793 0.4849 5,409,810 -0.02(-3.42%)
Oct 16, 2003 0.5204 0.5204 0.4943 0.5021 3,991,678 -0.02(-3.17%)
Oct 15, 2003 0.5245 0.5301 0.5129 0.5185 3,769,174 -0.01(-1.42%)
Oct 14, 2003 0.5316 0.5416 0.5189 0.5260 3,088,256 -0.01(-1.05%)
Oct 13, 2003 0.5282 0.5413 0.5267 0.5316 5,120,286 +0.00(+0.71%)
Oct 10, 2003 0.5170 0.5278 0.5125 0.5278 5,945,966 -0.01(-1.05%)
Oct 09, 2003 0.5372 0.5390 0.5211 0.5334 8,122,757 -0.01(-1.04%)
Oct 08, 2003 0.5166 0.5368 0.5166 0.5390 12,318,176 +0.04(+7.12%)
Oct 07, 2003 0.5081 0.5081 0.5036 0.5032 7,868,084 -0.00(-0.95%)
Oct 06, 2003 0.4976 0.5129 0.4954 0.5081 9,313,023 +0.02(+3.18%)
Oct 03, 2003 0.4894 0.5110 0.4894 0.4924 14,468,160 +0.01(+1.85%)
Oct 02, 2003 0.4771 0.4879 0.4771 0.4834 7,956,549 +0.02(+3.68%)
Oct 01, 2003 0.4506 0.4708 0.4495 0.4663 2,946,175 +0.03(+5.75%)
Sep 30, 2003 0.4458 0.4458 0.4335 0.4409 10,878,598 +0.01(+1.46%)
Sep 29, 2003 0.4372 0.4383 0.4338 0.4346 5,790,481 +0.00(+0.09%)
Sep 26, 2003 0.4320 0.4405 0.4301 0.4342 3,278,591 +0.00(+0.34%)
Sep 25, 2003 0.4417 0.4428 0.4320 0.4327 6,549,141 -0.02(-3.49%)
Sep 24, 2003 0.4577 0.4588 0.4491 0.4484 3,640,496 -0.00(-1.07%)
Sep 23, 2003 0.4596 0.4596 0.4469 0.4532 2,568,185 -0.01(-1.62%)
Sep 22, 2003 0.4719 0.4719 0.4562 0.4607 2,825,540 -0.02(-3.59%)
Sep 19, 2003 0.4749 0.4857 0.4749 0.4778 4,383,072 +0.01(+1.18%)
Sep 18, 2003 0.4890 0.4890 0.4663 0.4723 4,458,134 -0.01(-1.40%)
Sep 17, 2003 0.4868 0.4875 0.4700 0.4790 9,291,577 -0.00(-0.47%)
Sep 16, 2003 0.4868 0.4995 0.4812 0.4812 7,286,355 -0.01(-1.15%)
Sep 15, 2003 0.4931 0.4943 0.4853 0.4868 3,503,777 +0.01(+2.19%)
Sep 12, 2003 0.4685 0.4905 0.4685 0.4764 17,001,494 +0.00(+0.55%)
Sep 11, 2003 0.4790 0.4805 0.4708 0.4737 22,330,882 +0.01(+2.25%)
Sep 10, 2003 0.4316 0.4786 0.4301 0.4633 14,883,680 +0.03(+6.88%)
Sep 09, 2003 0.4379 0.4402 0.4275 0.4335 2,152,664 -0.01(-1.19%)
Sep 08, 2003 0.4476 0.4525 0.4387 0.4387 7,511,540 -0.01(-1.18%)
Sep 05, 2003 0.4260 0.4514 0.4234 0.4439 3,645,858 +0.01(+2.32%)
Sep 04, 2003 0.4226 0.4364 0.4137 0.4338 5,903,073 +0.01(+2.20%)
Sep 03, 2003 0.4267 0.4308 0.4226 0.4245 5,661,803 -0.00(-0.44%)
Sep 02, 2003 0.4148 0.4271 0.4141 0.4264 5,425,895 +0.02(+4.38%)
Aug 29, 2003 0.3984 0.4088 0.3965 0.4085 6,777,007 +0.01(+2.91%)
