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 )

2.560 -0.020 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2018 1.705 1.711 1.632 1.643 14,372,302 -0.06(-3.33%)
Oct 30, 2018 1.643 1.728 1.626 1.700 11,302,810 +0.01(+0.33%)
Oct 29, 2018 1.830 1.849 1.671 1.694 35,027,460 -0.16(-8.84%)
Oct 26, 2018 1.717 1.864 1.705 1.858 43,387,384 +0.16(+9.70%)
Oct 25, 2018 1.581 1.704 1.575 1.694 17,062,856 +0.13(+8.33%)
Oct 24, 2018 1.615 1.626 1.552 1.564 10,348,470 -0.05(-2.82%)
Oct 23, 2018 1.569 1.609 1.550 1.609 10,793,001 +0.01(+0.71%)
Oct 22, 2018 1.603 1.620 1.581 1.598 8,686,857 +0.01(+0.71%)
Oct 19, 2018 1.581 1.598 1.513 1.586 20,478,966 +0.03(+1.82%)
Oct 18, 2018 1.581 1.601 1.552 1.558 16,502,838 -0.05(-2.83%)
Oct 17, 2018 1.513 1.626 1.513 1.603 14,590,019 +0.02(+1.07%)
Oct 16, 2018 1.586 1.598 1.564 1.586 10,392,461 +0.05(+3.32%)
Oct 15, 2018 1.581 1.609 1.530 1.535 22,956,154 -0.08(-4.91%)
Oct 12, 2018 1.524 1.626 1.521 1.615 12,433,387 +0.12(+7.95%)
Oct 11, 2018 1.490 1.524 1.462 1.496 17,639,838 +0.04(+2.72%)
Oct 10, 2018 1.496 1.507 1.439 1.456 24,704,162 -0.12(-7.55%)
Oct 09, 2018 1.490 1.581 1.465 1.575 35,514,996 +0.08(+5.30%)
Oct 08, 2018 1.581 1.581 1.439 1.496 52,486,556 +0.26(+21.10%)
Oct 05, 2018 1.229 1.252 1.204 1.235 20,893,406 +0.09(+7.92%)
Oct 04, 2018 1.122 1.161 1.099 1.144 8,122,891 +0.02(+2.02%)
Oct 03, 2018 1.161 1.161 1.096 1.122 16,444,636 +0.07(+6.45%)
Oct 02, 2018 1.025 1.065 1.014 1.054 9,579,753 +0.08(+8.77%)
Oct 01, 2018 0.9801 0.9801 0.9575 0.9688 2,311,883 +0.00(+0.00%)
Sep 28, 2018 0.9858 1.003 0.9631 0.9688 5,165,854 -0.03(-2.84%)
Sep 27, 2018 0.9971 1.025 0.9858 0.9971 5,083,894 +0.01(+0.57%)
Sep 26, 2018 0.9915 1.003 0.9773 0.9915 3,482,811 +0.01(+1.16%)
Sep 25, 2018 0.9461 0.9858 0.9405 0.9801 2,527,429 +0.01(+0.58%)
Sep 24, 2018 1.014 1.014 0.9631 0.9745 5,383,123 -0.05(-4.97%)
Sep 21, 2018 0.9858 1.042 0.9801 1.025 5,904,539 +0.05(+4.62%)
Sep 20, 2018 0.9858 0.9915 0.9631 0.9801 3,138,787 +0.02(+1.76%)
Sep 19, 2018 0.9745 0.9801 0.9518 0.9631 4,444,316 -0.01(-1.16%)
Sep 18, 2018 0.9405 0.9858 0.9235 0.9745 6,525,631 +0.04(+4.24%)
Sep 17, 2018 0.9065 0.9518 0.8951 0.9348 4,495,970 +0.03(+3.13%)
