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 UNCHANGED
Streaming Delayed 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, 2006 1.639 1.644 1.604 1.616 9,623,994 +0.01(+0.44%)
Oct 30, 2006 1.585 1.613 1.582 1.608 8,549,001 +0.00(+0.12%)
Oct 27, 2006 1.597 1.630 1.597 1.607 5,181,944 -0.02(-1.37%)
Oct 26, 2006 1.651 1.658 1.613 1.629 4,846,847 -0.02(-1.04%)
Oct 25, 2006 1.642 1.658 1.632 1.646 5,498,276 -0.01(-0.56%)
Oct 24, 2006 1.638 1.657 1.634 1.655 12,709,569 +0.01(+0.80%)
Oct 23, 2006 1.613 1.643 1.598 1.642 5,535,807 +0.02(+1.24%)
Oct 20, 2006 1.609 1.632 1.600 1.622 5,063,990 +0.01(+0.44%)
Oct 19, 2006 1.607 1.633 1.602 1.615 4,353,583 +0.01(+0.42%)
Oct 18, 2006 1.643 1.643 1.604 1.608 20,658,076 +0.01(+0.56%)
Oct 17, 2006 1.638 1.638 1.597 1.600 14,760,364 -0.04(-2.32%)
Oct 16, 2006 1.625 1.641 1.605 1.638 13,320,787 +0.02(+1.01%)
Oct 13, 2006 1.628 1.650 1.616 1.621 13,854,261 -0.01(-0.91%)
Oct 12, 2006 1.611 1.641 1.611 1.636 6,055,878 +0.04(+2.29%)
Oct 11, 2006 1.566 1.617 1.556 1.600 13,481,633 +0.01(+0.52%)
Oct 10, 2006 1.574 1.592 1.570 1.591 7,165,720 +0.02(+1.45%)
Oct 09, 2006 1.548 1.569 1.545 1.569 7,790,341 +0.02(+1.45%)
Oct 06, 2006 1.520 1.548 1.509 1.546 8,653,552 +0.01(+0.68%)
Oct 05, 2006 1.492 1.547 1.492 1.536 14,377,013 +0.05(+3.05%)
Oct 04, 2006 1.466 1.501 1.464 1.490 42,305,360 +0.04(+2.94%)
Oct 03, 2006 1.472 1.473 1.442 1.448 11,103,783 -0.03(-2.00%)
Oct 02, 2006 1.507 1.511 1.472 1.477 23,979,560 +0.01(+0.89%)
Sep 29, 2006 1.485 1.491 1.461 1.464 34,013,712 -0.03(-1.87%)
Sep 28, 2006 1.455 1.509 1.445 1.492 28,842,492 +0.06(+4.30%)
Sep 27, 2006 1.460 1.475 1.428 1.431 13,966,854 -0.02(-1.24%)
Sep 26, 2006 1.455 1.473 1.443 1.448 22,395,220 +0.01(+0.94%)
Sep 25, 2006 1.410 1.440 1.366 1.435 7,476,690 +0.03(+2.31%)
Sep 22, 2006 1.398 1.408 1.366 1.403 4,476,899 -0.00(-0.34%)
Sep 21, 2006 1.444 1.455 1.387 1.407 8,854,610 -0.05(-3.68%)
Sep 20, 2006 1.520 1.525 1.457 1.461 5,878,946 -0.06(-3.64%)
Sep 19, 2006 1.542 1.544 1.499 1.516 4,281,202 -0.02(-1.57%)
Sep 18, 2006 1.526 1.553 1.513 1.541 5,736,865 +0.04(+2.48%)
Sep 15, 2006 1.516 1.521 1.498 1.503 6,364,167 +0.00(+0.00%)
Sep 14, 2006 1.525 1.530 1.495 1.503 6,482,121 -0.02(-1.37%)
