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, 2017 1.279 1.279 1.225 1.268 9,800,450 -0.01(-0.84%)
Oct 30, 2017 1.300 1.311 1.266 1.279 4,235,404 -0.04(-3.24%)
Oct 27, 2017 1.343 1.343 1.298 1.322 6,531,826 -0.03(-1.98%)
Oct 26, 2017 1.354 1.359 1.327 1.349 6,005,347 +0.01(+0.40%)
Oct 25, 2017 1.349 1.354 1.314 1.343 10,769,798 +0.00(+0.00%)
Oct 24, 2017 1.338 1.354 1.327 1.343 5,630,276 +0.01(+0.80%)
Oct 23, 2017 1.375 1.375 1.327 1.332 4,192,809 -0.04(-3.11%)
Oct 20, 2017 1.386 1.405 1.365 1.375 8,359,591 -0.01(-0.77%)
Oct 19, 2017 1.365 1.386 1.354 1.386 6,206,427 +0.02(+1.57%)
Oct 18, 2017 1.359 1.370 1.354 1.365 3,315,716 +0.00(+0.00%)
Oct 17, 2017 1.349 1.370 1.338 1.365 11,878,686 +0.01(+0.39%)
Oct 16, 2017 1.391 1.395 1.354 1.359 3,227,656 -0.04(-3.05%)
Oct 13, 2017 1.397 1.402 1.370 1.402 3,890,694 +0.04(+2.75%)
Oct 12, 2017 1.375 1.381 1.349 1.365 4,993,522 -0.02(-1.54%)
Oct 11, 2017 1.413 1.413 1.381 1.386 6,244,173 +0.01(+0.39%)
Oct 10, 2017 1.375 1.413 1.375 1.381 4,353,723 +0.03(+2.38%)
Oct 09, 2017 1.375 1.375 1.343 1.349 4,367,532 -0.02(-1.56%)
Oct 06, 2017 1.375 1.391 1.362 1.370 4,550,277 -0.03(-1.92%)
Oct 05, 2017 1.413 1.445 1.386 1.397 12,584,502 +0.02(+1.16%)
Oct 04, 2017 1.407 1.437 1.373 1.381 8,623,366 -0.04(-2.64%)
Oct 03, 2017 1.354 1.418 1.344 1.418 6,183,945 +0.08(+6.00%)
Oct 02, 2017 1.332 1.354 1.319 1.338 3,218,807 +0.01(+0.81%)
Sep 29, 2017 1.349 1.351 1.311 1.327 8,923,694 +0.00(+0.00%)
Sep 28, 2017 1.300 1.338 1.282 1.327 7,789,625 +0.01(+0.81%)
Sep 27, 2017 1.295 1.316 10,607,735 -0.02(-1.60%)
Sep 26, 2017 1.359 1.418 1.332 1.338 21,490,214 -0.04(-3.10%)
Sep 25, 2017 1.440 1.450 1.378 1.381 15,285,956 -0.09(-5.84%)
Sep 22, 2017 1.498 1.498 1.445 1.466 6,181,497 -0.03(-1.79%)
Sep 21, 2017 1.525 1.541 1.485 1.493 10,211,505 -0.02(-1.41%)
Sep 20, 2017 1.498 1.520 1.482 1.514 6,778,454 +0.03(+2.17%)
Sep 19, 2017 1.552 1.557 1.482 1.482 8,251,325 -0.05(-3.48%)
Sep 18, 2017 1.541 1.565 1.520 1.536 9,593,244 +0.02(+1.06%)
Sep 15, 2017 1.504 1.541 1.488 1.520 8,679,784 +0.01(+0.35%)
Sep 14, 2017 1.504 1.541 1.493 1.514 8,621,161 +0.03(+1.80%)
Sep 13, 2017 1.504 1.517 1.488 1.488 6,704,847 -0.03(-1.77%)
