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: 10:47 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 30, 2009 2.275 2.275 2.186 2.209 26,646,804 -0.07(-3.19%)
Oct 29, 2009 2.214 2.298 2.186 2.282 14,323,775 +0.10(+4.62%)
Oct 28, 2009 2.266 2.287 2.172 2.181 28,448,652 -0.09(-3.82%)
Oct 27, 2009 2.297 2.309 2.251 2.268 18,383,374 -0.03(-1.28%)
Oct 26, 2009 2.307 2.350 2.266 2.297 14,396,428 -0.00(-0.06%)
Oct 23, 2009 2.308 2.314 2.290 2.298 9,501,706 -0.04(-1.68%)
Oct 22, 2009 2.326 2.351 2.308 2.337 11,507,207 +0.00(+0.12%)
Oct 21, 2009 2.293 2.361 2.286 2.335 11,757,570 +0.01(+0.54%)
Oct 20, 2009 2.290 2.329 2.280 2.322 34,736,676 -0.05(-2.24%)
Oct 19, 2009 2.344 2.404 2.333 2.375 12,034,069 +0.01(+0.35%)
Oct 16, 2009 2.309 2.372 2.297 2.367 12,966,708 +0.00(+0.12%)
Oct 15, 2009 2.316 2.364 2.304 2.364 19,035,490 +0.02(+0.71%)
Oct 14, 2009 2.276 2.349 2.268 2.347 25,787,460 +0.10(+4.42%)
Oct 13, 2009 2.213 2.252 2.210 2.248 19,267,066 -0.01(-0.25%)
Oct 12, 2009 2.244 2.258 2.196 2.254 6,761,379 +0.05(+2.35%)
Oct 09, 2009 2.188 2.203 2.157 2.202 10,699,206 +0.03(+1.29%)
Oct 08, 2009 2.158 2.181 2.144 2.174 10,788,065 +0.01(+0.65%)
Oct 07, 2009 2.149 2.161 2.130 2.160 8,139,971 -0.01(-0.26%)
Oct 06, 2009 2.168 2.195 2.139 2.165 12,928,734 +0.01(+0.45%)
Oct 05, 2009 2.132 2.156 2.094 2.156 11,009,805 +0.06(+2.66%)
Oct 02, 2009 2.059 2.119 2.055 2.100 13,317,576 +0.01(+0.47%)
Oct 01, 2009 2.126 2.136 2.090 2.090 9,718,478 -0.04(-1.71%)
Sep 30, 2009 2.128 2.151 2.091 2.126 14,853,204 +0.02(+1.13%)
Sep 29, 2009 2.101 2.108 2.079 2.102 16,473,502 -0.00(-0.07%)
Sep 28, 2009 2.101 2.119 2.094 2.104 7,586,229 +0.01(+0.27%)
Sep 25, 2009 2.074 2.102 2.056 2.098 8,669,135 +0.05(+2.32%)
Sep 24, 2009 2.114 2.115 2.049 2.051 10,082,920 -0.05(-2.27%)
Sep 23, 2009 2.097 2.137 2.095 2.098 20,675,604 +0.00(+0.07%)
Sep 22, 2009 2.118 2.118 2.095 2.097 15,294,467 -0.01(-0.53%)
Sep 21, 2009 2.119 2.119 2.097 2.108 7,208,833 -0.03(-1.37%)
Sep 18, 2009 2.153 2.160 2.130 2.137 15,642,639 -0.00(-0.13%)
Sep 17, 2009 2.158 2.175 2.135 2.140 15,845,799 +0.01(+0.66%)
Sep 16, 2009 2.137 2.165 2.105 2.126 15,542,443 +0.02(+0.86%)
Sep 15, 2009 2.118 2.121 2.080 2.108 9,085,099 +0.00(+0.00%)