Sep 13, 2006 1.454 1.534 1.450 1.524 13,111,686 -0.00(-0.02%)
Sep 12, 2006 1.555 1.566 1.516 1.525 7,959,230 -0.02(-1.61%)
Sep 11, 2006 1.544 1.567 1.530 1.550 4,257,075 -0.02(-1.26%)
Sep 08, 2006 1.587 1.605 1.569 1.569 7,439,159 -0.02(-1.22%)
Sep 07, 2006 1.634 1.634 1.582 1.589 4,125,717 -0.01(-0.93%)
Sep 06, 2006 1.606 1.629 1.600 1.604 3,538,627 -0.04(-2.41%)
Sep 05, 2006 1.626 1.650 1.626 1.643 6,876,196 +0.05(+3.07%)
Sep 01, 2006 1.564 1.598 1.557 1.594 4,586,811 +0.05(+3.01%)
Aug 31, 2006 1.565 1.577 1.547 1.548 7,685,791 +0.00(+0.17%)
Aug 30, 2006 1.556 1.559 1.532 1.545 6,029,070 +0.00(+0.00%)
Aug 29, 2006 1.546 1.561 1.526 1.545 5,181,944 -0.00(-0.05%)
Aug 28, 2006 1.503 1.558 1.500 1.546 3,329,526 +0.03(+2.14%)
Aug 25, 2006 1.491 1.517 1.471 1.513 5,439,299 +0.02(+1.43%)
Aug 24, 2006 1.501 1.501 1.445 1.492 6,798,453 +0.01(+0.76%)
Aug 23, 2006 1.521 1.525 1.481 1.481 5,466,106 -0.04(-2.46%)
Aug 22, 2006 1.517 1.524 1.500 1.518 3,728,962 +0.00(+0.10%)
Aug 21, 2006 1.516 1.525 1.511 1.517 2,729,032 -0.01(-0.90%)
Aug 18, 2006 1.529 1.548 1.515 1.531 8,463,217 -0.01(-0.34%)
Aug 17, 2006 1.565 1.578 1.522 1.536 9,709,778 -0.02(-1.01%)
Aug 16, 2006 1.570 1.576 1.548 1.551 6,685,860 -0.00(-0.14%)
Aug 15, 2006 1.567 1.569 1.537 1.554 7,310,482 +0.00(+0.24%)
Aug 14, 2006 1.583 1.594 1.541 1.550 3,350,972 -0.03(-2.12%)
Aug 11, 2006 1.579 1.587 1.568 1.583 2,289,384 +0.00(+0.09%)
Aug 10, 2006 1.558 1.583 1.544 1.582 4,216,864 +0.03(+1.75%)
Aug 09, 2006 1.641 1.646 1.552 1.555 11,830,274 -0.06(-3.54%)
Aug 08, 2006 1.632 1.641 1.606 1.612 10,988,510 -0.05(-2.83%)
Aug 07, 2006 1.656 1.676 1.653 1.659 7,396,267 -0.01(-0.63%)
Aug 04, 2006 1.665 1.699 1.652 1.669 6,106,812 +0.03(+2.08%)
Aug 03, 2006 1.590 1.636 1.588 1.635 2,726,351 +0.01(+0.74%)
Aug 02, 2006 1.613 1.645 1.608 1.623 3,476,969 +0.03(+1.97%)
Aug 01, 2006 1.594 1.606 1.576 1.592 4,677,958 -0.03(-2.13%)
Jul 31, 2006 1.616 1.627 1.603 1.627 4,860,251 +0.01(+0.72%)
Jul 28, 2006 1.604 1.633 1.602 1.615 2,981,025 +0.03(+1.91%)
Jul 27, 2006 1.622 1.630 1.578 1.585 3,838,874 -0.02(-1.25%)
Jul 26, 2006 1.604 1.619 1.598 1.605 11,575,600 -0.02(-1.31%)
Jul 25, 2006 1.602 1.641 1.583 1.626 6,624,203 +0.01(+0.46%)
Jul 24, 2006 1.557 1.623 1.554 1.619 5,878,946 +0.08(+4.96%)