Sep 12, 2017 1.498 1.565 1.498 1.514 11,288,447 +0.03(+1.80%)
Sep 11, 2017 1.472 1.496 1.466 1.488 7,098,082 +0.05(+3.35%)
Sep 08, 2017 1.450 1.461 1.437 1.440 8,968,386 -0.01(-0.74%)
Sep 07, 2017 1.445 1.498 1.445 1.450 8,098,938 +0.01(+0.37%)
Sep 06, 2017 1.466 1.466 1.434 1.445 4,741,054 +0.01(+0.37%)
Sep 05, 2017 1.472 1.482 1.434 1.440 5,906,876 -0.01(-0.74%)
Sep 01, 2017 1.423 1.461 1.423 1.450 10,888,580 +0.04(+3.04%)
Aug 31, 2017 1.434 1.434 1.402 1.407 6,524,641 -0.02(-1.50%)
Aug 30, 2017 1.423 1.440 1.413 1.429 5,899,663 -0.02(-1.11%)
Aug 29, 2017 1.386 1.450 1.386 1.445 4,841,615 +0.03(+2.27%)
Aug 28, 2017 1.440 1.456 1.402 1.413 5,123,949 -0.03(-1.86%)
Aug 25, 2017 1.477 1.482 1.437 1.440 4,390,256 -0.03(-1.83%)
Aug 24, 2017 1.482 1.498 1.440 1.466 8,653,754 +0.02(+1.11%)
Aug 23, 2017 1.466 1.498 1.450 1.450 9,934,326 +0.03(+1.88%)
Aug 22, 2017 1.381 1.445 1.375 1.423 9,543,959 +0.11(+8.57%)
Aug 21, 2017 1.354 1.354 1.311 1.311 4,394,259 -0.05(-3.54%)
Aug 18, 2017 1.349 1.365 1.322 1.359 4,688,979 +0.01(+0.79%)
Aug 17, 2017 1.370 1.386 1.338 1.349 5,844,235 -0.04(-3.08%)
Aug 16, 2017 1.370 1.397 1.359 1.391 7,145,822 +0.04(+2.77%)
Aug 15, 2017 1.370 1.386 1.332 1.354 3,857,661 -0.01(-0.78%)
Aug 14, 2017 1.354 1.386 1.343 1.365 5,093,361 +0.02(+1.19%)
Aug 11, 2017 1.338 1.359 1.295 1.349 15,592,791 -0.01(-0.79%)
Aug 10, 2017 1.423 1.423 1.359 1.359 10,815,293 -0.07(-5.22%)
Aug 09, 2017 1.461 1.477 1.434 1.434 2,731,401 -0.05(-3.60%)
Aug 08, 2017 1.509 1.520 1.477 1.488 5,007,270 -0.03(-2.11%)
Aug 07, 2017 1.493 1.530 1.488 1.520 4,256,672 +0.02(+1.43%)
Aug 04, 2017 1.493 1.498 1.472 1.498 3,907,458 +0.01(+0.36%)
Aug 03, 2017 1.472 1.493 1.466 1.493 4,360,981 +0.03(+1.82%)
Aug 02, 2017 1.423 1.472 1.423 1.466 5,945,252 +0.04(+2.62%)
Aug 01, 2017 1.440 1.445 1.413 1.429 7,745,215 -0.01(-0.74%)
Jul 31, 2017 1.429 1.445 1.410 1.440 6,237,386 +0.02(+1.51%)
Jul 28, 2017 1.402 1.421 1.386 1.418 4,341,599 +0.00(+0.00%)
Jul 27, 2017 1.456 1.461 1.402 1.418 5,376,725 -0.04(-2.57%)
Jul 26, 2017 1.456 1.461 1.423 1.456 5,382,677 -0.01(-0.73%)
Jul 25, 2017 1.493 1.498 1.466 1.466 3,610,159 -0.02(-1.08%)
Jul 24, 2017 1.472 1.498 1.472 1.482 3,779,435 +0.01(+0.73%)