Sep 14, 2009 2.104 2.136 2.104 2.108 11,109,887 -0.02(-1.12%)
Sep 11, 2009 2.164 2.175 2.126 2.132 11,689,014 -0.02(-0.78%)
Sep 10, 2009 2.126 2.156 2.093 2.149 7,624,854 +0.03(+1.59%)
Sep 09, 2009 2.088 2.123 2.084 2.115 12,410,565 +0.04(+2.16%)
Sep 08, 2009 2.019 2.076 2.019 2.070 12,829,653 +0.03(+1.72%)
Sep 04, 2009 2.027 2.040 1.999 2.035 5,794,119 +0.02(+0.83%)
Sep 03, 2009 2.030 2.030 1.988 2.019 6,419,548 +0.03(+1.26%)
Sep 02, 2009 1.995 2.011 1.975 1.993 8,425,685 -0.01(-0.56%)
Sep 01, 2009 2.042 2.059 1.999 2.005 17,151,724 -0.04(-1.92%)
Aug 31, 2009 2.047 2.069 2.024 2.044 9,394,304 -0.01(-0.68%)
Aug 28, 2009 2.095 2.095 2.042 2.058 7,812,487 -0.03(-1.21%)
Aug 27, 2009 2.062 2.091 2.033 2.083 14,054,196 +0.02(+0.74%)
Aug 26, 2009 2.056 2.067 2.044 2.067 8,154,547 -0.00(-0.20%)
Aug 25, 2009 2.054 2.114 2.054 2.072 13,190,135 -0.03(-1.27%)
Aug 24, 2009 2.097 2.125 2.084 2.098 13,202,088 +0.02(+0.74%)
Aug 21, 2009 2.087 2.112 2.073 2.083 7,600,298 +0.02(+0.81%)
Aug 20, 2009 2.076 2.083 2.052 2.066 13,064,417 -0.00(-0.14%)
Aug 19, 2009 2.023 2.076 2.019 2.069 7,430,430 +0.01(+0.41%)
Aug 18, 2009 2.023 2.069 2.023 2.061 13,133,996 +0.05(+2.43%)
Aug 17, 2009 2.023 2.056 2.000 2.012 10,103,745 -0.09(-4.45%)
Aug 14, 2009 2.172 2.178 2.081 2.105 11,388,138 -0.02(-0.92%)
Aug 13, 2009 2.130 2.137 2.095 2.125 13,034,764 +0.00(+0.20%)
Aug 12, 2009 2.119 2.136 2.104 2.121 8,277,456 -0.00(-0.07%)
Aug 11, 2009 2.121 2.130 2.087 2.122 10,452,932 -0.01(-0.65%)
Aug 10, 2009 2.164 2.172 2.109 2.136 14,013,741 -0.03(-1.42%)
Aug 07, 2009 2.192 2.216 2.153 2.167 12,474,882 +0.00(+0.00%)
Aug 06, 2009 2.199 2.199 2.137 2.167 11,962,267 +0.03(+1.31%)
Aug 05, 2009 2.121 2.144 2.090 2.139 12,239,074 +0.01(+0.59%)
Aug 04, 2009 2.105 2.142 2.098 2.126 21,296,728 +0.05(+2.43%)
Aug 03, 2009 2.063 2.081 2.041 2.076 13,170,440 +0.08(+3.92%)
Jul 31, 2009 2.028 2.037 1.991 1.998 16,200,691 -0.04(-2.06%)
Jul 30, 2009 2.003 2.055 2.002 2.040 32,504,432 +0.06(+2.82%)
Jul 29, 2009 1.946 1.992 1.943 1.984 23,968,664 +0.03(+1.29%)
Jul 28, 2009 1.908 1.961 1.888 1.958 10,557,976 +0.04(+2.19%)
Jul 27, 2009 1.914 1.923 1.895 1.916 8,049,690 +0.02(+0.96%)
Jul 24, 2009 1.909 1.922 1.889 1.898 11,559 -0.02(-1.09%)