Sep 14, 2018 0.9178 0.9235 0.8838 0.9065 3,445,785 +0.00(+0.00%)
Sep 13, 2018 0.9405 0.9441 0.9065 0.9065 7,507,271 -0.04(-4.19%)
Sep 12, 2018 0.9518 0.9688 0.9405 0.9461 6,242,220 +0.01(+1.21%)
Sep 11, 2018 0.9461 0.9631 0.9291 0.9348 7,737,520 -0.04(-4.07%)
Sep 10, 2018 1.003 1.008 0.9631 0.9745 3,708,360 -0.03(-2.83%)
Sep 07, 2018 0.9915 1.028 0.9830 1.003 6,606,687 +0.02(+2.31%)
Sep 06, 2018 0.9688 0.9830 0.9461 0.9801 5,023,650 +0.02(+2.37%)
Sep 05, 2018 0.9405 0.9745 0.9348 0.9575 11,408,849 +0.02(+1.81%)
Sep 04, 2018 0.9745 0.9858 0.9348 0.9405 11,211,866 -0.07(-7.26%)
Aug 31, 2018 1.014 1.014 1.014 0 +0.03(+3.47%)
Aug 30, 2018 1.003 1.011 0.9631 0.9801 7,309,141 -0.04(-3.89%)
Aug 29, 2018 1.003 1.031 0.9971 1.020 7,517,729 +0.02(+2.27%)
Aug 28, 2018 1.025 1.025 0.9801 0.9971 5,488,159 -0.03(-3.30%)
Aug 27, 2018 1.014 1.042 1.003 1.031 4,558,335 +0.03(+3.41%)
Aug 24, 2018 1.020 1.020 0.9688 0.9971 19,600,310 +0.00(+0.00%)
Aug 23, 2018 1.065 1.065 0.9915 0.9971 7,932,801 -0.06(-5.88%)
Aug 22, 2018 1.037 1.065 1.008 1.059 15,800,807 +0.01(+0.54%)
Aug 21, 2018 1.122 1.122 1.048 1.054 4,823,611 -0.07(-6.53%)
Aug 20, 2018 1.139 1.139 1.110 1.127 2,778,875 -0.02(-1.97%)
Aug 17, 2018 1.167 1.176 1.110 1.150 4,686,282 -0.01(-0.49%)
Aug 16, 2018 1.161 1.195 1.133 1.156 14,116,903 +0.03(+3.03%)
Aug 15, 2018 1.116 1.144 1.099 1.122 3,323,483 -0.01(-1.00%)
Aug 14, 2018 1.127 1.150 1.111 1.133 3,974,592 +0.02(+2.04%)
Aug 13, 2018 1.093 1.122 1.082 1.110 3,805,212 -0.01(-0.51%)
Aug 10, 2018 1.144 1.144 1.105 1.116 6,885,217 -0.06(-5.29%)
Aug 09, 2018 1.224 1.224 1.161 1.178 3,887,044 -0.05(-3.70%)
Aug 08, 2018 1.246 1.263 1.212 1.224 3,475,514 -0.01(-0.46%)
Aug 07, 2018 1.252 1.280 1.218 1.229 5,413,999 -0.01(-0.46%)
Aug 06, 2018 1.246 1.263 1.235 1.235 3,958,442 -0.01(-0.91%)
Aug 03, 2018 1.218 1.258 1.207 1.246 5,414,730 +0.05(+3.77%)
Aug 02, 2018 1.195 1.218 1.190 1.201 3,410,620 +0.00(+0.00%)
Aug 01, 2018 1.207 1.218 1.190 1.201 3,618,973 +0.01(+0.95%)
Jul 31, 2018 1.207 1.229 1.190 1.190 5,538,262 -0.03(-2.33%)
Jul 30, 2018 1.224 1.229 1.198 1.218 4,397,902 +0.01(+0.94%)
Jul 27, 2018 1.229 1.241 1.198 1.207 5,625,833 +0.00(+0.00%)
Jul 26, 2018 1.258 1.261 1.190 1.207 4,681,322 -0.05(-4.05%)