Jul 21, 2006 1.595 1.597 1.536 1.542 3,889,809 -0.06(-3.48%)
Jul 20, 2006 1.612 1.617 1.586 1.598 4,385,753 -0.01(-0.70%)
Jul 19, 2006 1.568 1.619 1.563 1.609 3,155,275 +0.04(+2.62%)
Jul 18, 2006 1.516 1.576 1.514 1.568 7,945,826 +0.07(+4.45%)
Jul 17, 2006 1.489 1.507 1.483 1.501 4,299,968 +0.01(+0.85%)
Jul 14, 2006 1.552 1.556 1.485 1.489 9,602,547 -0.04(-2.52%)
Jul 13, 2006 1.554 1.566 1.527 1.527 7,498,136 -0.05(-3.12%)
Jul 12, 2006 1.598 1.604 1.570 1.576 3,629,773 -0.02(-1.38%)
Jul 11, 2006 1.563 1.603 1.548 1.598 6,865,473 +0.01(+0.71%)
Jul 10, 2006 1.588 1.600 1.578 1.587 3,804,024 +0.01(+0.83%)
Jul 07, 2006 1.610 1.610 1.556 1.574 5,822,650 -0.04(-2.54%)
Jul 06, 2006 1.595 1.634 1.591 1.615 8,468,578 +0.04(+2.41%)
Jul 05, 2006 1.610 1.616 1.576 1.577 11,650,662 -0.07(-4.45%)
Jul 03, 2006 1.613 1.660 1.613 1.651 5,693,973 +0.06(+3.85%)
Jun 30, 2006 1.651 1.660 1.581 1.589 11,956,270 -0.00(-0.14%)
Jun 29, 2006 1.526 1.597 1.519 1.592 12,937,435 +0.10(+6.68%)
Jun 28, 2006 1.451 1.496 1.451 1.492 13,591,545 +0.04(+2.85%)
Jun 27, 2006 1.452 1.468 1.427 1.451 10,168,191 +0.00(+0.05%)
Jun 26, 2006 1.412 1.452 1.393 1.450 8,010,165 +0.04(+2.69%)
Jun 23, 2006 1.364 1.423 1.361 1.412 8,213,904 +0.02(+1.61%)
Jun 22, 2006 1.410 1.426 1.384 1.390 11,757,893 -0.02(-1.43%)
Jun 21, 2006 1.370 1.419 1.369 1.410 14,125,020 +0.03(+1.94%)
Jun 20, 2006 1.399 1.399 1.374 1.383 6,267,659 +0.02(+1.37%)
Jun 19, 2006 1.414 1.425 1.360 1.364 8,900,183 -0.04(-2.71%)
Jun 16, 2006 1.390 1.418 1.352 1.402 10,731,155 -0.03(-1.83%)
Jun 15, 2006 1.318 1.432 1.318 1.428 10,967,063 +0.11(+8.41%)
Jun 14, 2006 1.363 1.369 1.258 1.318 19,352,538 +0.03(+2.14%)
Jun 13, 2006 1.360 1.392 1.290 1.290 13,854,261 -0.09(-6.54%)
Jun 12, 2006 1.462 1.471 1.374 1.380 7,093,339 -0.08(-5.61%)
Jun 09, 2006 1.505 1.508 1.460 1.462 8,490,024 -0.01(-0.48%)
Jun 08, 2006 1.459 1.479 1.434 1.469 16,355,427 -0.02(-1.08%)
Jun 07, 2006 1.487 1.526 1.459 1.485 11,130,591 -0.01(-0.94%)
Jun 06, 2006 1.479 1.500 1.420 1.500 13,591,545 +0.02(+1.46%)
Jun 05, 2006 1.515 1.536 1.478 1.478 7,463,286 -0.03(-2.24%)
Jun 02, 2006 1.545 1.546 1.470 1.512 10,015,387 +0.02(+1.32%)
Jun 01, 2006 1.432 1.495 1.430 1.492 29,392,052 +0.06(+4.44%)