Jul 23, 2009 1.909 1.926 1.887 1.919 12,684,984 +0.04(+1.93%)
Jul 22, 2009 1.895 1.914 1.881 1.883 10,387,371 -0.02(-1.25%)
Jul 21, 2009 1.933 1.933 1.883 1.907 8,988,034 -0.01(-0.37%)
Jul 20, 2009 1.909 1.924 1.895 1.914 13,485,864 +0.03(+1.63%)
Jul 17, 2009 1.900 1.902 1.872 1.883 11,421,522 -0.00(-0.22%)
Jul 16, 2009 1.873 1.902 1.855 1.887 13,565,444 +0.00(+0.15%)
Jul 15, 2009 1.853 1.884 1.844 1.884 15,192,983 +0.06(+3.30%)
Jul 14, 2009 1.859 1.859 1.810 1.824 13,255,410 -0.03(-1.73%)
Jul 13, 2009 1.819 1.862 1.812 1.856 21,808,928 +0.02(+1.30%)
Jul 10, 2009 1.844 1.844 1.789 1.832 11,178,544 -0.02(-1.21%)
Jul 09, 2009 1.810 1.877 1.810 1.855 9,009,423 +0.03(+1.38%)
Jul 08, 2009 1.816 1.851 1.789 1.830 24,847,994 +0.01(+0.46%)
Jul 07, 2009 1.859 1.866 1.819 1.821 13,047,518 -0.06(-2.98%)
Jul 06, 2009 1.855 1.877 1.832 1.877 14,338,509 -0.01(-0.30%)
Jul 02, 2009 1.907 1.909 1.867 1.883 12,306,179 -0.04(-2.11%)
Jul 01, 2009 1.935 1.957 1.912 1.923 9,675,171 +0.04(+2.31%)
Jun 30, 2009 1.937 1.953 1.869 1.880 12,891,997 -0.03(-1.83%)
Jun 29, 2009 1.932 1.953 1.909 1.915 12,908,139 -0.01(-0.51%)
Jun 26, 2009 1.898 1.932 1.877 1.925 15,146,009 +0.04(+2.15%)
Jun 25, 2009 1.846 1.884 1.841 1.884 12,830,668 +0.03(+1.81%)
Jun 24, 2009 1.911 1.961 1.825 1.851 10,561,700 +0.02(+0.84%)
Jun 23, 2009 1.866 1.880 1.830 1.835 15,097,705 -0.01(-0.38%)
Jun 22, 2009 1.929 1.940 1.835 1.842 19,432,794 -0.09(-4.63%)
Jun 19, 2009 1.977 1.977 1.925 1.932 11,227,598 +0.00(+0.15%)
Jun 18, 2009 1.940 1.961 1.914 1.929 14,261,953 -0.00(-0.22%)
Jun 17, 2009 1.925 1.957 1.897 1.933 16,389,025 +0.00(+0.15%)
Jun 16, 2009 2.026 2.026 1.928 1.930 11,495,283 -0.08(-3.83%)
Jun 15, 2009 2.031 2.037 1.981 2.007 17,234,978 -0.09(-4.14%)
Jun 12, 2009 2.034 2.107 2.017 2.094 28,038,886 +0.04(+2.11%)
Jun 11, 2009 1.989 2.084 1.958 2.051 15,312,961 +0.06(+3.24%)
Jun 10, 2009 1.981 1.993 1.947 1.986 15,511,860 +0.03(+1.28%)
Jun 09, 2009 1.993 2.003 1.939 1.961 12,272,766 -0.02(-0.78%)
Jun 08, 2009 2.000 2.003 1.953 1.977 12,054,350 -0.03(-1.67%)
Jun 05, 2009 1.984 2.010 1.956 2.010 32,639,650 +0.04(+2.28%)
Jun 04, 2009 1.879 1.974 1.879 1.965 24,669,884 +0.08(+4.23%)