Jul 21, 2017 1.504 1.509 1.472 1.472 5,024,342 -0.03(-2.14%)
Jul 20, 2017 1.504 1.514 1.488 1.504 3,776,649 +0.01(+0.72%)
Jul 19, 2017 1.520 1.523 1.477 1.493 2,612,328 -0.01(-0.36%)
Jul 18, 2017 1.482 1.520 1.472 1.498 5,775,166 +0.01(+0.36%)
Jul 17, 2017 1.498 1.512 1.477 1.493 4,047,325 +0.01(+0.72%)
Jul 14, 2017 1.477 1.509 1.466 1.482 6,758,522 +0.04(+2.59%)
Jul 13, 2017 1.456 1.472 1.440 1.445 4,600,076 -0.01(-0.74%)
Jul 12, 2017 1.434 1.461 1.403 1.456 5,982,031 +0.05(+3.82%)
Jul 11, 2017 1.365 1.407 1.355 1.402 7,643,296 +0.02(+1.55%)
Jul 10, 2017 1.359 1.386 1.338 1.381 4,208,629 +0.05(+3.61%)
Jul 07, 2017 1.375 1.376 1.322 1.332 12,191,619 -0.03(-2.35%)
Jul 06, 2017 1.343 1.381 1.332 1.365 9,621,596 +0.04(+2.82%)
Jul 05, 2017 1.290 1.332 1.268 1.327 8,723,451 +0.05(+3.77%)
Jul 03, 2017 1.303 1.279 1.279 2,822,265 -0.01(-0.42%)
Jun 30, 2017 1.290 1.298 1.268 1.284 4,280,668 +0.00(+0.00%)
Jun 29, 2017 1.322 1.327 1.268 1.284 5,242,606 -0.03(-2.44%)
Jun 28, 2017 1.300 1.332 1.292 1.316 6,196,699 +0.06(+4.68%)
Jun 27, 2017 1.258 1.274 1.239 1.258 7,002,614 +0.00(+0.00%)
Jun 26, 2017 1.225 1.263 1.225 1.258 7,142,292 +0.05(+4.45%)
Jun 23, 2017 1.258 1.263 1.204 1.204 6,247,253 -0.04(-3.43%)
Jun 22, 2017 1.268 1.316 1.247 1.247 21,248,084 +0.07(+6.39%)
Jun 21, 2017 1.188 1.199 1.156 1.172 6,767,763 -0.01(-0.90%)
Jun 20, 2017 1.209 1.214 1.164 1.183 11,318,649 -0.04(-3.07%)
Jun 19, 2017 1.231 1.236 1.199 1.220 6,876,844 -0.01(-0.87%)
Jun 16, 2017 1.215 1.236 1.204 1.231 6,640,517 +0.02(+1.32%)
Jun 15, 2017 1.215 1.231 1.196 1.215 4,432,225 -0.02(-1.73%)
Jun 14, 2017 1.209 1.252 1.209 1.236 6,329,098 +0.03(+2.67%)
Jun 13, 2017 1.188 1.204 1.172 1.204 3,208,402 +0.02(+1.35%)
Jun 12, 2017 1.225 1.231 1.177 1.188 5,592,171 -0.04(-3.06%)
Jun 09, 2017 1.215 1.252 1.204 1.225 8,417,726 +0.02(+1.33%)
Jun 08, 2017 1.199 1.209 1.172 1.209 5,968,902 -0.02(-1.31%)
Jun 07, 2017 1.258 1.268 1.220 1.225 4,830,378 -0.03(-2.55%)
Jun 06, 2017 1.236 1.268 1.236 1.258 4,483,005 +0.03(+2.62%)
Jun 05, 2017 1.231 1.247 1.215 1.225 2,891,222 -0.02(-1.29%)
Jun 02, 2017 1.236 1.252 1.220 1.242 4,089,871 +0.03(+2.20%)
Jun 01, 2017 1.252 1.263 1.209 1.215 3,822,251 -0.01(-0.87%)