May 31, 2006 1.489 1.493 1.406 1.429 15,200,012 -0.04(-2.52%)
May 30, 2006 1.500 1.519 1.420 1.466 16,446,574 -0.13(-8.24%)
May 26, 2006 1.559 1.602 1.526 1.597 16,921,072 +0.07(+4.31%)
May 25, 2006 1.395 1.537 1.395 1.531 23,821,394 +0.19(+14.57%)
May 24, 2006 1.404 1.416 1.324 1.337 21,333,632 -0.10(-7.22%)
May 23, 2006 1.459 1.494 1.423 1.441 20,242,556 +0.02(+1.53%)
May 22, 2006 1.435 1.445 1.385 1.419 14,712,110 -0.12(-8.09%)
May 19, 2006 1.561 1.574 1.511 1.544 13,092,920 +0.00(+0.24%)
May 18, 2006 1.554 1.585 1.525 1.540 11,508,581 -0.01(-0.36%)
May 17, 2006 1.567 1.600 1.545 1.546 17,119,450 -0.07(-4.41%)
May 16, 2006 1.638 1.643 1.589 1.617 11,154,718 +0.03(+2.00%)
May 15, 2006 1.575 1.628 1.557 1.585 15,888,972 -0.06(-3.78%)
May 12, 2006 1.697 1.697 1.640 1.648 15,460,047 -0.09(-5.23%)
May 11, 2006 1.833 1.833 1.731 1.739 8,189,777 -0.11(-6.03%)
May 10, 2006 1.880 1.884 1.845 1.850 6,211,363 -0.04(-2.17%)
May 09, 2006 1.865 1.901 1.864 1.891 8,350,624 +0.00(+0.04%)
May 08, 2006 1.889 1.907 1.871 1.891 4,651,150 -0.03(-1.50%)
May 05, 2006 1.882 1.921 1.866 1.919 13,060,751 +0.06(+2.98%)
May 04, 2006 1.817 1.881 1.815 1.864 6,972,704 +0.05(+2.67%)
May 03, 2006 1.819 1.830 1.804 1.815 8,146,884 -0.00(-0.18%)
May 02, 2006 1.748 1.837 1.738 1.819 7,597,325 +0.02(+0.91%)
May 01, 2006 1.768 1.805 1.768 1.802 3,281,272 +0.03(+1.94%)
Apr 28, 2006 1.714 1.776 1.713 1.768 4,316,053 +0.05(+3.16%)
Apr 27, 2006 1.729 1.731 1.713 1.714 5,005,013 -0.04(-2.26%)
Apr 26, 2006 1.716 1.753 1.716 1.753 4,680,638 +0.05(+2.71%)
Apr 25, 2006 1.736 1.741 1.707 1.707 4,854,889 -0.03(-1.70%)
Apr 24, 2006 1.739 1.739 1.696 1.736 3,040,002 -0.01(-0.58%)
Apr 21, 2006 1.720 1.788 1.720 1.747 2,897,921 +0.03(+1.78%)
Apr 20, 2006 1.755 1.761 1.709 1.716 5,299,898 -0.04(-2.23%)
Apr 19, 2006 1.766 1.774 1.752 1.755 3,745,047 +0.02(+1.03%)
Apr 18, 2006 1.664 1.737 1.664 1.737 5,417,852 +0.07(+4.44%)
Apr 17, 2006 1.725 1.726 1.663 1.663 5,921,839 -0.04(-2.60%)
Apr 13, 2006 1.757 1.741 1.708 1.708 4,061,378 -0.05(-2.80%)
Apr 12, 2006 1.735 1.757 1.719 1.757 2,420,742 +0.03(+1.97%)
Apr 11, 2006 1.757 1.764 1.710 1.723 5,208,752 -0.01(-0.52%)
Apr 10, 2006 1.761 1.764 1.716 1.732 4,447,411 -0.03(-1.74%)