Jun 03, 2009 1.848 1.891 1.848 1.886 27,021,942 -0.01(-0.44%)
Jun 02, 2009 1.893 1.911 1.865 1.894 20,981,176 -0.00(-0.15%)
Jun 01, 2009 1.894 1.925 1.865 1.897 13,465,683 +0.05(+2.49%)
May 29, 2009 1.835 1.890 1.813 1.851 19,732,742 +0.04(+2.08%)
May 28, 2009 1.798 1.816 1.774 1.813 11,376,857 +0.04(+2.29%)
May 27, 2009 1.795 1.806 1.760 1.772 15,427,770 -0.00(-0.16%)
May 26, 2009 1.756 1.800 1.756 1.775 18,727,842 +0.01(+0.40%)
May 22, 2009 1.758 1.788 1.736 1.768 13,642,078 +0.04(+2.35%)
May 21, 2009 1.765 1.765 1.715 1.728 13,079,058 -0.05(-2.68%)
May 20, 2009 1.830 1.832 1.770 1.775 15,635,927 -0.02(-1.17%)
May 19, 2009 1.859 1.859 1.791 1.796 12,939,786 -0.04(-1.98%)
May 18, 2009 1.817 1.835 1.807 1.832 7,745,332 +0.05(+2.75%)
May 15, 2009 1.792 1.823 1.778 1.784 12,478,721 -0.02(-1.01%)
May 14, 2009 1.777 1.809 1.756 1.802 10,892,158 +0.04(+2.16%)
May 13, 2009 1.757 1.784 1.738 1.764 15,646,460 -0.04(-2.29%)
May 12, 2009 1.777 1.813 1.769 1.805 23,273,256 +0.07(+3.80%)
May 11, 2009 1.721 1.747 1.685 1.739 12,727,701 +0.00(+0.06%)
May 08, 2009 1.765 1.776 1.720 1.738 22,121,790 +0.03(+1.57%)
May 07, 2009 1.748 1.757 1.701 1.711 19,283,768 -0.02(-0.97%)
May 06, 2009 1.786 1.786 1.716 1.728 26,514,836 -0.01(-0.45%)
May 05, 2009 1.769 1.778 1.716 1.736 11,494,802 -0.06(-3.36%)
May 04, 2009 1.751 1.798 1.749 1.796 8,195,603 +0.05(+2.69%)
May 01, 2009 1.699 1.751 1.663 1.749 15,640,858 +0.06(+3.85%)
Apr 30, 2009 1.731 1.741 1.682 1.684 13,663,292 -0.13(-6.93%)
Apr 29, 2009 1.764 1.816 1.764 1.810 12,744,134 +0.07(+3.79%)
Apr 28, 2009 1.691 1.750 1.691 1.744 10,706,724 +0.05(+3.25%)
Apr 27, 2009 1.656 1.719 1.651 1.689 25,680,328 +0.01(+0.87%)
Apr 24, 2009 1.690 1.705 1.656 1.674 26,023,708 -0.03(-2.03%)
Apr 23, 2009 1.761 1.774 1.702 1.709 18,246,314 -0.04(-2.30%)
Apr 22, 2009 1.740 1.770 1.737 1.749 11,781,993 -0.03(-1.45%)
Apr 21, 2009 1.700 1.815 1.685 1.775 12,138,251 +0.08(+4.55%)
Apr 20, 2009 1.713 1.727 1.689 1.698 11,369,154 -0.06(-3.56%)
Apr 17, 2009 1.763 1.788 1.756 1.760 16,463,338 -0.01(-0.38%)
Apr 16, 2009 1.751 1.777 1.732 1.767 21,946,450 +0.05(+2.87%)
Apr 15, 2009 1.683 1.720 1.681 1.718 8,424,596 +0.00(+0.06%)
Apr 14, 2009 1.773 1.777 1.712 1.717 19,839,564 -0.10(-5.66%)