Aug 28, 2003 0.3935 0.4047 0.3891 0.3969 3,777,216 +0.01(+1.82%)
Aug 27, 2003 0.3797 0.3909 0.3797 0.3898 2,375,169 +0.01(+2.85%)
Aug 26, 2003 0.3667 0.3805 0.3644 0.3790 4,560,003 +0.01(+3.46%)
Aug 25, 2003 0.3730 0.3734 0.3656 0.3663 2,131,218 -0.01(-1.80%)
Aug 22, 2003 0.3734 0.3749 0.3689 0.3730 1,887,267 -0.00(-0.50%)
Aug 21, 2003 0.3663 0.3749 0.3637 0.3749 6,340,040 +0.01(+2.03%)
Aug 20, 2003 0.3544 0.3674 0.3540 0.3674 1,889,948 +0.01(+2.82%)
Aug 19, 2003 0.3492 0.3596 0.3492 0.3574 3,139,191 +0.01(+2.13%)
Aug 18, 2003 0.3536 0.3536 0.3447 0.3499 616,579 +0.00(+1.30%)
Aug 15, 2003 0.3424 0.3458 0.3424 0.3454 166,208 +0.00(+1.31%)
Aug 14, 2003 0.3361 0.3409 0.3320 0.3409 4,511,749 +0.01(+1.56%)
Aug 13, 2003 0.3346 0.3357 0.3301 0.3357 2,825,540 +0.00(+0.00%)
Aug 12, 2003 0.3406 0.3406 0.3312 0.3357 6,592,033 -0.00(-1.42%)
Aug 11, 2003 0.3413 0.3413 0.3368 0.3406 1,576,297 -0.00(-0.11%)
Aug 08, 2003 0.3316 0.3413 0.3316 0.3409 6,479,440 +0.01(+3.98%)
Aug 07, 2003 0.3204 0.3290 0.3171 0.3279 4,648,469 +0.01(+3.53%)
Aug 06, 2003 0.3260 0.3264 0.3096 0.3167 3,777,216 -0.01(-2.86%)
Aug 05, 2003 0.3126 0.3268 0.3077 0.3260 17,931,724 +0.01(+4.05%)
Aug 04, 2003 0.3212 0.3212 0.3066 0.3133 2,573,547 -0.01(-3.23%)
Aug 01, 2003 0.3339 0.3350 0.3238 0.3238 4,924,589 -0.01(-3.45%)
Jul 31, 2003 0.3376 0.3406 0.3346 0.3353 2,723,670 +0.00(+0.45%)
Jul 30, 2003 0.3432 0.3436 0.3324 0.3339 3,141,872 -0.01(-3.24%)
Jul 29, 2003 0.3514 0.3514 0.3436 0.3450 1,337,708 -0.01(-2.32%)
Jul 28, 2003 0.3618 0.3618 0.3499 0.3533 1,469,066 -0.01(-2.67%)
Jul 25, 2003 0.3630 0.3652 0.3581 0.3630 1,520,001 +0.00(+0.31%)
Jul 24, 2003 0.3600 0.3704 0.3600 0.3618 179,612 -0.00(-0.41%)
Jul 23, 2003 0.3536 0.3637 0.3536 0.3633 2,884,517 +0.01(+3.40%)
Jul 22, 2003 0.3544 0.3607 0.3480 0.3514 2,284,023 -0.00(-0.32%)
Jul 21, 2003 0.3600 0.3603 0.3503 0.3525 814,956 -0.00(-0.53%)
Jul 18, 2003 0.3577 0.3603 0.3521 0.3544 2,369,807 -0.00(-0.94%)
Jul 17, 2003 0.3570 0.3656 0.3544 0.3577 3,527,904 +0.00(+0.52%)
Jul 16, 2003 0.3559 0.3611 0.3544 0.3559 2,501,166 -0.00(-0.10%)
Jul 15, 2003 0.3592 0.3663 0.3562 0.3562 1,399,366 -0.00(-0.42%)
Jul 14, 2003 0.3570 0.3622 0.3570 0.3577 965,080 +0.00(+0.31%)