Apr 07, 2006 1.815 1.817 1.744 1.763 3,538,627 -0.05(-2.72%)
Apr 06, 2006 1.801 1.865 1.785 1.812 11,387,946 +0.01(+0.58%)
Apr 05, 2006 1.791 1.805 1.758 1.801 12,996,412 +0.02(+1.13%)
Apr 04, 2006 1.781 1.790 1.754 1.781 9,304,981 +0.04(+2.14%)
Apr 03, 2006 1.709 1.754 1.709 1.744 13,009,816 +0.05(+2.82%)
Mar 31, 2006 1.686 1.710 1.684 1.696 13,623,714 +0.03(+1.81%)
Mar 30, 2006 1.665 1.693 1.645 1.666 21,998,466 +0.04(+2.55%)
Mar 29, 2006 1.591 1.637 1.588 1.625 11,272,672 +0.06(+3.57%)
Mar 28, 2006 1.593 1.623 1.562 1.569 22,464,920 -0.13(-7.44%)
Mar 27, 2006 1.673 1.712 1.664 1.695 12,613,061 -0.02(-1.13%)
Mar 24, 2006 1.703 1.721 1.669 1.714 4,959,439 +0.03(+1.77%)
Mar 23, 2006 1.748 1.751 1.669 1.684 5,870,904 -0.04(-2.40%)
Mar 22, 2006 1.686 1.733 1.682 1.726 4,554,642 +0.04(+2.12%)
Mar 21, 2006 1.716 1.717 1.686 1.690 6,323,955 -0.03(-1.63%)
Mar 20, 2006 1.731 1.748 1.713 1.718 6,334,678 -0.00(-0.17%)
Mar 17, 2006 1.752 1.752 1.716 1.721 10,288,826 -0.03(-1.64%)
Mar 16, 2006 1.780 1.785 1.739 1.749 15,374,263 +0.01(+0.82%)
Mar 15, 2006 1.692 1.735 1.686 1.735 24,842,770 +0.10(+6.09%)
Mar 14, 2006 1.631 1.661 1.628 1.636 16,116,838 -0.02(-0.99%)
Mar 13, 2006 1.669 1.705 1.642 1.652 27,585,206 -0.02(-1.01%)
Mar 10, 2006 1.681 1.684 1.649 1.669 11,286,076 -0.03(-1.80%)
Mar 09, 2006 1.759 1.770 1.667 1.700 13,036,624 -0.03(-1.62%)
Mar 08, 2006 1.706 1.738 1.682 1.727 8,918,949 -0.01(-0.41%)
Mar 07, 2006 1.771 1.771 1.711 1.735 12,969,605 -0.10(-5.30%)
Mar 06, 2006 1.889 1.905 1.819 1.832 5,257,006 -0.09(-4.73%)
Mar 03, 2006 1.917 1.944 1.899 1.923 4,844,166 -0.04(-1.79%)
Mar 02, 2006 1.964 1.968 1.934 1.958 3,919,297 -0.01(-0.32%)
Mar 01, 2006 1.955 1.977 1.938 1.964 5,819,969 +0.03(+1.33%)
Feb 28, 2006 1.955 1.961 1.912 1.938 3,080,214 -0.02(-0.84%)
Feb 27, 2006 1.902 1.971 1.886 1.955 2,678,097 +0.06(+3.37%)
Feb 24, 2006 1.942 1.943 1.890 1.891 3,578,838 -0.03(-1.67%)
Feb 23, 2006 1.949 1.951 1.909 1.923 4,870,974 -0.02(-1.07%)
Feb 22, 2006 1.869 1.985 1.869 1.944 11,610,450 +0.08(+4.45%)
Feb 21, 2006 1.917 1.930 1.850 1.861 8,916,268 -0.07(-3.61%)
Feb 17, 2006 1.868 1.937 1.867 1.931 9,704,417 +0.07(+3.77%)
Feb 16, 2006 1.832 1.866 1.795 1.861 5,248,963 +0.05(+2.55%)