Apr 13, 2009 1.826 1.835 1.798 1.820 9,053,131 -0.01(-0.61%)
Apr 09, 2009 1.853 1.864 1.817 1.831 10,395,843 +0.03(+1.80%)
Apr 08, 2009 1.786 1.811 1.775 1.798 10,056,412 +0.05(+3.08%)
Apr 07, 2009 1.772 1.772 1.719 1.745 11,621,835 -0.05(-2.68%)
Apr 06, 2009 1.811 1.832 1.788 1.793 11,172,697 -0.08(-4.47%)
Apr 03, 2009 1.853 1.887 1.838 1.877 14,971,834 +0.07(+4.03%)
Apr 02, 2009 1.819 1.832 1.795 1.804 12,139,690 +0.04(+2.09%)
Apr 01, 2009 1.654 1.769 1.644 1.767 18,829,938 +0.11(+6.83%)
Mar 31, 2009 1.658 1.700 1.648 1.654 17,826,908 +0.02(+0.96%)
Mar 30, 2009 1.617 1.641 1.579 1.638 11,590,282 -0.12(-6.57%)
Mar 26, 2009 1.690 1.761 1.681 1.754 12,000,870 +0.07(+4.40%)
Mar 25, 2009 1.680 1.697 1.651 1.680 17,875,438 +0.03(+1.63%)
Mar 24, 2009 1.686 1.693 1.641 1.653 13,433,782 -0.05(-2.70%)
Mar 23, 2009 1.644 1.707 1.644 1.699 11,122,987 +0.11(+7.20%)
Mar 20, 2009 1.658 1.663 1.578 1.585 12,928,553 -0.08(-4.82%)
Mar 19, 2009 1.695 1.702 1.652 1.665 9,796,091 -0.01(-0.42%)
Mar 18, 2009 1.585 1.672 1.553 1.672 12,715,592 +0.09(+5.51%)
Mar 17, 2009 1.542 1.585 1.533 1.585 10,082,076 +0.04(+2.39%)
Mar 16, 2009 1.568 1.600 1.538 1.548 9,498,399 -0.01(-0.36%)
Mar 13, 2009 1.552 1.560 1.521 1.553 0 +0.01(+0.43%)
Mar 12, 2009 1.525 1.556 1.497 1.547 13,198,284 +0.04(+2.37%)
Mar 11, 2009 1.592 1.605 1.504 1.511 16,040,222 -0.08(-4.93%)
Mar 10, 2009 1.552 1.589 1.548 1.589 12,751,184 +0.07(+4.87%)
Mar 09, 2009 1.486 1.539 1.477 1.515 7,785,114 -0.00(-0.07%)
Mar 06, 2009 1.489 1.517 1.481 1.516 0 +0.04(+3.04%)
Mar 05, 2009 1.493 1.507 1.456 1.472 9,814,892 -0.03(-1.87%)
Mar 04, 2009 1.453 1.530 1.453 1.500 9,053,900 +0.05(+3.24%)
Mar 02, 2009 1.534 1.534 1.447 1.453 10,343,479 -0.08(-4.98%)
Feb 27, 2009 1.462 1.571 1.462 1.529 0 +0.01(+0.96%)
Feb 26, 2009 1.553 1.572 1.513 1.514 11,248,653 +0.00(+0.22%)
Feb 25, 2009 1.477 1.550 1.425 1.511 11,936,862 +0.02(+1.28%)
Feb 24, 2009 1.420 1.505 1.390 1.492 8,341,536 +0.09(+6.55%)
Feb 23, 2009 1.530 1.530 1.387 1.400 10,440,782 -0.11(-7.13%)
Feb 20, 2009 1.473 1.517 1.463 1.507 0 +0.01(+0.60%)
Feb 19, 2009 1.529 1.549 1.489 1.498 5,625,077 -0.02(-1.03%)
Feb 18, 2009 1.539 1.568 1.495 1.514 9,955,472 -0.02(-1.31%)
