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 )

2.660 +0.070 (+2.70%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 3, 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, 2007 2.384 2.450 2.351 2.417 12,284,916 +0.08(+3.25%)
Oct 30, 2007 2.348 2.371 2.330 2.341 5,390,214 -0.01(-0.33%)
Oct 29, 2007 2.328 2.363 2.322 2.349 11,655,130 +0.04(+1.94%)
Oct 26, 2007 2.318 2.321 2.242 2.304 8,490,963 +0.02(+0.93%)
Oct 25, 2007 2.294 2.312 2.249 2.283 7,567,551 +0.01(+0.30%)
Oct 24, 2007 2.301 2.323 2.238 2.276 9,250,472 -0.02(-0.88%)
Oct 23, 2007 2.303 2.314 2.250 2.296 10,712,390 +0.05(+2.19%)
Oct 22, 2007 2.238 2.264 2.183 2.247 8,639,255 +0.01(+0.40%)
Oct 19, 2007 2.315 2.321 2.234 2.238 11,810,615 -0.07(-3.01%)
Oct 18, 2007 2.273 2.338 2.261 2.308 6,705,886 +0.00(+0.10%)
Oct 17, 2007 2.272 2.305 2.238 2.305 9,828,099 +0.07(+3.00%)
Oct 16, 2007 2.238 2.274 2.216 2.238 7,865,403 -0.05(-2.39%)
Oct 15, 2007 2.404 2.404 2.257 2.293 8,869,355 -0.06(-2.61%)
Oct 12, 2007 2.216 2.391 2.216 2.355 5,857,500 +0.04(+1.89%)
Oct 11, 2007 2.445 2.445 2.274 2.311 14,548,583 -0.08(-3.50%)
Oct 10, 2007 2.469 2.469 2.379 2.395 11,963,420 -0.06(-2.51%)
Oct 09, 2007 2.427 2.462 2.414 2.456 10,317,440 +0.05(+2.28%)
Oct 08, 2007 2.393 2.462 2.369 2.402 4,280,309 -0.00(-0.09%)
Oct 05, 2007 2.347 2.418 2.347 2.404 7,334,609 +0.07(+3.17%)
Oct 04, 2007 2.305 2.340 2.293 2.330 6,899,939 +0.02(+0.97%)
Oct 03, 2007 2.370 2.425 2.303 2.308 8,469,016 -0.08(-3.19%)
Oct 02, 2007 2.432 2.525 2.375 2.384 15,069,459 -0.05(-2.07%)
Oct 01, 2007 2.410 2.462 2.386 2.434 20,409,122 +0.05(+1.97%)
Sep 28, 2007 2.443 2.551 2.370 2.387 8,250,988 -0.06(-2.56%)
Sep 27, 2007 2.431 2.451 2.407 2.450 12,457,576 +0.02(+0.78%)
Sep 26, 2007 2.430 2.434 2.402 2.431 11,772,191 +0.04(+1.88%)
Sep 25, 2007 2.316 2.386 2.283 2.386 7,634,409 +0.07(+3.00%)
Sep 24, 2007 2.297 2.346 2.293 2.316 8,706,274 +0.04(+1.62%)
Sep 21, 2007 2.276 2.300 2.266 2.280 9,256,727 +0.05(+2.11%)
Sep 20, 2007 2.250 2.283 2.159 2.233 11,610,477 -0.04(-1.58%)
Sep 19, 2007 2.262 2.289 2.211 2.268 11,662,279 +0.06(+2.68%)
Sep 18, 2007 2.086 2.209 2.062 2.209 10,647,158 +0.15(+7.22%)
Sep 17, 2007 2.107 2.126 2.048 2.060 10,251,296 -0.09(-4.11%)