Jul 25, 2018 1.229 1.263 1.218 1.258 7,328,179 +0.05(+3.74%)
Jul 24, 2018 1.195 1.224 1.184 1.212 4,780,703 +0.04(+3.38%)
Jul 23, 2018 1.167 1.190 1.161 1.173 1,597,342 -0.01(-0.48%)
Jul 20, 2018 1.190 1.201 1.161 1.178 9,206,019 +0.05(+4.00%)
Jul 19, 2018 1.105 1.133 1.099 1.133 2,318,954 +0.02(+1.52%)
Jul 18, 2018 1.133 1.139 1.110 1.116 4,051,230 -0.01(-1.00%)
Jul 17, 2018 1.127 1.139 1.122 1.127 4,397,081 +0.01(+1.02%)
Jul 16, 2018 1.144 1.153 1.116 1.116 5,310,197 -0.02(-1.99%)
Jul 13, 2018 1.093 1.144 1.076 1.139 7,561,960 +0.03(+3.08%)
Jul 12, 2018 1.099 1.105 1.082 1.105 3,948,193 +0.01(+1.04%)
Jul 11, 2018 1.116 1.127 1.082 1.093 5,015,257 -0.03(-3.01%)
Jul 10, 2018 1.105 1.133 1.093 1.127 5,791,205 +0.04(+3.65%)
Jul 09, 2018 1.105 1.110 1.077 1.088 5,189,049 -0.01(-0.52%)
Jul 06, 2018 1.076 1.099 1.068 1.093 4,379,127 +0.02(+1.58%)
Jul 05, 2018 1.065 1.108 1.054 1.076 4,647,509 +0.02(+1.60%)
Jul 03, 2018 1.059 1.059 1.059 0 +0.01(+1.08%)
Jul 02, 2018 1.031 1.054 1.025 1.048 2,500,023 +0.01(+0.54%)
Jun 29, 2018 1.037 1.048 1.020 1.042 5,255,656 +0.00(+0.00%)
Jun 28, 2018 1.014 1.042 1.008 1.042 7,083,680 +0.03(+3.37%)
Jun 27, 2018 1.071 1.071 1.003 1.008 7,711,083 -0.07(-6.81%)
Jun 26, 2018 1.031 1.088 1.031 1.082 8,229,013 +0.06(+6.11%)
Jun 25, 2018 0.9858 1.025 0.9801 1.020 4,738,527 +0.05(+5.26%)
Jun 22, 2018 0.9858 0.9915 0.9631 0.9688 7,303,372 -0.01(-1.16%)
Jun 21, 2018 0.9971 1.008 0.9801 0.9801 2,736,190 -0.03(-3.35%)
Jun 20, 2018 1.025 1.031 0.9971 1.014 6,050,165 +0.01(+0.56%)
Jun 19, 2018 0.9858 1.020 0.9694 1.008 5,695,617 +0.02(+1.71%)
Jun 18, 2018 0.9915 0.9971 0.9801 0.9915 2,576,814 -0.02(-1.68%)
Jun 15, 2018 1.020 0.9688 1.008 7,645,852 +0.02(+1.71%)
Jun 14, 2018 1.020 1.031 0.9858 0.9915 4,780,908 -0.02(-2.23%)
Jun 13, 2018 1.008 1.025 0.9915 1.014 2,632,755 +0.01(+0.56%)
Jun 12, 2018 1.014 1.034 0.9943 1.008 6,593,539 -0.01(-1.11%)
Jun 11, 2018 1.037 1.054 1.014 1.020 7,855,942 -0.01(-1.10%)
Jun 08, 2018 1.008 1.048 0.9745 1.031 12,308,534 +0.05(+4.60%)
Jun 07, 2018 1.014 1.014 0.9405 0.9858 15,512,361 -0.06(-5.44%)
Jun 06, 2018 1.020 1.042 12,941,738 -0.03(-2.64%)
Jun 05, 2018 1.139 1.161 1.068 1.071 27,230,022 -0.08(-7.35%)