May 31, 2017 1.258 1.268 1.220 1.225 7,384,453 -0.02(-1.72%)
May 30, 2017 1.247 1.279 1.242 1.247 4,165,535 +0.00(+0.00%)
May 26, 2017 1.231 1.268 1.217 1.247 5,854,844 +0.04(+3.56%)
May 25, 2017 1.231 1.258 1.188 1.204 5,361,830 -0.03(-2.17%)
May 24, 2017 1.220 1.258 1.215 1.231 9,684,366 +0.04(+3.14%)
May 23, 2017 1.172 1.215 1.167 1.193 11,896,345 +0.05(+4.69%)
May 22, 2017 1.167 1.183 1.118 1.140 15,883,459 -0.05(-4.48%)
May 19, 2017 1.204 1.242 1.177 1.193 16,627,326 +0.05(+4.69%)
May 18, 2017 1.354 1.365 1.118 1.140 38,997,124 -0.35(-23.38%)
May 17, 2017 1.504 1.520 1.482 1.488 4,115,736 -0.02(-1.42%)
May 16, 2017 1.530 1.541 1.482 1.509 4,991,038 +0.00(+0.00%)
May 15, 2017 1.514 1.536 1.498 1.509 8,801,520 +0.01(+0.86%)
May 12, 2017 1.455 1.501 1.455 1.496 7,202,666 +0.06(+3.98%)
May 11, 2017 1.465 1.465 1.434 1.439 10,041,566 -0.01(-0.36%)
May 10, 2017 1.470 1.481 1.444 1.444 8,196,084 +0.00(+0.00%)
May 09, 2017 1.434 1.473 1.434 1.444 7,702,151 +0.02(+1.46%)
May 08, 2017 1.455 1.460 1.418 1.423 7,119,944 -0.04(-2.85%)
May 05, 2017 1.465 1.496 1.439 1.465 6,765,772 +0.00(+0.00%)
May 04, 2017 1.538 1.541 1.449 1.465 11,112,500 -0.10(-6.64%)
May 03, 2017 1.517 1.611 1.501 1.569 21,418,518 +0.07(+4.51%)
May 02, 2017 1.428 1.509 1.413 1.501 13,694,613 +0.08(+5.49%)
May 01, 2017 1.423 1.439 1.413 1.423 5,434,830 +0.00(+0.00%)
Apr 28, 2017 1.366 1.428 1.366 1.423 9,232,936 +0.05(+3.41%)
Apr 27, 2017 1.434 1.434 1.363 1.376 12,344,495 -0.05(-3.65%)
Apr 26, 2017 1.475 1.494 1.418 1.428 16,313,162 -0.09(-6.16%)
Apr 25, 2017 1.517 1.543 1.496 1.522 6,122,006 -0.02(-1.02%)
Apr 24, 2017 1.564 1.582 1.522 1.538 12,571,716 +0.01(+0.68%)
Apr 21, 2017 1.564 1.564 1.517 1.528 9,198,878 -0.02(-1.35%)
Apr 20, 2017 1.533 1.585 1.525 1.548 7,490,133 +0.03(+1.71%)
Apr 19, 2017 1.574 1.580 1.520 1.522 6,466,892 -0.03(-2.01%)
Apr 18, 2017 1.548 1.580 1.533 1.554 8,620,902 +0.00(+0.00%)
Apr 17, 2017 1.528 1.574 1.496 1.554 9,658,542 +0.09(+6.43%)
Apr 13, 2017 1.522 1.574 1.460 1.460 12,742,192 -0.10(-6.35%)
Apr 12, 2017 1.585 1.585 1.522 1.559 15,859,486 -0.06(-3.86%)
Apr 11, 2017 1.595 1.632 1.554 1.621 9,011,903 +0.04(+2.64%)
Apr 10, 2017 1.611 1.616 1.554 1.580 12,512,370 -0.03(-1.94%)