Sep 14, 2007 2.126 2.175 2.111 2.149 8,828,696 +0.02(+0.73%)
Sep 13, 2007 2.059 2.146 2.059 2.133 10,119,044 +0.08(+3.70%)
Sep 12, 2007 2.075 2.099 2.041 2.057 7,597,781 +0.00(+0.16%)
Sep 11, 2007 2.065 2.092 2.034 2.054 4,986,247 +0.03(+1.72%)
Sep 10, 2007 2.159 2.159 1.979 2.019 9,409,532 -0.04(-1.90%)
Sep 07, 2007 2.267 2.291 1.898 2.058 8,360,444 -0.04(-1.76%)
Sep 06, 2007 2.087 2.095 2.052 2.095 6,912,833 +0.04(+2.07%)
Sep 05, 2007 2.086 2.087 2.033 2.052 10,709,477 -0.09(-4.03%)
Sep 04, 2007 2.112 2.180 2.112 2.139 10,134,065 +0.01(+0.58%)
Aug 31, 2007 2.089 2.149 2.081 2.126 8,426,580 +0.06(+2.87%)
Aug 30, 2007 2.026 2.102 2.022 2.067 12,327,112 -0.04(-2.02%)
Aug 29, 2007 2.076 2.128 2.048 2.109 10,893,789 +0.10(+4.96%)
Aug 28, 2007 2.043 2.120 1.992 2.010 13,231,088 -0.11(-5.27%)
Aug 27, 2007 2.136 2.155 2.105 2.122 6,908,365 -0.01(-0.68%)
Aug 24, 2007 2.078 2.151 2.054 2.136 9,051,201 +0.05(+2.58%)
Aug 23, 2007 2.097 2.121 2.043 2.083 17,941,796 +0.00(+0.11%)
Aug 22, 2007 2.088 2.103 2.023 2.080 18,417,840 +0.07(+3.28%)
Aug 21, 2007 1.958 2.037 1.940 2.014 14,068,724 +0.05(+2.74%)
Aug 20, 2007 1.956 1.985 1.867 1.961 13,346,701 +0.02(+0.81%)
Aug 17, 2007 1.957 2.031 1.817 1.945 15,998,884 +0.14(+7.55%)
Aug 16, 2007 1.755 1.846 1.633 1.808 21,181,240 -0.03(-1.58%)
Aug 15, 2007 1.960 2.024 1.834 1.838 11,585,430 -0.14(-7.28%)
Aug 14, 2007 2.093 2.099 1.977 1.982 9,809,423 -0.12(-5.70%)
Aug 13, 2007 2.160 2.191 2.088 2.102 6,280,170 -0.03(-1.31%)
Aug 10, 2007 2.115 2.149 2.065 2.130 15,130,250 -0.03(-1.55%)
Aug 09, 2007 2.202 2.281 2.162 2.163 12,435,290 -0.15(-6.62%)
Aug 08, 2007 2.294 2.350 2.252 2.316 11,782,619 +0.10(+4.55%)
Aug 07, 2007 2.200 2.253 2.144 2.216 11,353,105 +0.00(+0.05%)
Aug 06, 2007 2.203 2.219 2.133 2.215 10,430,014 +0.02(+0.76%)
Aug 03, 2007 2.208 2.285 2.189 2.198 5,753,843 -0.09(-3.82%)
Aug 02, 2007 2.275 2.309 2.248 2.285 10,225,382 +0.03(+1.34%)
Aug 01, 2007 2.247 2.267 2.178 2.255 13,465,549 -0.02(-1.08%)
Jul 31, 2007 2.358 2.375 2.273 2.280 22,017,232 +0.00(+0.10%)
Jul 30, 2007 2.271 2.292 2.255 2.277 22,755,340 +0.05(+2.42%)
Jul 27, 2007 2.242 2.275 2.153 2.224 19,502,662 +0.03(+1.58%)
Jul 26, 2007 2.206 2.259 2.092 2.189 19,570,574 -0.14(-6.19%)