Jul 11, 2003 0.3574 0.3607 0.3540 0.3566 3,420,673 -0.00(-0.73%)
Jul 10, 2003 0.3637 0.3637 0.3592 0.3592 3,822,789 -0.01(-2.23%)
Jul 09, 2003 0.3749 0.3749 0.3656 0.3674 962,399 -0.00(-1.00%)
Jul 08, 2003 0.3663 0.3727 0.3618 0.3712 3,238,380 +0.01(+2.05%)
Jul 07, 2003 0.3648 0.3693 0.3618 0.3637 1,155,415 +0.00(+0.52%)
Jul 03, 2003 0.3633 0.3659 0.3611 0.3618 458,413 -0.00(-1.02%)
Jul 02, 2003 0.3581 0.3700 0.3581 0.3656 3,436,757 +0.01(+1.87%)
Jul 01, 2003 0.3421 0.3589 0.3387 0.3589 3,728,962 +0.01(+4.23%)
Jun 30, 2003 0.3409 0.3443 0.3383 0.3443 4,726,212 -0.00(-0.11%)
Jun 27, 2003 0.3488 0.3488 0.3436 0.3447 2,680,778 -0.00(-0.96%)
Jun 26, 2003 0.3562 0.3562 0.3443 0.3480 3,434,076 -0.01(-2.30%)
Jun 25, 2003 0.3600 0.3648 0.3562 0.3562 503,986 -0.00(-0.42%)
Jun 24, 2003 0.3559 0.3585 0.3536 0.3577 1,498,555 +0.01(+1.48%)
Jun 23, 2003 0.3648 0.3648 0.3469 0.3525 6,683,180 -0.01(-3.08%)
Jun 20, 2003 0.3712 0.3712 0.3600 0.3637 1,965,010 -0.02(-4.41%)
Jun 19, 2003 0.3805 0.3861 0.3786 0.3805 1,037,461 -0.00(-0.97%)
Jun 18, 2003 0.3827 0.3868 0.3656 0.3842 2,820,178 -0.00(-0.58%)
Jun 17, 2003 0.3991 0.3991 0.3782 0.3865 1,187,584 -0.01(-3.18%)
Jun 16, 2003 0.3999 0.3999 0.3928 0.3991 2,270,619 +0.00(+0.75%)
Jun 13, 2003 0.3984 0.3984 0.3902 0.3962 1,152,734 +0.00(+0.09%)
Jun 12, 2003 0.3924 0.3965 0.3820 0.3958 1,605,786 +0.00(+1.05%)
Jun 11, 2003 0.3891 0.3917 0.3805 0.3917 2,683,459 +0.00(+0.96%)
Jun 10, 2003 0.3917 0.3999 0.3842 0.3879 1,562,893 -0.00(-0.29%)
Jun 09, 2003 0.3928 0.3991 0.3872 0.3891 3,104,341 -0.00(-1.23%)
Jun 06, 2003 0.4029 0.4085 0.3917 0.3939 3,171,360 +0.00(+0.10%)
Jun 05, 2003 0.3842 0.3954 0.3842 0.3935 5,270,410 +0.01(+3.43%)
Jun 04, 2003 0.3850 0.3865 0.3764 0.3805 19,644,742 +0.01(+2.10%)
Jun 03, 2003 0.3663 0.3730 0.3581 0.3727 3,235,699 +0.01(+1.73%)
Jun 02, 2003 0.3771 0.3771 0.3644 0.3663 3,771,854 -0.01(-3.63%)
May 30, 2003 0.3879 0.3879 0.3749 0.3801 603,175 -0.01(-1.55%)
May 29, 2003 0.3827 0.3898 0.3824 0.3861 4,393,795 +0.00(+0.98%)
May 28, 2003 0.3805 0.3868 0.3764 0.3824 2,999,790 -0.00(-0.10%)
May 27, 2003 0.3768 0.3842 0.3656 0.3827 4,549,280 -0.02(-4.11%)
May 23, 2003 0.3913 0.4017 0.3879 0.3991 14,779,130 +0.01(+2.00%)
May 22, 2003 0.3887 0.3928 0.3842 0.3913 2,013,264 +0.01(+1.65%)