Feb 15, 2006 1.807 1.824 1.800 1.814 3,040,002 +0.00(+0.12%)
Feb 14, 2006 1.801 1.822 1.774 1.812 4,570,726 +0.02(+1.08%)
Feb 13, 2006 1.817 1.837 1.791 1.793 4,720,850 -0.03(-1.38%)
Feb 10, 2006 1.835 1.846 1.810 1.818 4,420,603 +0.03(+1.90%)
Feb 09, 2006 1.771 1.801 1.771 1.784 3,048,044 +0.03(+1.66%)
Feb 08, 2006 1.763 1.777 1.750 1.755 3,147,233 -0.00(-0.13%)
Feb 07, 2006 1.759 1.771 1.749 1.757 5,495,595 -0.04(-2.18%)
Feb 06, 2006 1.766 1.800 1.766 1.796 5,825,331 +0.06(+3.75%)
Feb 03, 2006 1.723 1.768 1.686 1.731 10,530,097 +0.01(+0.30%)
Feb 02, 2006 1.774 1.791 1.717 1.726 6,179,193 -0.03(-1.82%)
Feb 01, 2006 1.770 1.770 1.742 1.758 7,755,491 -0.01(-0.70%)
Jan 31, 2006 1.772 1.786 1.766 1.770 7,581,240 -0.03(-1.56%)
Jan 30, 2006 1.764 1.807 1.758 1.798 6,313,232 +0.02(+1.09%)
Jan 27, 2006 1.795 1.828 1.776 1.779 6,551,822 -0.05(-2.55%)
Jan 26, 2006 1.807 1.841 1.802 1.826 7,999,442 +0.01(+0.37%)
Jan 25, 2006 1.782 1.831 1.780 1.819 6,903,003 +0.05(+2.59%)
Jan 24, 2006 1.768 1.781 1.755 1.773 7,334,609 +0.05(+3.01%)
Jan 23, 2006 1.710 1.731 1.692 1.721 4,074,782 -0.01(-0.84%)
Jan 20, 2006 1.745 1.749 1.721 1.736 10,830,344 +0.01(+0.39%)
Jan 19, 2006 1.681 1.737 1.677 1.729 13,811,369 +0.06(+3.46%)
Jan 18, 2006 1.650 1.690 1.646 1.671 11,615,812 -0.04(-2.61%)
Jan 17, 2006 1.768 1.774 1.712 1.716 14,020,470 +0.02(+0.94%)
Jan 13, 2006 1.658 1.701 1.656 1.700 8,254,116 +0.04(+2.31%)
Jan 12, 2006 1.666 1.669 1.629 1.661 13,436,060 -0.01(-0.51%)
Jan 11, 2006 1.598 1.677 1.587 1.670 16,344,704 +0.07(+4.46%)
Jan 10, 2006 1.593 1.599 1.558 1.599 5,873,585 +0.00(+0.16%)
Jan 09, 2006 1.544 1.597 1.544 1.596 7,758,172 +0.06(+3.83%)
Jan 06, 2006 1.538 1.562 1.536 1.537 4,557,323 +0.02(+1.50%)
Jan 05, 2006 1.529 1.534 1.499 1.514 5,954,008 +0.01(+0.55%)
Jan 04, 2006 1.438 1.519 1.438 1.506 7,195,208 +0.04(+2.57%)
Jan 03, 2006 1.418 1.476 1.410 1.469 6,659,053 +0.09(+6.81%)
Dec 30, 2005 1.404 1.404 1.368 1.375 1,463,704 -0.04(-2.74%)
Dec 29, 2005 1.355 1.425 1.355 1.414 9,192,388 +0.04(+3.16%)
Dec 28, 2005 1.361 1.376 1.361 1.371 8,181,735 -0.02(-1.40%)
Dec 27, 2005 1.398 1.399 1.376 1.390 2,873,794 -0.02(-1.25%)
Dec 23, 2005 1.414 1.417 1.393 1.407 3,125,787 -0.01(-0.63%)
Dec 22, 2005 1.413 1.422 1.399 1.416 5,533,126 +0.01(+0.53%)