Jun 04, 2018 1.139 1.159 1.133 1.156 5,333,199 +0.02(+2.00%)
Jun 01, 2018 1.139 1.178 1.113 1.133 14,758,110 -0.01(-0.50%)
May 31, 2018 1.139 1.161 1.116 1.139 8,661,302 -0.02(-1.47%)
May 30, 2018 1.133 1.156 1.105 1.156 21,385,874 +0.04(+3.55%)
May 29, 2018 1.127 1.156 1.105 1.116 12,527,480 -0.07(-5.74%)
May 25, 2018 1.184 1.184 1.184 0 -0.06(-4.57%)
May 24, 2018 1.252 1.258 1.229 1.241 3,205,378 -0.03(-2.23%)
May 23, 2018 1.263 1.292 1.246 1.269 11,638,313 +0.01(+0.45%)
May 22, 2018 1.207 1.269 1.195 1.263 9,178,210 +0.08(+7.21%)
May 21, 2018 1.195 1.207 1.156 1.178 7,224,269 +0.03(+2.97%)
May 18, 2018 1.161 1.173 1.133 1.144 12,817,057 -0.05(-4.26%)
May 17, 2018 1.212 1.229 1.184 1.195 6,159,272 -0.04(-3.21%)
May 16, 2018 1.235 1.252 1.218 1.235 5,736,246 +0.03(+2.83%)
May 15, 2018 1.190 1.212 1.170 1.201 7,260,165 -0.02(-1.85%)
May 14, 2018 1.229 1.258 1.212 1.224 4,369,564 -0.01(-0.46%)
May 11, 2018 1.258 1.269 1.221 1.229 3,851,531 -0.03(-2.25%)
May 10, 2018 1.229 1.263 1.224 1.258 3,265,525 +0.04(+3.26%)
May 09, 2018 1.218 1.221 1.204 1.218 3,693,782 -0.02(-1.38%)
May 08, 2018 1.229 1.241 1.207 1.235 3,663,186 -0.01(-0.46%)
May 07, 2018 1.258 1.275 1.232 1.241 3,464,724 -0.01(-0.45%)
May 04, 2018 1.224 1.289 1.218 1.246 5,920,882 +0.03(+2.32%)
May 03, 2018 1.224 1.235 1.201 1.218 3,075,519 -0.01(-0.92%)
May 02, 2018 1.263 1.286 1.224 1.229 4,931,565 -0.03(-2.24%)
May 01, 2018 1.274 1.295 1.242 1.258 2,275,206 -0.02(-1.67%)
Apr 30, 2018 1.284 1.300 1.274 1.279 5,982,386 -0.01(-0.83%)
Apr 27, 2018 1.284 1.295 1.274 1.290 9,316,804 +0.02(+1.26%)
Apr 26, 2018 1.236 1.284 1.236 1.274 5,503,408 +0.03(+2.59%)
Apr 25, 2018 1.247 1.252 1.231 1.242 4,053,211 -0.03(-2.52%)
Apr 24, 2018 1.300 1.311 1.247 1.274 6,144,468 -0.02(-1.65%)
Apr 23, 2018 1.295 1.300 1.268 1.295 5,527,813 -0.02(-1.22%)
Apr 20, 2018 1.316 1.322 1.290 1.311 9,199,756 -0.02(-1.61%)
Apr 19, 2018 1.284 1.338 1.268 1.332 13,943,910 +0.03(+2.47%)
Apr 18, 2018 1.284 1.300 1.274 1.300 8,316,868 +0.04(+2.97%)
Apr 17, 2018 1.242 1.274 1.239 1.263 4,502,952 +0.03(+2.16%)
Apr 16, 2018 1.258 1.266 1.220 1.236 5,028,537 -0.02(-1.70%)
Apr 13, 2018 1.311 1.311 1.252 1.258 12,317,166 -0.05(-4.08%)
Apr 12, 2018 1.284 1.316 1.284 1.311 4,256,575 +0.03(+2.51%)