Apr 07, 2017 1.590 1.632 1.574 1.611 8,661,669 +0.03(+1.98%)
Apr 06, 2017 1.611 1.632 1.574 1.580 7,724,093 -0.03(-1.94%)
Apr 05, 2017 1.658 1.684 1.606 1.611 9,141,281 -0.04(-2.21%)
Apr 04, 2017 1.668 1.684 1.637 1.647 8,094,037 -0.04(-2.47%)
Apr 03, 2017 1.710 1.715 1.663 1.689 4,829,984 -0.03(-1.52%)
Mar 31, 2017 1.679 1.720 1.663 1.715 6,655,828 +0.05(+3.14%)
Mar 30, 2017 1.700 1.715 1.653 1.663 5,678,589 -0.04(-2.45%)
Mar 29, 2017 1.647 1.720 1.632 1.705 6,928,008 +0.02(+0.93%)
Mar 28, 2017 1.705 1.731 1.663 1.689 6,658,820 -0.04(-2.41%)
Mar 27, 2017 1.647 1.733 1.642 1.731 6,186,664 +0.04(+2.47%)
Mar 24, 2017 1.663 1.705 1.658 1.689 7,452,343 +0.07(+4.52%)
Mar 23, 2017 1.653 1.687 1.574 1.616 12,964,093 -0.03(-1.59%)
Mar 22, 2017 1.653 1.668 1.491 1.642 35,625,180 -0.04(-2.17%)
Mar 21, 2017 1.825 1.835 1.679 1.679 20,718,404 -0.17(-9.04%)
Mar 20, 2017 1.919 1.950 1.825 1.846 10,544,943 -0.08(-4.32%)
Mar 17, 2017 1.981 2.002 1.877 1.929 12,789,808 +0.02(+0.82%)
Mar 16, 2017 1.877 1.939 1.877 1.913 8,421,827 +0.05(+2.51%)
Mar 15, 2017 1.783 1.872 1.767 1.866 9,827,083 +0.07(+3.77%)
Mar 14, 2017 1.856 1.859 1.762 1.799 8,722,675 -0.08(-4.17%)
Mar 13, 2017 1.866 1.898 1.853 1.877 9,873,516 +0.08(+4.35%)
Mar 10, 2017 1.788 1.804 1.747 1.799 7,230,571 +0.05(+2.68%)
Mar 09, 2017 1.804 1.814 1.726 1.752 11,322,035 -0.08(-4.55%)
Mar 08, 2017 1.877 1.895 1.788 1.835 14,586,381 -0.09(-4.86%)
Mar 07, 2017 1.872 1.934 1.846 1.929 11,235,260 +0.11(+6.32%)
Mar 06, 2017 1.861 1.872 1.801 1.814 7,872,025 -0.04(-1.97%)
Mar 03, 2017 1.773 1.851 1.770 1.851 25,406,300 +0.12(+6.93%)
Mar 02, 2017 1.752 1.773 1.710 1.731 8,802,397 -0.04(-2.35%)
Mar 01, 2017 1.700 1.783 1.692 1.773 13,590,358 +0.05(+3.03%)
Feb 28, 2017 1.700 1.752 1.679 1.720 10,588,087 -0.01(-0.60%)
Feb 27, 2017 1.757 1.775 1.700 1.731 6,795,016 -0.04(-2.06%)
Feb 24, 2017 1.793 1.799 1.741 1.767 7,173,162 -0.04(-2.02%)
Feb 23, 2017 1.924 1.929 1.793 1.804 14,079,908 -0.05(-2.54%)
Feb 22, 2017 1.924 1.958 1.814 1.851 16,245,518 -0.02(-0.84%)
Feb 21, 2017 1.819 1.872 1.819 1.866 11,314,002 +0.15(+8.49%)
Feb 17, 2017 1.720 1.720 1.720 0 +0.00(+0.00%)
Feb 16, 2017 1.694 1.752 1.694 1.720 9,570,457 +0.05(+2.80%)