Jul 25, 2007 2.394 2.394 2.274 2.333 11,026,041 -0.02(-0.90%)
Jul 24, 2007 2.475 2.475 2.328 2.355 9,472,977 -0.12(-4.93%)
Jul 23, 2007 2.490 2.490 2.468 2.477 5,444,660 +0.02(+0.96%)
Jul 20, 2007 2.462 2.473 2.422 2.453 11,941,080 -0.03(-1.39%)
Jul 19, 2007 2.484 2.492 2.459 2.488 14,805,045 +0.04(+1.60%)
Jul 18, 2007 2.456 2.463 2.414 2.449 13,073,262 -0.00(-0.05%)
Jul 17, 2007 2.471 2.471 2.445 2.450 14,663,857 +0.01(+0.60%)
Jul 16, 2007 2.507 2.507 2.424 2.435 16,501,977 -0.06(-2.38%)
Jul 13, 2007 2.522 2.526 2.481 2.494 17,905,812 -0.03(-1.11%)
Jul 12, 2007 2.488 2.537 2.488 2.522 7,064,744 +0.07(+2.69%)
Jul 11, 2007 2.419 2.461 2.351 2.456 10,350,485 +0.05(+2.09%)
Jul 10, 2007 2.453 2.460 2.396 2.406 7,931,529 -0.07(-2.76%)
Jul 09, 2007 2.518 2.534 2.460 2.474 7,369,459 -0.02(-0.76%)
Jul 06, 2007 2.478 2.518 2.474 2.493 6,717,136 +0.04(+1.69%)
Jul 05, 2007 2.428 2.452 2.406 2.452 9,816,116 +0.02(+0.97%)
Jul 03, 2007 2.483 2.490 2.415 2.428 8,684,828 -0.06(-2.56%)
Jul 02, 2007 2.400 2.499 2.404 2.492 11,110,039 +0.13(+5.55%)
Jun 29, 2007 2.342 2.376 2.331 2.361 13,139,388 +0.03(+1.20%)
Jun 28, 2007 2.338 2.607 2.300 2.333 27,842,562 -0.06(-2.57%)
Jun 27, 2007 2.347 2.397 2.305 2.395 6,860,111 +0.02(+0.80%)
Jun 26, 2007 2.451 2.451 2.365 2.376 5,818,182 -0.02(-0.89%)
Jun 25, 2007 2.404 2.440 2.367 2.397 8,532,917 -0.01(-0.56%)
Jun 22, 2007 2.474 2.493 2.386 2.410 9,888,497 -0.09(-3.67%)
Jun 21, 2007 2.422 2.518 2.366 2.502 10,906,299 +0.11(+4.39%)
Jun 20, 2007 2.473 2.480 2.391 2.397 7,262,228 -0.06(-2.41%)
Jun 19, 2007 2.428 2.466 2.424 2.456 7,126,402 +0.01(+0.50%)
Jun 18, 2007 2.468 2.482 2.428 2.444 9,593,612 +0.01(+0.60%)
Jun 15, 2007 2.433 2.450 2.417 2.430 13,976,684 +0.05(+1.92%)
Jun 14, 2007 2.395 2.407 2.370 2.384 10,561,373 +0.03(+1.48%)
Jun 13, 2007 2.355 2.394 2.324 2.349 17,632,372 +0.02(+0.86%)
Jun 12, 2007 2.332 2.369 2.274 2.329 24,929,450 +0.03(+1.46%)
Jun 11, 2007 2.236 2.324 2.229 2.295 51,878,420 +0.06(+2.88%)
Jun 08, 2007 2.121 2.236 2.113 2.231 12,795,176 +0.11(+5.39%)
Jun 07, 2007 2.183 2.208 2.078 2.117 9,944,079 -0.07(-3.02%)
Jun 06, 2007 2.188 2.195 2.137 2.183 10,421,079 -0.06(-2.62%)
Jun 05, 2007 2.266 2.280 2.224 2.242 13,399,959 -0.06(-2.60%)
Jun 04, 2007 2.256 2.331 2.235 2.301 24,636,334 -0.05(-1.96%)