Feb 17, 2009 1.566 1.570 1.522 1.534 14,365,415 -0.06(-3.99%)
Feb 13, 2009 1.558 1.610 1.525 1.598 0 +0.01(+0.92%)
Feb 12, 2009 1.567 1.586 1.531 1.583 11,455,770 -0.00(-0.07%)
Feb 11, 2009 1.607 1.652 1.556 1.585 14,053,694 -0.01(-0.84%)
Feb 10, 2009 1.622 1.675 1.564 1.598 13,610,856 -0.03(-1.72%)
Feb 09, 2009 1.576 1.639 1.567 1.626 11,333,803 +0.04(+2.25%)
Feb 06, 2009 1.525 1.594 1.520 1.590 8,664,490 +0.06(+3.87%)
Feb 05, 2009 1.500 1.544 1.478 1.531 6,908,472 +0.01(+0.74%)
Feb 04, 2009 1.517 1.554 1.491 1.520 8,900,479 +0.02(+1.12%)
Feb 03, 2009 1.501 1.515 1.481 1.503 5,124,486 -0.01(-0.89%)
Feb 02, 2009 1.496 1.539 1.487 1.516 8,393,025 -0.00(-0.29%)
Jan 30, 2009 1.530 1.549 1.504 1.521 0 -0.02(-1.59%)
Jan 29, 2009 1.528 1.579 1.528 1.545 11,308,077 -0.03(-2.20%)
Jan 28, 2009 1.553 1.592 1.530 1.580 7,289,071 +0.05(+3.60%)
Jan 27, 2009 1.553 1.553 1.506 1.525 4,743,753 -0.00(-0.29%)
Jan 26, 2009 1.534 1.576 1.521 1.530 6,147,185 -0.01(-0.51%)
Jan 23, 2009 1.483 1.539 1.455 1.538 8,889,291 +0.02(+1.25%)
Jan 22, 2009 1.511 1.542 1.469 1.519 13,487,898 -0.07(-4.64%)
Jan 21, 2009 1.523 1.608 1.511 1.592 9,300,612 +0.10(+6.67%)
Jan 20, 2009 1.594 1.594 1.455 1.493 12,227,146 -0.15(-8.88%)
Jan 16, 2009 1.619 1.645 1.583 1.638 0 +0.02(+1.38%)
Jan 15, 2009 1.562 1.627 1.503 1.616 10,618,598 +0.03(+2.12%)
Jan 14, 2009 1.567 1.594 1.529 1.582 11,631,530 -0.01(-0.56%)
Jan 13, 2009 1.576 1.613 1.569 1.591 6,525,675 +0.02(+1.07%)
Jan 12, 2009 1.588 1.589 1.552 1.575 6,496,490 -0.03(-2.16%)
Jan 09, 2009 1.594 1.633 1.562 1.609 8,937,134 +0.04(+2.79%)
Jan 08, 2009 1.566 1.588 1.541 1.566 8,962,119 -0.02(-1.13%)
Jan 07, 2009 1.595 1.608 1.532 1.583 10,787,461 -0.03(-1.80%)
Jan 06, 2009 1.605 1.632 1.575 1.613 12,138,412 +0.02(+1.26%)
Jan 05, 2009 1.560 1.628 1.545 1.592 9,385,002 -0.01(-0.63%)
Jan 02, 2009 1.542 1.617 1.511 1.603 0 +0.06(+4.22%)
Jan 01, 2009 1.542 1.573 1.502 1.538 0 +0.00(+0.00%)
Dec 31, 2008 1.542 1.573 1.502 1.538 5,732,746 +0.00(+0.15%)
Dec 30, 2008 1.517 1.564 1.507 1.535 6,588,808 +0.07(+5.05%)
Dec 29, 2008 1.439 1.469 1.429 1.462 6,068,540 -0.00(-0.30%)
Dec 26, 2008 1.451 1.470 1.445 1.466 0 +0.03(+1.87%)
Dec 24, 2008 1.435 1.446 1.415 1.439 3,017,198 -0.00(-0.23%)