Apr 11, 2018 1.247 1.300 1.247 1.279 2,802,180 +0.03(+2.58%)
Apr 10, 2018 1.252 1.266 1.225 1.247 7,153,257 +0.01(+0.43%)
Apr 09, 2018 1.290 1.290 1.236 1.242 7,996,106 -0.05(-4.13%)
Apr 06, 2018 1.295 1.319 1.279 1.295 8,305,654 -0.02(-1.22%)
Apr 05, 2018 1.332 1.349 1.303 1.311 6,483,412 +0.01(+0.82%)
Apr 04, 2018 1.290 1.311 1.268 1.300 4,330,119 -0.02(-1.62%)
Apr 03, 2018 1.343 1.349 1.314 1.322 2,851,860 -0.01(-0.80%)
Apr 02, 2018 1.381 1.391 1.311 1.332 6,463,773 -0.05(-3.49%)
Mar 29, 2018 1.381 1.381 1.381 0 +0.07(+5.31%)
Mar 28, 2018 1.354 1.365 1.295 1.311 5,716,427 -0.05(-3.54%)
Mar 27, 2018 1.386 1.386 1.343 1.359 3,462,249 -0.04(-2.68%)
Mar 26, 2018 1.375 1.397 1.359 1.397 5,038,025 +0.04(+3.16%)
Mar 23, 2018 1.370 1.381 1.349 1.354 4,147,255 -0.02(-1.17%)
Mar 22, 2018 1.365 1.397 1.359 1.370 5,512,974 -0.01(-0.78%)
Mar 21, 2018 1.354 1.386 1.354 1.381 5,381,062 +0.03(+1.98%)
Mar 20, 2018 1.359 1.383 1.338 1.354 7,223,700 -0.01(-0.78%)
Mar 19, 2018 1.354 1.375 1.332 1.365 9,188,723 +0.05(+3.66%)
Mar 16, 2018 1.306 1.335 1.298 1.316 4,177,952 +0.00(+0.00%)
Mar 15, 2018 1.290 1.332 1.279 1.316 6,256,254 +0.02(+1.23%)
Mar 14, 2018 1.322 1.332 1.290 1.300 2,525,515 -0.02(-1.62%)
Mar 13, 2018 1.349 1.367 1.311 1.322 4,765,220 -0.04(-3.14%)
Mar 12, 2018 1.359 1.375 1.343 1.365 4,224,579 +0.01(+0.39%)
Mar 09, 2018 1.381 1.381 1.349 1.359 6,463,581 -0.02(-1.17%)
Mar 08, 2018 1.332 1.386 1.332 1.375 5,485,272 +0.04(+3.21%)
Mar 07, 2018 1.300 1.332 4,500,425 -0.01(-0.40%)
Mar 06, 2018 1.338 1.370 1.332 1.338 3,824,839 +0.01(+0.81%)
Mar 05, 2018 1.316 1.338 1.314 1.327 4,645,577 -0.01(-0.80%)
Mar 02, 2018 1.311 1.338 1.279 1.338 8,061,219 +0.04(+3.31%)
Mar 01, 2018 1.327 1.341 1.292 1.295 13,749,556 -0.04(-3.20%)
Feb 28, 2018 1.381 1.386 1.332 1.338 10,583,423 -0.02(-1.57%)
Feb 27, 2018 1.375 1.386 1.349 1.359 5,303,763 -0.02(-1.55%)
Feb 26, 2018 1.370 1.391 1.359 1.381 6,563,265 +0.03(+1.98%)
Feb 23, 2018 1.338 1.354 1.311 1.354 5,296,918 +0.04(+3.27%)
Feb 22, 2018 1.311 4,184,695 +0.03(+2.08%)
Feb 21, 2018 1.300 1.322 1.274 1.284 8,506,418 -0.02(-1.24%)
Feb 20, 2018 1.295 1.346 1.287 1.300 7,922,636 -0.03(-2.02%)
Feb 16, 2018 1.327 1.327 1.327 0 +0.01(+0.81%)