Jun 01, 2007 2.254 2.361 2.246 2.347 24,857,784 +0.14(+6.39%)
May 31, 2007 2.180 2.224 2.161 2.206 12,414,327 +0.07(+3.14%)
May 30, 2007 2.055 2.142 2.055 2.139 12,988,907 +0.03(+1.35%)
May 29, 2007 2.147 2.158 2.085 2.111 12,098,531 -0.00(-0.13%)
May 25, 2007 2.080 2.120 2.079 2.113 6,485,696 +0.07(+3.25%)
May 24, 2007 2.067 2.102 2.039 2.047 11,637,794 -0.06(-2.66%)
May 23, 2007 2.148 2.156 2.098 2.103 15,014,503 -0.04(-1.75%)
May 22, 2007 2.140 2.151 2.095 2.140 12,404,497 -0.01(-0.42%)
May 21, 2007 2.151 2.182 2.140 2.149 10,397,845 +0.01(+0.29%)
May 18, 2007 2.127 2.154 2.094 2.143 8,726,112 +0.02(+0.87%)
May 17, 2007 2.143 2.145 2.115 2.125 10,896,112 -0.04(-1.71%)
May 16, 2007 2.105 2.165 2.098 2.162 16,997,922 +0.06(+3.10%)
May 15, 2007 2.054 2.107 2.067 2.097 21,743,970 +0.02(+1.00%)
May 14, 2007 2.131 2.140 2.061 2.076 10,818,906 +0.02(+0.76%)
May 11, 2007 2.026 2.062 2.026 2.060 18,501,104 +0.04(+2.14%)
May 10, 2007 2.026 2.052 2.011 2.017 24,084,898 -0.04(-1.88%)
May 09, 2007 2.027 2.056 2.018 2.056 16,556,486 +0.04(+1.91%)
May 08, 2007 2.020 2.029 1.986 2.017 12,510,030 -0.00(-0.14%)
May 07, 2007 2.018 2.029 2.010 2.020 87,776,720 +0.00(+0.07%)
May 04, 2007 2.031 2.035 2.009 2.018 16,446,574 +0.01(+0.56%)
May 03, 2007 2.004 2.015 1.978 2.007 13,918,600 +0.03(+1.38%)
May 02, 2007 1.960 1.993 1.943 1.980 19,451,726 +0.04(+2.27%)
May 01, 2007 1.940 1.952 1.927 1.936 7,441,840 +0.00(+0.06%)
Apr 30, 2007 1.989 1.996 1.933 1.935 14,477,542 -0.03(-1.69%)
Apr 27, 2007 1.902 1.976 1.872 1.968 29,325,032 -0.13(-6.19%)
Apr 26, 2007 2.112 2.125 2.090 2.098 18,344,564 -0.01(-0.39%)
Apr 25, 2007 2.052 2.109 2.029 2.106 7,924,380 +0.08(+3.71%)
Apr 24, 2007 2.007 2.034 2.005 2.031 9,412,212 -0.02(-0.75%)
Apr 23, 2007 2.084 2.085 2.042 2.046 8,082,546 -0.04(-1.97%)
Apr 20, 2007 2.084 2.091 2.066 2.087 10,487,204 +0.05(+2.51%)
Apr 19, 2007 2.007 2.044 2.001 2.036 11,500,538 +0.01(+0.61%)
Apr 18, 2007 1.992 2.045 1.977 2.024 15,438,601 +0.03(+1.38%)
Apr 17, 2007 1.979 2.001 1.974 1.996 18,832,466 +0.02(+1.11%)
Apr 16, 2007 1.952 1.982 1.950 1.974 15,226,820 +0.04(+2.16%)
Apr 13, 2007 1.917 1.935 1.898 1.932 31,075,580 +0.06(+3.02%)
Apr 12, 2007 1.842 1.882 1.839 1.876 14,058,001 +0.02(+0.92%)