May 21, 2003 0.3730 0.3861 0.3693 0.3850 5,578,699 +0.02(+4.35%)
May 20, 2003 0.3760 0.3760 0.3611 0.3689 4,522,472 -0.01(-1.88%)
May 19, 2003 0.3827 0.3857 0.3730 0.3760 5,490,233 -0.02(-5.00%)
May 16, 2003 0.3879 0.3962 0.3749 0.3958 4,629,704 +0.01(+2.12%)
May 15, 2003 0.4040 0.4077 0.3861 0.3876 4,551,961 -0.02(-5.55%)
May 14, 2003 0.4167 0.4167 0.4029 0.4103 3,082,894 -0.01(-2.48%)
May 13, 2003 0.4234 0.4290 0.4141 0.4208 31,952,194 +0.00(+0.45%)
May 12, 2003 0.4197 0.4215 0.4163 0.4189 7,511,540 +0.00(+0.99%)
May 09, 2003 0.4133 0.4159 0.4062 0.4148 38,868,604 +0.01(+2.96%)
May 08, 2003 0.3980 0.4088 0.3947 0.4029 6,042,474 +0.01(+2.08%)
May 07, 2003 0.3764 0.3950 0.3764 0.3947 11,479,092 +0.02(+5.91%)
May 06, 2003 0.3693 0.3782 0.3693 0.3727 5,307,940 -0.01(-1.58%)
May 05, 2003 0.3879 0.3879 0.3756 0.3786 6,471,398 -0.01(-2.12%)
May 02, 2003 0.3950 0.3973 0.3831 0.3868 1,399,366 -0.01(-1.71%)
May 01, 2003 0.3917 0.3954 0.3879 0.3935 305,608 -0.00(-0.47%)
Apr 30, 2003 0.3917 0.3965 0.3898 0.3954 5,160,498 +0.01(+1.44%)
Apr 29, 2003 0.3883 0.3991 0.3879 0.3898 8,149,565 +0.02(+4.08%)
Apr 28, 2003 0.3495 0.3756 0.3495 0.3745 3,790,620 +0.02(+4.80%)
Apr 25, 2003 0.3525 0.3585 0.3506 0.3574 989,207 +0.01(+1.59%)
Apr 24, 2003 0.3525 0.3615 0.3503 0.3518 1,986,456 +0.00(+0.21%)
Apr 23, 2003 0.3525 0.3551 0.3469 0.3510 4,131,079 -0.00(-0.74%)
Apr 22, 2003 0.3488 0.3562 0.3488 0.3536 1,466,385 -0.01(-1.66%)
Apr 21, 2003 0.3633 0.3648 0.3596 0.3596 53,615 +0.00(+0.00%)
Apr 17, 2003 0.3473 0.3618 0.3473 0.3596 2,578,908 +0.02(+4.67%)
Apr 16, 2003 0.3450 0.3506 0.3398 0.3436 994,568 -0.00(-0.43%)
Apr 15, 2003 0.3324 0.3450 0.3309 0.3450 4,495,665 +0.02(+5.35%)
Apr 14, 2003 0.3215 0.3361 0.3215 0.3275 4,074,782 +0.01(+1.97%)
Apr 11, 2003 0.3137 0.3245 0.3137 0.3212 2,289,384 +0.01(+1.77%)
Apr 10, 2003 0.3156 0.3238 0.3133 0.3156 4,056,017 -0.00(-1.05%)
Apr 09, 2003 0.3160 0.3197 0.3107 0.3189 12,722,973 +0.01(+1.79%)
Apr 08, 2003 0.3424 0.3450 0.3119 0.3133 3,766,493 -0.02(-6.87%)
Apr 07, 2003 0.3603 0.3603 0.3365 0.3365 3,308,080 -0.00(-1.42%)
Apr 04, 2003 0.3376 0.3424 0.3275 0.3413 6,771,645 +0.01(+4.10%)
Apr 03, 2003 0.3294 0.3380 0.3227 0.3279 6,230,128 +0.01(+3.41%)