Dec 23, 2008 1.463 1.481 1.425 1.442 11,273,405 -0.00(-0.23%)
Dec 22, 2008 1.472 1.472 1.416 1.446 10,804,912 -0.01(-0.69%)
Dec 19, 2008 1.500 1.510 1.442 1.456 36,288,740 -0.01(-0.46%)
Dec 18, 2008 1.556 1.572 1.451 1.463 20,969,566 -0.06(-3.83%)
Dec 17, 2008 1.570 1.592 1.503 1.521 15,606,392 -0.15(-8.91%)
Dec 16, 2008 1.577 1.679 1.521 1.670 16,463,043 +0.12(+7.57%)
Dec 15, 2008 1.609 1.614 1.522 1.552 5,973,426 -0.06(-3.75%)
Dec 12, 2008 1.513 1.622 1.511 1.613 0 +0.07(+4.27%)
Dec 11, 2008 1.567 1.622 1.521 1.547 18,594,128 -0.00(-0.14%)
Dec 10, 2008 1.571 1.609 1.519 1.549 10,398,086 -0.02(-1.49%)
Dec 09, 2008 1.611 1.644 1.552 1.572 19,183,550 -0.06(-3.44%)
Dec 08, 2008 1.647 1.662 1.587 1.628 19,187,054 -0.03(-1.69%)
Dec 05, 2008 1.539 1.671 1.503 1.656 0 +0.07(+4.30%)
Dec 04, 2008 1.677 1.685 1.544 1.588 14,964,855 -0.10(-6.15%)
Dec 03, 2008 1.647 1.756 1.622 1.692 15,702,238 -0.04(-2.20%)
Dec 02, 2008 1.664 1.745 1.624 1.730 11,369,207 +0.14(+8.49%)
Dec 01, 2008 1.694 1.703 1.589 1.595 19,292,086 -0.18(-9.98%)
Nov 28, 2008 1.854 1.881 1.724 1.772 16,265,720 -0.14(-7.21%)
Nov 26, 2008 1.767 1.923 1.759 1.909 11,935,271 +0.09(+4.86%)
Nov 25, 2008 1.889 1.895 1.768 1.821 20,430,488 +0.00(+0.12%)
Nov 24, 2008 1.807 1.869 1.786 1.819 18,849,446 +0.03(+1.63%)
Nov 21, 2008 1.703 1.812 1.644 1.789 24,896,968 +0.22(+13.97%)
Nov 20, 2008 1.667 1.769 1.544 1.570 23,816,338 -0.17(-9.54%)
Nov 19, 2008 1.802 1.825 1.736 1.736 18,296,526 -0.09(-4.79%)
Nov 18, 2008 1.846 1.879 1.756 1.823 21,240,216 +0.03(+1.81%)
Nov 17, 2008 1.778 1.905 1.758 1.791 15,724,668 +0.03(+1.59%)
Nov 14, 2008 1.746 1.871 1.746 1.763 0 -0.11(-6.03%)
Nov 13, 2008 1.672 1.883 1.583 1.876 30,172,588 +0.27(+17.04%)
Nov 12, 2008 1.647 1.684 1.589 1.603 19,177,126 -0.12(-6.83%)
Nov 11, 2008 1.698 1.776 1.637 1.720 15,147,693 -0.03(-1.47%)
Nov 10, 2008 1.785 1.820 1.673 1.746 17,041,636 -0.05(-3.05%)
Nov 07, 2008 1.634 1.813 1.634 1.801 0 +0.21(+13.07%)
Nov 06, 2008 1.724 1.752 1.567 1.592 20,785,334 -0.06(-3.92%)
Nov 05, 2008 1.760 1.798 1.645 1.657 15,489,965 -0.16(-8.64%)
Nov 04, 2008 1.867 1.921 1.764 1.814 16,272,288 -0.03(-1.40%)
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.