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: 4:10 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 29, 2021 1.506 1.513 1.470 1.486 14,439,947 -0.01(-0.44%)
Oct 28, 2021 1.533 1.552 1.489 1.493 12,969,330 -0.08(-5.04%)
Oct 27, 2021 1.579 1.599 1.559 1.572 9,873,930 +0.01(+0.42%)
Oct 26, 2021 1.553 1.566 10,841,588 -0.01(-0.42%)
Oct 25, 2021 1.559 1.589 1.539 1.572 10,188,130 +0.04(+2.59%)
Oct 22, 2021 1.546 1.572 1.467 1.533 16,945,338 -0.04(-2.52%)
Oct 21, 2021 1.704 1.711 1.549 1.572 17,569,714 -0.17(-9.85%)
Oct 20, 2021 1.731 1.771 1.731 1.744 15,892,520 +0.04(+2.33%)
Oct 19, 2021 1.764 1.764 1.698 1.704 15,042,489 -0.09(-4.80%)
Oct 18, 2021 1.764 1.800 1.741 1.790 12,401,371 +0.01(+0.74%)
Oct 15, 2021 1.804 1.830 1.771 1.777 30,018,626 -0.02(-1.10%)
Oct 14, 2021 1.777 1.804 1.764 1.797 8,404,875 +0.02(+1.12%)
Oct 13, 2021 1.738 1.790 1.728 1.777 11,362,867 +0.02(+1.13%)
Oct 12, 2021 1.731 1.784 1.731 1.757 11,716,282 +0.03(+1.53%)
Oct 11, 2021 1.665 1.744 1.665 1.731 18,549,784 +0.07(+3.97%)
Oct 08, 2021 1.638 1.678 1.632 1.665 7,020,612 +0.05(+3.28%)
Oct 07, 2021 1.632 1.648 1.576 1.612 17,214,468 -0.02(-1.21%)
Oct 06, 2021 1.632 1.645 1.592 1.632 11,146,399 -0.03(-1.98%)
Oct 05, 2021 1.671 1.708 1.632 1.665 13,915,214 -0.01(-0.39%)
Oct 04, 2021 1.685 1.698 1.658 1.671 6,701,722 -0.04(-2.32%)
Oct 01, 2021 1.678 1.721 1.668 1.711 5,308,336 +0.05(+2.78%)
Sep 30, 2021 1.698 1.709 1.658 1.665 8,487,734 -0.03(-1.56%)
Sep 29, 2021 1.698 1.734 1.685 1.691 5,829,719 -0.01(-0.39%)
Sep 28, 2021 1.731 1.738 1.691 1.698 6,690,889 -0.04(-2.28%)
Sep 27, 2021 1.724 1.777 1.711 1.738 16,084,329 +0.01(+0.77%)
Sep 24, 2021 1.711 1.738 1.691 1.724 9,270,722 +0.00(+0.00%)
Sep 23, 2021 1.738 1.757 1.718 1.724 10,018,920 -0.01(-0.38%)
Sep 22, 2021 1.724 1.757 1.718 1.731 9,962,544 +0.01(+0.38%)
Sep 21, 2021 1.685 1.744 1.671 1.724 10,570,709 +0.06(+3.57%)
Sep 20, 2021 1.671 1.688 1.648 1.665 10,001,269 -0.02(-1.18%)
Sep 17, 2021 1.678 1.688 1.658 1.685 7,608,467 -0.01(-0.78%)
Sep 16, 2021 1.685 1.718 1.678 1.698 5,399,038 -0.01(-0.39%)
Sep 15, 2021 1.691 1.711 1.678 1.704 6,024,241 +0.01(+0.39%)
Sep 14, 2021 1.711 1.734 1.691 1.698 6,933,961 +0.00(+0.00%)
Sep 13, 2021 1.671 1.711 1.662 1.698 8,922,808 +0.05(+3.21%)
Sep 10, 2021 1.671 1.691 1.645 1.645 7,379,167 -0.02(-1.19%)
Sep 09, 2021 1.612 1.678 1.605 1.665 14,258,204 +0.05(+3.28%)
Sep 08, 2021 1.658 1.671 1.609 1.612 8,980,968 -0.07(-4.31%)
Sep 07, 2021 1.711 1.718 1.685 1.685 1,481,012 -0.02(-1.16%)
Sep 03, 2021 1.744 1.751 1.691 1.704 4,687,340 -0.01(-0.77%)
Sep 02, 2021 1.711 1.757 1.704 1.718 6,162,049 -0.04(-2.26%)
Sep 01, 2021 1.711 1.777 1.704 1.757 16,602,426 +0.07(+4.31%)
Aug 31, 2021 1.665 1.704 1.648 1.685 13,621,392 +0.02(+1.19%)
Aug 30, 2021 1.652 1.671 1.632 1.665 9,048,266 +0.01(+0.40%)
Aug 27, 2021 1.605 1.668 1.586 1.658 9,656,654 +0.05(+2.87%)
Aug 26, 2021 1.632 1.645 1.609 1.612 5,363,993 -0.03(-1.61%)
Aug 25, 2021 1.599 1.642 1.586 1.638 7,437,110 +0.02(+1.22%)
Aug 24, 2021 1.519 1.632 1.513 1.619 10,081,739 +0.11(+7.46%)