Feb 15, 2018 1.279 1.338 1.258 1.316 10,876,168 +0.06(+5.13%)
Feb 14, 2018 1.199 1.258 1.188 1.252 9,196,091 +0.03(+2.63%)
Feb 13, 2018 1.204 1.231 1.204 1.220 3,607,802 -0.01(-0.44%)
Feb 12, 2018 1.177 1.225 1.156 1.225 7,332,376 +0.05(+4.09%)
Feb 09, 2018 1.177 1.193 1.134 1.177 7,067,587 +0.03(+2.33%)
Feb 08, 2018 1.215 1.220 1.151 1.151 5,032,506 -0.06(-4.87%)
Feb 07, 2018 1.247 1.247 1.199 1.209 5,023,808 -0.03(-2.59%)
Feb 06, 2018 1.161 1.252 1.156 1.242 12,873,503 +0.06(+5.22%)
Feb 05, 2018 1.193 1.225 1.137 1.180 5,253,340 -0.05(-3.71%)
Feb 02, 2018 1.242 1.247 1.209 1.225 5,862,464 -0.05(-3.78%)
Feb 01, 2018 1.279 1.284 1.263 1.274 6,716,850 +0.03(+2.15%)
Jan 31, 2018 1.279 1.290 1.231 1.247 8,976,399 -0.01(-0.85%)
Jan 30, 2018 1.247 1.260 1.215 1.258 9,993,963 +0.01(+0.86%)
Jan 29, 2018 1.268 1.306 1.242 1.247 29,435,816 +0.01(+0.43%)
Jan 26, 2018 1.172 1.260 1.172 1.242 14,545,974 +0.09(+7.41%)
Jan 25, 2018 1.156 1.199 1.140 1.156 17,896,002 +0.03(+2.37%)
Jan 24, 2018 1.118 1.140 1.110 1.129 21,514,232 +0.04(+3.94%)
Jan 23, 2018 1.070 1.092 1.065 1.086 8,479,588 -0.01(-0.49%)
Jan 22, 2018 1.108 1.113 1.084 1.092 2,839,977 -0.02(-1.45%)
Jan 19, 2018 1.102 1.108 1.102 1.108 1,073,154 +0.01(+0.98%)
Jan 18, 2018 1.113 1.124 1.086 1.097 4,626,185 -0.02(-1.91%)
Jan 17, 2018 1.118 1.124 1.108 1.118 2,481,750 -0.01(-0.48%)
Jan 16, 2018 1.134 1.140 1.124 1.124 2,714,000 -0.01(-0.94%)
Jan 12, 2018 1.134 1.134 1.134 0 -0.01(-0.47%)
Jan 11, 2018 1.124 1.140 1.118 1.140 3,898,804 +0.02(+1.91%)
Jan 10, 2018 1.121 1.097 1.118 2,807,573 +0.02(+1.95%)
Jan 09, 2018 1.124 1.124 1.097 1.097 2,690,662 -0.03(-2.38%)
Jan 08, 2018 1.124 1.134 1.118 1.124 2,701,216 +0.01(+0.48%)
Jan 05, 2018 1.124 1.129 1.113 1.118 2,459,187 +0.00(+0.00%)
Jan 04, 2018 1.156 1.156 1.116 1.118 4,222,654 -0.03(-2.34%)
Jan 03, 2018 1.140 1.156 1.129 1.145 4,287,294 +0.00(+0.00%)
Jan 02, 2018 1.118 1.151 1.118 1.145 3,987,683 +0.04(+3.88%)
Dec 29, 2017 1.102 1.102 1.102 0 +0.01(+0.98%)
Dec 28, 2017 1.097 1.102 1.086 1.092 5,168,215 +0.01(+0.99%)
Dec 27, 2017 1.086 1.086 1.076 1.081 6,425,755 +0.01(+1.00%)
Dec 26, 2017 1.065 1.081 1.054 1.070 10,871,502 +0.02(+2.04%)
Dec 22, 2017 1.060 1.068 1.049 1.049 3,577,152 -0.01(-0.51%)