Feb 15, 2017 1.601 1.689 1.590 1.674 13,778,396 +0.11(+7.36%)
Feb 14, 2017 1.554 1.561 1.515 1.559 6,799,657 +0.02(+1.01%)
Feb 13, 2017 1.535 1.554 1.517 1.543 7,324,422 +0.05(+3.14%)
Feb 10, 2017 1.475 1.528 1.447 1.496 30,307,296 +0.05(+3.61%)
Feb 09, 2017 1.481 1.481 1.413 1.444 18,674,742 -0.02(-1.42%)
Feb 08, 2017 1.439 1.491 1.423 1.465 16,208,124 +0.03(+1.81%)
Feb 07, 2017 1.475 1.481 1.434 1.439 7,268,706 +0.00(+0.00%)
Feb 06, 2017 1.512 1.517 1.439 1.439 9,955,427 -0.07(-4.83%)
Feb 03, 2017 1.533 1.548 1.512 1.512 5,977,649 -0.01(-0.69%)
Feb 02, 2017 1.491 1.528 1.475 1.522 7,952,693 +0.05(+3.55%)
Feb 01, 2017 1.486 1.496 1.444 1.470 9,072,897 -0.01(-0.70%)
Jan 31, 2017 1.475 1.499 1.455 1.481 12,401,874 +0.07(+5.18%)
Jan 30, 2017 1.444 1.444 1.387 1.408 15,144,622 -0.05(-3.23%)
Jan 27, 2017 1.460 1.470 1.439 1.455 9,560,122 -0.01(-0.36%)
Jan 26, 2017 1.481 1.488 1.444 1.460 10,988,623 +0.00(+0.00%)
Jan 25, 2017 1.455 1.491 1.418 1.460 9,889,753 +0.00(+0.00%)
Jan 24, 2017 1.475 1.494 1.449 1.460 9,750,634 -0.02(-1.06%)
Jan 23, 2017 1.434 1.475 1.423 1.475 9,279,961 +0.08(+5.99%)
Jan 20, 2017 1.408 1.418 1.376 1.392 6,407,425 +0.01(+0.75%)
Jan 19, 2017 1.408 1.408 1.366 1.382 9,643,195 -0.01(-0.38%)
Jan 18, 2017 1.428 1.439 1.376 1.387 7,258,918 -0.03(-1.85%)
Jan 17, 2017 1.397 1.436 1.374 1.413 9,183,000 +0.06(+4.23%)
Jan 13, 2017 1.355 1.355 1.355 0 -0.03(-2.26%)
Jan 12, 2017 1.309 1.410 1.306 1.387 12,288,062 +0.11(+8.57%)
Jan 11, 2017 1.194 1.283 1.183 1.277 14,563,471 +0.08(+6.99%)
Jan 10, 2017 1.204 1.215 1.189 1.194 8,273,277 -0.01(-0.44%)
Jan 09, 2017 1.210 1.220 1.189 1.199 5,897,169 +0.02(+1.32%)
Jan 06, 2017 1.194 1.204 1.173 1.183 6,078,446 -0.02(-1.73%)
Jan 05, 2017 1.230 1.236 1.194 1.204 8,004,214 -0.02(-1.70%)
Jan 04, 2017 1.230 1.241 1.204 1.225 10,055,804 -0.01(-0.84%)
Jan 03, 2017 1.246 1.267 1.225 1.236 8,214,903 +0.05(+3.95%)
Dec 30, 2016 1.189 1.189 1.189 0 -0.02(-1.72%)
Dec 29, 2016 1.194 1.225 1.191 1.210 3,419,989 +0.05(+4.11%)
Dec 28, 2016 1.152 1.177 1.152 1.162 5,321,497 +0.03(+2.20%)
Dec 27, 2016 1.127 1.147 1.122 1.137 7,123,276 +0.01(+0.44%)
Dec 23, 2016 1.132 1.132 1.132 0 +0.02(+1.80%)
Dec 22, 2016 1.087 1.117 1.077 1.112 4,576,763 +0.05(+4.72%)