Apr 11, 2007 1.900 1.900 1.848 1.858 9,267,450 -0.02(-1.03%)
Apr 10, 2007 1.875 1.881 1.869 1.878 7,248,824 +0.00(+0.06%)
Apr 09, 2007 1.884 1.889 1.873 1.877 3,514,500 +0.01(+0.78%)
Apr 05, 2007 1.855 1.871 1.849 1.862 4,120,356 +0.00(+0.24%)
Apr 04, 2007 1.845 1.863 1.838 1.858 6,219,405 +0.01(+0.59%)
Apr 03, 2007 1.846 1.856 1.835 1.847 8,203,181 +0.03(+1.41%)
Apr 02, 2007 1.824 1.840 1.803 1.821 11,197,610 +0.01(+0.35%)
Mar 30, 2007 1.861 1.874 1.807 1.815 11,071,614 -0.04(-2.07%)
Mar 29, 2007 1.822 1.855 1.813 1.853 9,385,404 +0.06(+3.09%)
Mar 28, 2007 1.805 1.825 1.793 1.798 9,331,789 -0.03(-1.75%)
Mar 27, 2007 1.835 1.841 1.824 1.830 5,886,989 -0.02(-0.99%)
Mar 26, 2007 1.841 1.853 1.825 1.848 6,707,307 +0.00(+0.12%)
Mar 23, 2007 1.841 1.857 1.827 1.846 10,162,830 +0.00(+0.24%)
Mar 22, 2007 1.848 1.848 1.827 1.841 7,972,634 -0.00(-0.06%)
Mar 21, 2007 1.801 1.846 1.789 1.842 10,473,800 +0.06(+3.33%)
Mar 20, 2007 1.787 1.794 1.756 1.783 9,425,616 +0.02(+1.10%)
Mar 19, 2007 1.751 1.772 1.741 1.764 8,918,949 +0.04(+2.14%)
Mar 16, 2007 1.752 1.767 1.723 1.727 12,918,670 -0.02(-1.43%)
Mar 15, 2007 1.748 1.779 1.741 1.752 10,476,481 +0.00(+0.13%)
Mar 14, 2007 1.748 1.764 1.713 1.749 12,401,280 +0.00(+0.09%)
Mar 13, 2007 1.831 1.803 1.740 1.748 12,042,055 -0.08(-4.54%)
Mar 12, 2007 1.836 1.847 1.817 1.831 8,605,298 -0.01(-0.63%)
Mar 09, 2007 1.835 1.849 1.817 1.843 9,361,277 +0.04(+2.17%)
Mar 08, 2007 1.857 1.857 1.795 1.804 10,136,022 +0.02(+0.96%)
Mar 07, 2007 1.790 1.807 1.767 1.786 10,814,259 -0.00(-0.19%)
Mar 06, 2007 1.788 1.804 1.767 1.790 15,074,015 +0.06(+3.20%)
Mar 05, 2007 1.774 1.791 1.734 1.734 12,473,687 -0.06(-3.11%)
Mar 02, 2007 1.839 1.861 1.788 1.790 17,548,374 -0.07(-4.00%)
Mar 01, 2007 1.745 1.875 1.736 1.864 28,126,000 +0.08(+4.30%)
Feb 28, 2007 1.778 1.796 1.747 1.788 19,398,110 +0.03(+1.55%)
Feb 27, 2007 1.807 1.844 1.716 1.760 14,661,176 -0.13(-7.03%)
Feb 26, 2007 1.901 1.928 1.877 1.893 9,602,547 +0.01(+0.42%)
Feb 23, 2007 1.906 1.906 1.876 1.886 13,717,542 -0.01(-0.35%)
Feb 22, 2007 1.867 1.893 1.858 1.892 18,987,952 +0.04(+2.11%)
Feb 21, 2007 1.846 1.856 1.824 1.853 17,218,638 +0.01(+0.59%)
Feb 20, 2007 1.833 1.845 1.810 1.842 8,632,106 +0.03(+1.67%)