Apr 02, 2003 0.3163 0.3182 0.3133 0.3171 4,562,684 +0.02(+7.32%)
Apr 01, 2003 0.2835 0.2973 0.2835 0.2954 6,626,883 +0.02(+6.31%)
Mar 31, 2003 0.2734 0.2801 0.2734 0.2779 1,313,581 +0.01(+2.05%)
Mar 28, 2003 0.2693 0.2798 0.2693 0.2723 5,444,660 +0.00(+1.11%)
Mar 27, 2003 0.2734 0.2734 0.2667 0.2693 1,836,333 -0.01(-3.73%)
Mar 26, 2003 0.2816 0.2816 0.2731 0.2798 1,050,865 +0.00(+0.00%)
Mar 25, 2003 0.2813 0.2828 0.2764 0.2798 2,919,367 +0.00(+0.81%)
Mar 24, 2003 0.2854 0.2854 0.2749 0.2775 1,364,516 -0.01(-4.00%)
Mar 21, 2003 0.2813 0.2906 0.2798 0.2891 2,318,873 +0.01(+4.73%)
Mar 20, 2003 0.2704 0.2779 0.2656 0.2760 3,289,314 -0.00(-0.67%)
Mar 19, 2003 0.2779 0.2798 0.2731 0.2779 2,056,156 -0.00(-0.67%)
Mar 18, 2003 0.2816 0.2816 0.2731 0.2798 3,278,591 +0.00(+0.40%)
Mar 17, 2003 0.2686 0.2790 0.2660 0.2787 3,168,679 +0.01(+3.75%)
Mar 14, 2003 0.2779 0.2790 0.2686 0.2686 5,911,116 -0.00(-0.69%)
Mar 13, 2003 0.2619 0.2716 0.2593 0.2704 6,136,301 +0.01(+5.07%)
Mar 12, 2003 0.2518 0.2596 0.2462 0.2574 3,664,623 +0.01(+3.29%)
Mar 11, 2003 0.2537 0.2570 0.2462 0.2492 10,967,063 -0.00(-1.04%)
Mar 10, 2003 0.2462 0.2578 0.2462 0.2518 2,731,713 -0.01(-3.57%)
Mar 07, 2003 0.2499 0.2652 0.2443 0.2611 8,130,800 +0.01(+4.48%)
Mar 06, 2003 0.2443 0.2499 0.2410 0.2499 19,317,688 +0.02(+6.52%)
Mar 05, 2003 0.2305 0.2358 0.2305 0.2346 276,120 +0.00(+0.64%)
Mar 04, 2003 0.2350 0.2369 0.2313 0.2331 72,381 -0.00(-1.58%)
Mar 03, 2003 0.2365 0.2384 0.2331 0.2369 1,300,177 +0.00(+1.12%)
Feb 28, 2003 0.2369 0.2395 0.2320 0.2343 3,168,679 +0.00(+1.29%)
Feb 27, 2003 0.2249 0.2313 0.2238 0.2313 201,058 +0.01(+2.31%)
Feb 26, 2003 0.2399 0.2399 0.2257 0.2261 1,308,219 -0.01(-5.75%)
Feb 25, 2003 0.2316 0.2399 0.2275 0.2399 1,024,057 +0.00(+1.42%)
Feb 24, 2003 0.2376 0.2406 0.2313 0.2365 745,256 -0.00(-1.55%)
Feb 21, 2003 0.2387 0.2443 0.2313 0.2402 1,849,736 +0.00(+0.62%)
Feb 20, 2003 0.2451 0.2451 0.2294 0.2387 455,732 -0.00(-1.54%)
Feb 19, 2003 0.2492 0.2492 0.2387 0.2425 2,133,899 -0.01(-2.40%)
Feb 18, 2003 0.2440 0.2499 0.2440 0.2484 1,868,502 +0.02(+7.07%)
Feb 14, 2003 0.2328 0.2358 0.2261 0.2320 1,889,948 -0.00(-0.96%)
Feb 13, 2003 0.2458 0.2458 0.2309 0.2343 2,380,531 -0.02(-6.13%)
Feb 12, 2003 0.2540 0.2551 0.2462 0.2496 1,495,874 -0.00(-1.76%)