Dec 21, 2017 1.027 1.068 1.027 1.054 21,806,274 +0.04(+3.68%)
Dec 20, 2017 1.033 1.038 1.017 1.017 4,148,571 -0.02(-1.55%)
Dec 19, 2017 1.044 1.049 1.027 1.033 1,561,704 -0.02(-2.03%)
Dec 18, 2017 1.049 1.070 1.044 1.054 5,024,011 +0.02(+1.55%)
Dec 15, 2017 1.038 1.044 1.027 1.038 4,797,706 +0.01(+1.04%)
Dec 14, 2017 1.038 1.046 1.011 1.027 5,800,493 -0.03(-2.54%)
Dec 13, 2017 1.081 1.097 1.049 1.054 8,419,051 -0.04(-3.90%)
Dec 12, 2017 1.070 1.113 1.060 1.097 10,556,181 +0.01(+0.49%)
Dec 11, 2017 1.086 1.102 1.081 1.092 3,253,298 +0.00(+0.00%)
Dec 08, 2017 1.102 1.110 1.076 1.092 3,737,658 -0.01(-0.49%)
Dec 07, 2017 1.076 1.108 1.070 1.097 5,807,994 -0.02(-1.91%)
Dec 06, 2017 1.124 1.129 1.100 1.118 6,858,385 +0.01(+0.48%)
Dec 05, 2017 1.145 1.156 1.102 1.113 10,070,526 -0.02(-1.89%)
Dec 04, 2017 1.129 1.151 1.129 1.134 4,611,976 +0.02(+1.44%)
Dec 01, 2017 1.102 1.134 1.097 1.118 4,490,583 +0.03(+2.45%)
Nov 30, 2017 1.113 1.118 1.070 1.092 20,880,128 -0.06(-5.56%)
Nov 29, 2017 1.199 1.204 1.151 1.156 4,449,570 -0.05(-4.00%)
Nov 28, 2017 1.172 1.204 1.167 1.204 4,654,229 +0.05(+4.17%)
Nov 27, 2017 1.134 1.156 1.118 1.156 5,712,402 +0.00(+0.00%)
Nov 24, 2017 1.145 1.167 1.134 1.156 4,263,610 +0.04(+3.35%)
Nov 22, 2017 1.113 1.129 1.097 1.118 4,041,446 +0.01(+0.97%)
Nov 21, 2017 1.134 1.134 1.108 1.108 4,912,498 -0.03(-2.82%)
Nov 20, 2017 1.113 1.161 1.108 1.140 9,441,575 +0.04(+3.40%)
Nov 17, 2017 1.060 1.102 1.060 1.102 7,246,031 +0.04(+4.04%)
Nov 16, 2017 1.076 1.076 1.054 1.060 3,004,551 +0.00(+0.00%)
Nov 15, 2017 1.044 1.076 1.044 1.060 2,871,804 +0.00(+0.00%)
Nov 14, 2017 1.086 1.092 1.049 1.060 6,348,949 -0.04(-3.88%)
Nov 13, 2017 1.081 1.113 1.081 1.102 8,111,888 +0.01(+0.98%)
Nov 10, 2017 1.108 1.134 1.081 1.092 18,479,406 -0.05(-4.67%)
Nov 09, 2017 1.145 1.167 1.129 1.145 4,847,228 -0.03(-2.28%)
Nov 08, 2017 1.134 1.180 1.129 1.172 5,650,453 +0.07(+6.31%)
Nov 07, 2017 1.156 1.156 1.102 1.102 9,149,600 -0.06(-5.50%)
Nov 06, 2017 1.151 1.169 1.129 1.167 7,669,727 +0.05(+4.31%)
Nov 03, 2017 1.193 1.193 1.092 1.118 11,890,192 -0.10(-7.93%)
Nov 02, 2017 1.209 1.228 1.177 1.215 5,581,604 +0.01(+0.44%)
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.