Feb 16, 2007 1.795 1.819 1.787 1.812 5,026,459 +0.00(+0.04%)
Feb 15, 2007 1.824 1.829 1.799 1.811 4,002,401 -0.01(-0.47%)
Feb 14, 2007 1.789 1.841 1.785 1.820 15,612,852 +0.05(+2.54%)
Feb 13, 2007 1.756 1.792 1.756 1.775 4,420,603 +0.02(+1.36%)
Feb 12, 2007 1.758 1.783 1.733 1.751 4,195,418 -0.01(-0.85%)
Feb 09, 2007 1.772 1.786 1.726 1.766 9,747,309 -0.01(-0.67%)
Feb 08, 2007 1.744 1.779 1.742 1.778 10,355,846 -0.01(-0.54%)
Feb 07, 2007 1.809 1.809 1.772 1.788 17,304,422 -0.02(-1.20%)
Feb 06, 2007 1.837 1.840 1.790 1.809 7,811,787 -0.02(-1.20%)
Feb 05, 2007 1.804 1.838 1.795 1.831 4,554,642 +0.03(+1.61%)
Feb 02, 2007 1.819 1.819 1.786 1.802 7,323,886 +0.01(+0.29%)
Feb 01, 2007 1.815 1.824 1.786 1.797 7,331,928 -0.00(-0.10%)
Jan 31, 2007 1.772 1.799 1.755 1.799 6,436,548 +0.03(+1.84%)
Jan 30, 2007 1.768 1.786 1.754 1.766 3,080,214 -0.01(-0.38%)
Jan 29, 2007 1.778 1.785 1.756 1.773 7,559,794 -0.01(-0.36%)
Jan 26, 2007 1.798 1.799 1.764 1.779 7,026,319 -0.02(-0.85%)
Jan 25, 2007 1.795 1.805 1.788 1.795 9,272,812 +0.00(+0.00%)
Jan 24, 2007 1.773 1.808 1.773 1.795 12,631,827 +0.03(+1.48%)
Jan 23, 2007 1.733 1.775 1.721 1.769 7,087,977 +0.03(+1.48%)
Jan 22, 2007 1.742 1.748 1.719 1.743 7,980,676 +0.03(+1.57%)
Jan 19, 2007 1.700 1.720 1.692 1.716 8,195,139 +0.02(+0.99%)
Jan 18, 2007 1.761 1.764 1.683 1.699 17,835,216 -0.04(-2.44%)
Jan 17, 2007 1.735 1.748 1.721 1.742 4,991,609 +0.01(+0.43%)
Jan 16, 2007 1.777 1.786 1.729 1.734 9,369,320 -0.05(-2.64%)
Jan 12, 2007 1.783 1.793 1.757 1.781 5,884,308 +0.02(+1.14%)
Jan 11, 2007 1.750 1.789 1.748 1.761 5,160,498 +0.00(+0.21%)
Jan 10, 2007 1.697 1.761 1.680 1.757 9,181,665 +0.04(+2.39%)
Jan 09, 2007 1.722 1.744 1.691 1.716 10,339,761 -0.02(-1.37%)
Jan 08, 2007 1.742 1.747 1.717 1.740 6,267,659 +0.01(+0.45%)
Jan 05, 2007 1.797 1.797 1.697 1.732 11,417,434 -0.08(-4.33%)
Jan 04, 2007 1.820 1.826 1.783 1.811 7,235,420 -0.03(-1.68%)
Jan 03, 2007 1.840 1.869 1.821 1.842 9,120,007 +0.04(+2.43%)
Dec 29, 2006 1.838 1.841 1.791 1.798 3,152,595 -0.04(-2.07%)
Dec 28, 2006 1.833 1.848 1.828 1.836 7,608,048 -0.00(-0.20%)
Dec 27, 2006 1.809 1.846 1.809 1.840 6,120,216 +0.04(+2.34%)
Dec 26, 2006 1.782 1.808 1.779 1.798 3,326,845 +0.02(+1.07%)