Dec 21, 2005 1.394 1.461 1.394 1.409 9,422,935 +0.02(+1.64%)
Dec 20, 2005 1.291 1.392 1.288 1.386 13,328,829 -0.00(-0.22%)
Dec 19, 2005 1.406 1.407 1.387 1.389 11,977,717 -0.04(-2.69%)
Dec 16, 2005 1.417 1.442 1.415 1.428 11,554,154 +0.00(+0.10%)
Dec 15, 2005 1.452 1.452 1.410 1.426 8,648,190 -0.04(-2.97%)
Dec 14, 2005 1.454 1.486 1.453 1.470 5,074,713 +0.02(+1.49%)
Dec 13, 2005 1.441 1.450 1.432 1.448 5,798,523 -0.00(-0.33%)
Dec 12, 2005 1.440 1.476 1.440 1.453 4,715,488 -0.00(-0.13%)
Dec 09, 2005 1.454 1.455 1.439 1.455 5,286,494 -0.02(-1.24%)
Dec 08, 2005 1.505 1.511 1.466 1.473 3,485,011 -0.03(-1.89%)
Dec 07, 2005 1.533 1.533 1.489 1.501 4,857,570 -0.03(-2.07%)
Dec 06, 2005 1.511 1.543 1.511 1.533 3,144,552 +0.05(+3.40%)
Dec 05, 2005 1.485 1.490 1.478 1.483 3,061,448 -0.01(-0.53%)
Dec 02, 2005 1.494 1.509 1.483 1.491 7,071,892 -0.01(-0.72%)
Dec 01, 2005 1.517 1.546 1.489 1.501 14,570,029 -0.01(-0.96%)
Nov 30, 2005 1.481 1.518 1.474 1.516 12,883,820 +0.03(+2.34%)
Nov 29, 2005 1.462 1.481 1.456 1.481 25,400,372 +0.04(+3.01%)
Nov 28, 2005 1.460 1.470 1.438 1.438 9,414,893 +0.01(+0.65%)
Nov 25, 2005 1.421 1.431 1.415 1.429 8,736,656 +0.04(+3.23%)
Nov 23, 2005 1.377 1.396 1.376 1.384 8,278,243 +0.01(+0.84%)
Nov 22, 2005 1.399 1.399 1.351 1.372 20,572,292 -0.07(-5.18%)
Nov 21, 2005 1.450 1.458 1.434 1.447 8,283,604 +0.03(+1.86%)
Nov 18, 2005 1.421 1.431 1.404 1.421 4,648,469 -0.01(-0.63%)
Nov 17, 2005 1.395 1.436 1.395 1.430 3,712,877 +0.04(+3.20%)
Nov 16, 2005 1.384 1.387 1.375 1.385 3,627,092 +0.02(+1.73%)
Nov 15, 2005 1.397 1.398 1.362 1.362 5,954,008 -0.03(-2.35%)
Nov 14, 2005 1.361 1.395 1.358 1.395 4,511,749 -0.00(-0.16%)
Nov 11, 2005 1.395 1.404 1.393 1.397 4,152,525 -0.00(-0.08%)
Nov 10, 2005 1.406 1.410 1.375 1.398 9,288,896 -0.01(-0.66%)
Nov 09, 2005 1.429 1.438 1.402 1.407 3,726,281 -0.02(-1.36%)
Nov 08, 2005 1.411 1.429 1.399 1.427 2,217,003 +0.01(+0.53%)
Nov 07, 2005 1.431 1.445 1.416 1.419 2,581,589 -0.01(-0.63%)
Nov 04, 2005 1.453 1.453 1.422 1.428 8,388,155 -0.03(-2.02%)
Nov 03, 2005 1.469 1.477 1.450 1.458 17,827,174 +0.02(+1.69%)
Nov 02, 2005 1.425 1.434 1.415 1.434 7,302,439 +0.01(+0.79%)
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.