Feb 11, 2003 0.2630 0.2630 0.2540 0.2540 10,481,843 -0.01(-4.76%)
Feb 10, 2003 0.2622 0.2667 0.2529 0.2667 4,326,776 +0.00(+0.28%)
Feb 07, 2003 0.2731 0.2764 0.2611 0.2660 1,222,434 +0.00(+1.14%)
Feb 06, 2003 0.2548 0.2648 0.2484 0.2630 1,729,101 +0.00(+1.88%)
Feb 05, 2003 0.2581 0.2615 0.2574 0.2581 2,844,305 -0.00(-0.86%)
Feb 04, 2003 0.2622 0.2622 0.2548 0.2604 1,168,819 -0.01(-2.10%)
Feb 03, 2003 0.2656 0.2675 0.2634 0.2660 348,501 +0.00(+0.42%)
Jan 31, 2003 0.2499 0.2667 0.2499 0.2648 2,192,876 +0.00(+1.57%)
Jan 30, 2003 0.2622 0.2622 0.2551 0.2607 589,771 +0.00(+0.00%)
Jan 29, 2003 0.2518 0.2596 0.2428 0.2607 2,704,905 +0.01(+2.04%)
Jan 28, 2003 0.2593 0.2607 0.2533 0.2555 2,806,774 -0.00(-0.72%)
Jan 27, 2003 0.2611 0.2660 0.2555 0.2574 2,568,185 -0.01(-4.56%)
Jan 24, 2003 0.2760 0.2760 0.2611 0.2697 2,439,508 -0.01(-4.87%)
Jan 23, 2003 0.2842 0.2876 0.2760 0.2835 4,879,016 +0.01(+4.11%)
Jan 22, 2003 0.2794 0.2794 0.2667 0.2723 3,450,161 -0.01(-4.07%)
Jan 21, 2003 0.2910 0.2910 0.2835 0.2839 2,830,901 -0.02(-7.08%)
Jan 17, 2003 0.3033 0.3063 0.3010 0.3055 5,358,875 -0.00(-0.49%)
Jan 16, 2003 0.3133 0.3245 0.3066 0.3070 6,707,307 +0.00(+0.37%)
Jan 15, 2003 0.3245 0.3245 0.3007 0.3059 8,452,493 -0.02(-6.29%)
Jan 14, 2003 0.3253 0.3286 0.3133 0.3264 12,674,719 +0.00(+1.39%)
Jan 13, 2003 0.3238 0.3357 0.3193 0.3219 3,964,870 +0.00(+0.82%)
Jan 10, 2003 0.3051 0.3208 0.3051 0.3193 2,986,386 +0.02(+7.40%)
Jan 09, 2003 0.2801 0.2980 0.2801 0.2973 13,626,395 +0.03(+11.47%)
Jan 08, 2003 0.2883 0.2910 0.2611 0.2667 1,975,733 -0.02(-5.92%)
Jan 07, 2003 0.2939 0.2939 0.2816 0.2835 3,782,578 -0.01(-2.56%)
Jan 06, 2003 0.2839 0.2951 0.2839 0.2910 4,383,072 +0.01(+4.84%)
Jan 03, 2003 0.2801 0.2854 0.2723 0.2775 2,514,570 +0.00(+0.27%)
Jan 02, 2003 0.2798 0.2861 0.2701 0.2768 2,439,508 +0.00(+1.23%)
Dec 31, 2002 0.2745 0.2745 0.2704 0.2734 1,112,522 +0.00(+0.14%)
Dec 30, 2002 0.2704 0.2731 0.2611 0.2731 1,377,920 +0.00(+1.81%)
Dec 27, 2002 0.2686 0.2690 0.2626 0.2682 2,766,563 -0.00(-0.14%)
Dec 26, 2002 0.2753 0.2753 0.2630 0.2686 2,495,804 -0.01(-2.70%)
Dec 24, 2002 0.2742 0.2798 0.2704 0.2760 345,820 +0.00(+1.23%)
Dec 23, 2002 0.2928 0.3003 0.2723 0.2727 2,206,280 -0.02(-7.00%)