Dec 22, 2006 1.770 1.781 1.754 1.779 3,318,803 +0.01(+0.42%)
Dec 21, 2006 1.763 1.772 1.741 1.771 9,224,558 +0.01(+0.49%)
Dec 20, 2006 1.762 1.788 1.754 1.763 11,235,141 +0.00(+0.04%)
Dec 19, 2006 1.730 1.762 1.724 1.762 7,350,693 +0.00(+0.17%)
Dec 18, 2006 1.760 1.777 1.739 1.759 6,726,072 +0.01(+0.66%)
Dec 15, 2006 1.772 1.776 1.736 1.747 7,642,898 -0.02(-1.04%)
Dec 14, 2006 1.762 1.771 1.757 1.766 10,248,615 +0.01(+0.49%)
Dec 13, 2006 1.731 1.765 1.718 1.757 7,589,283 +0.03(+1.90%)
Dec 12, 2006 1.762 1.763 1.707 1.724 18,170,314 -0.06(-3.49%)
Dec 11, 2006 1.778 1.786 1.765 1.786 8,315,774 +0.01(+0.48%)
Dec 08, 2006 1.754 1.795 1.766 1.778 7,696,514 -0.01(-0.29%)
Dec 07, 2006 1.803 1.810 1.769 1.783 7,010,235 +0.00(+0.15%)
Dec 06, 2006 1.746 1.804 1.742 1.780 9,130,730 +0.02(+1.27%)
Dec 05, 2006 1.731 1.766 1.730 1.758 6,956,619 +0.03(+1.57%)
Dec 04, 2006 1.656 1.733 1.654 1.731 7,766,214 +0.05(+3.13%)
Dec 01, 2006 1.674 1.686 1.649 1.678 9,905,475 -0.02(-0.97%)
Nov 30, 2006 1.656 1.704 1.653 1.695 8,666,956 +0.00(+0.20%)
Nov 29, 2006 1.643 1.693 1.639 1.691 9,943,006 +0.07(+4.49%)
Nov 28, 2006 1.608 1.622 1.592 1.619 7,222,016 +0.01(+0.86%)
Nov 27, 2006 1.660 1.660 1.594 1.605 5,718,100 -0.08(-4.63%)
Nov 24, 2006 1.681 1.690 1.670 1.683 1,828,290 +0.00(+0.13%)
Nov 22, 2006 1.673 1.694 1.668 1.680 11,017,998 +0.01(+0.33%)
Nov 21, 2006 1.642 1.676 1.638 1.675 12,926,712 +0.04(+2.46%)
Nov 20, 2006 1.631 1.658 1.615 1.635 8,120,077 +0.01(+0.46%)
Nov 17, 2006 1.617 1.632 1.609 1.627 8,661,594 -0.02(-1.09%)
Nov 16, 2006 1.700 1.710 1.641 1.645 9,256,727 -0.06(-3.44%)
Nov 15, 2006 1.701 1.710 1.683 1.704 4,208,821 +0.01(+0.62%)
Nov 14, 2006 1.694 1.698 1.671 1.693 13,377,083 +0.02(+1.14%)
Nov 13, 2006 1.641 1.680 1.639 1.674 5,634,995 -0.00(-0.07%)
Nov 10, 2006 1.707 1.717 1.670 1.675 7,919,018 -0.06(-3.27%)
Nov 09, 2006 1.679 1.747 1.679 1.732 19,467,810 +0.03(+1.75%)
Nov 08, 2006 1.660 1.704 1.658 1.702 11,444,242 +0.00(+0.00%)
Nov 07, 2006 1.692 1.705 1.674 1.702 7,516,902 +0.01(+0.35%)
Nov 06, 2006 1.714 1.744 1.695 1.696 5,586,741 -0.00(-0.02%)
Nov 03, 2006 1.651 1.715 1.651 1.697 11,897,293 +0.05(+2.73%)
Nov 02, 2006 1.649 1.658 1.634 1.651 4,943,355 -0.01(-0.38%)
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.