Dec 21, 2016 1.097 1.102 1.057 1.062 4,589,043 -0.02(-1.85%)
Dec 20, 2016 1.082 1.097 1.077 1.082 3,277,815 -0.01(-0.46%)
Dec 19, 2016 1.097 1.117 1.077 1.087 5,764,301 +0.05(+4.33%)
Dec 16, 2016 1.057 1.077 1.032 1.042 7,663,883 -0.01(-0.48%)
Dec 15, 2016 1.042 1.064 1.034 1.047 7,469,508 -0.01(-0.48%)
Dec 14, 2016 1.102 1.107 1.052 1.052 5,846,015 -0.07(-5.83%)
Dec 13, 2016 1.082 1.122 1.079 1.117 8,457,010 +0.04(+3.72%)
Dec 12, 2016 1.062 1.077 1.054 1.077 5,171,749 +0.00(+0.00%)
Dec 09, 2016 1.072 1.084 1.067 1.077 7,562,657 +0.02(+1.42%)
Dec 08, 2016 1.092 1.114 1.052 1.062 9,806,145 -0.03(-2.30%)
Dec 07, 2016 1.072 1.102 1.067 1.087 6,518,668 +0.02(+1.40%)
Dec 06, 2016 1.047 1.082 1.047 1.072 8,560,457 -0.01(-0.93%)
Dec 05, 2016 1.062 1.097 1.062 1.082 4,558,119 +0.02(+1.89%)
Dec 02, 2016 1.047 1.079 1.037 1.062 6,849,635 +0.00(+0.47%)
Dec 01, 2016 1.097 1.107 1.049 1.057 11,631,022 -0.07(-6.22%)
Nov 30, 2016 1.182 1.187 1.127 1.127 13,046,494 -0.04(-3.02%)
Nov 29, 2016 1.187 1.197 1.152 1.162 5,010,990 -0.02(-1.69%)
Nov 28, 2016 1.167 1.197 1.159 1.182 4,074,979 +0.04(+3.06%)
Nov 25, 2016 1.162 1.167 1.147 1.147 4,002,142 -0.06(-4.58%)
Nov 23, 2016 1.202 1.202 1.202 0 +0.00(+0.00%)
Nov 22, 2016 1.237 1.242 1.187 1.202 9,198,990 -0.01(-0.83%)
Nov 21, 2016 1.187 1.217 1.179 1.212 6,513,779 +0.05(+3.86%)
Nov 18, 2016 1.162 1.185 1.137 1.167 5,097,051 +0.02(+1.30%)
Nov 17, 2016 1.207 1.223 1.147 1.152 6,449,898 -0.05(-3.77%)
Nov 16, 2016 1.232 1.247 1.177 1.197 6,725,712 -0.04(-3.24%)
Nov 15, 2016 1.192 1.267 1.172 1.237 8,851,158 +0.06(+4.66%)
Nov 14, 2016 1.182 1.227 1.147 1.182 15,696,194 +0.00(+0.00%)
Nov 11, 2016 1.112 1.192 1.052 1.182 19,216,186 -0.04(-2.88%)
Nov 10, 2016 1.307 1.322 1.189 1.217 17,716,386 -0.17(-11.96%)
Nov 09, 2016 1.382 1.437 1.367 1.382 13,937,498 -0.08(-5.48%)
Nov 08, 2016 1.427 1.480 1.417 1.462 7,701,545 +0.01(+0.34%)
Nov 07, 2016 1.427 1.467 1.417 1.457 8,881,685 +0.08(+5.82%)
Nov 04, 2016 1.402 1.430 1.377 1.377 7,203,368 -0.02(-1.43%)
Nov 03, 2016 1.402 1.447 1.392 1.397 6,331,645 +0.03(+1.83%)
Nov 02, 2016 1.407 1.407 1.357 1.372 7,232,900 -0.04(-2.49%)
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.