Dec 20, 2002 0.2954 0.3003 0.2798 0.2932 7,382,863 +0.02(+7.38%)
Dec 19, 2002 0.2607 0.2742 0.2607 0.2731 5,594,784 +0.01(+5.32%)
Dec 18, 2002 0.2593 0.2641 0.2593 0.2593 1,737,144 +0.00(+1.76%)
Dec 17, 2002 0.2548 0.2589 0.2548 0.2548 158,165 +0.01(+3.17%)
Dec 16, 2002 0.2518 0.2537 0.2406 0.2469 881,976 +0.01(+4.58%)
Dec 13, 2002 0.2275 0.2376 0.2275 0.2361 1,310,900 +0.01(+5.15%)
Dec 12, 2002 0.2287 0.2294 0.2246 0.2246 1,739,825 -0.00(-0.66%)
Dec 11, 2002 0.2257 0.2331 0.2238 0.2261 579,048 +0.00(+1.85%)
Dec 10, 2002 0.2205 0.2220 0.2190 0.2220 91,146 +0.00(+0.85%)
Dec 09, 2002 0.2279 0.2279 0.2201 0.2201 243,950 -0.01(-4.99%)
Dec 06, 2002 0.2212 0.2320 0.2212 0.2316 678,236 +0.01(+6.34%)
Dec 05, 2002 0.2249 0.2249 0.2145 0.2178 656,790 -0.01(-3.47%)
Dec 04, 2002 0.2313 0.2335 0.2238 0.2257 562,963 -0.01(-4.12%)
Dec 03, 2002 0.2440 0.2443 0.2354 0.2354 227,866 -0.01(-4.10%)
Dec 02, 2002 0.2499 0.2555 0.2451 0.2455 533,474 +0.01(+2.49%)
Nov 29, 2002 0.2425 0.2537 0.2331 0.2395 1,007,972 +0.01(+2.39%)
Nov 27, 2002 0.2335 0.2455 0.2313 0.2339 718,448 +0.01(+3.64%)
Nov 26, 2002 0.2320 0.2358 0.2242 0.2257 1,627,232 -0.01(-3.51%)
Nov 25, 2002 0.2496 0.2548 0.2275 0.2339 884,656 -0.01(-3.83%)
Nov 22, 2002 0.2413 0.2462 0.2387 0.2432 88,465 +0.00(+0.77%)
Nov 21, 2002 0.2473 0.2488 0.2387 0.2413 2,316,192 +0.00(+0.15%)
Nov 20, 2002 0.2369 0.2417 0.2369 0.2410 227,866 +0.00(+1.57%)
Nov 19, 2002 0.2380 0.2406 0.2358 0.2372 2,045,433 -0.01(-3.34%)
Nov 18, 2002 0.2499 0.2499 0.2443 0.2455 131,358 +0.00(+2.02%)
Nov 15, 2002 0.2391 0.2440 0.2387 0.2406 190,335 +0.00(+0.78%)
Nov 14, 2002 0.2335 0.2410 0.2331 0.2387 2,080,283 +0.01(+2.40%)
Nov 13, 2002 0.2376 0.2387 0.2320 0.2331 6,372,209 -0.00(-0.79%)
Nov 12, 2002 0.2425 0.2425 0.2350 0.2350 171,569 -0.01(-4.55%)
Nov 11, 2002 0.2488 0.2514 0.2387 0.2462 782,787 -0.00(-0.30%)
Nov 08, 2002 0.2462 0.2611 0.2462 0.2469 1,659,401 +0.00(+1.85%)
Nov 07, 2002 0.2361 0.2440 0.2331 0.2425 999,930 +0.01(+4.00%)
Nov 06, 2002 0.2346 0.2361 0.2320 0.2331 2,136,580 -0.01(-4.58%)
Nov 05, 2002 0.2570 0.2570 0.2387 0.2443 2,629,843 -0.02(-6.43%)
Nov 04, 2002 0.2667 0.2719 0.2574 0.2611 6,302,509 +0.00(+1.45%)
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.