Aug 23, 2021 1.506 1.519 1.480 1.506 7,548,845 +0.01(+0.44%)
Aug 20, 2021 1.453 1.513 1.427 1.500 9,183,427 +0.05(+3.18%)
Aug 19, 2021 1.427 1.467 1.408 1.453 8,784,555 +0.03(+1.85%)
Aug 18, 2021 1.414 1.473 1.410 1.427 8,752,298 -0.01(-0.92%)
Aug 17, 2021 1.427 1.480 1.410 1.440 8,452,243 +0.05(+3.32%)
Aug 16, 2021 1.427 1.427 1.381 1.394 4,774,608 -0.03(-1.86%)
Aug 13, 2021 1.407 1.427 1.381 1.420 4,713,067 +0.03(+1.90%)
Aug 12, 2021 1.414 1.427 1.394 1.394 5,416,422 -0.04(-2.77%)
Aug 11, 2021 1.440 1.457 1.420 1.434 5,084,214 -0.01(-0.46%)
Aug 10, 2021 1.447 1.470 1.434 1.440 4,270,928 -0.01(-0.91%)
Aug 09, 2021 1.460 1.477 1.417 1.453 5,815,819 +0.00(+0.00%)
Aug 06, 2021 1.453 1.480 1.440 1.453 5,635,779 +0.01(+0.46%)
Aug 05, 2021 1.493 1.513 1.434 1.447 7,398,881 -0.03(-1.79%)
Aug 04, 2021 1.493 1.510 1.447 1.473 7,614,441 -0.02(-1.33%)
Aug 03, 2021 1.467 1.496 1.434 1.493 6,889,071 +0.01(+0.89%)
Aug 02, 2021 1.506 1.533 1.480 1.480 7,701,164 +0.00(+0.00%)
Jul 30, 2021 1.533 1.546 1.480 1.480 6,400,732 -0.05(-3.45%)
Jul 29, 2021 1.572 1.579 1.526 1.533 4,653,803 -0.03(-1.69%)
Jul 28, 2021 1.533 1.566 1.523 1.559 4,139,226 +0.03(+2.16%)
Jul 27, 2021 1.519 1.533 1.503 1.526 4,284,088 +0.00(+0.00%)
Jul 26, 2021 1.506 1.531 1.500 1.526 3,196,712 +0.02(+1.32%)
Jul 23, 2021 1.533 1.546 1.500 1.506 4,585,806 -0.02(-1.30%)
Jul 22, 2021 1.533 1.553 1.519 1.526 5,526,230 +0.01(+0.87%)
Jul 21, 2021 1.500 1.519 1.486 1.513 3,674,564 +0.01(+0.88%)
Jul 20, 2021 1.453 1.513 1.447 1.500 7,595,260 +0.05(+3.18%)
Jul 19, 2021 1.486 1.493 1.447 1.453 7,575,404 -0.06(-3.93%)
Jul 16, 2021 1.533 1.553 1.500 1.513 8,265,236 -0.01(-0.87%)
Jul 15, 2021 1.546 1.559 1.506 1.526 7,751,192 +0.00(+0.00%)
Jul 14, 2021 1.533 1.553 1.516 1.526 4,874,569 +0.04(+2.67%)
Jul 13, 2021 1.506 1.513 1.480 1.486 8,966,229 -0.03(-2.17%)
Jul 12, 2021 1.470 1.519 1.463 1.519 6,508,293 +0.06(+4.07%)
Jul 09, 2021 1.460 1.486 1.447 1.460 3,846,301 +0.02(+1.38%)
Jul 08, 2021 1.467 1.473 1.434 1.440 7,107,066 -0.06(-3.96%)
Jul 07, 2021 1.486 1.506 1.470 1.500 5,877,842 +0.01(+0.44%)
Jul 06, 2021 1.526 1.526 1.486 1.493 3,885,364 -0.06(-3.83%)
Jul 02, 2021 1.559 1.566 1.529 1.553 2,962,375 +0.03(+1.73%)
Jul 01, 2021 1.586 1.586 1.521 1.526 10,123,147 -0.05(-2.94%)
Jun 30, 2021 1.586 1.592 1.553 1.572 7,974,086 -0.03(-1.65%)
Jun 29, 2021 1.638 1.638 1.599 1.599 10,038,428 -0.06(-3.59%)
Jun 28, 2021 1.645 1.658 1.635 1.658 4,500,260 +0.02(+1.21%)
Jun 25, 2021 1.685 1.688 1.625 1.638 5,700,724 -0.04(-2.36%)
Jun 24, 2021 1.671 1.691 1.658 1.678 3,327,127 +0.02(+1.20%)
Jun 23, 2021 1.665 1.685 1.652 1.658 4,274,706 -0.01(-0.40%)
Jun 22, 2021 1.671 1.678 1.638 1.665 10,100,973 -0.02(-1.18%)
Jun 21, 2021 1.658 1.685 1.647 1.685 4,100,946 +0.01(+0.79%)
Jun 18, 2021 1.724 1.738 1.665 1.671 10,383,404 -0.04(-2.32%)
Jun 17, 2021 1.744 1.761 1.704 1.711 9,817,725 -0.01(-0.38%)
Jun 16, 2021 1.738 1.767 1.711 1.718 7,281,264 -0.03(-1.52%)
Jun 15, 2021 1.744 1.751 1.698 1.744 7,392,803 +0.01(+0.38%)
Jun 14, 2021 1.738 1.757 1.724 1.738 4,519,352 +0.03(+1.94%)
Jun 11, 2021 1.757 1.764 1.691 1.704 5,711,232 -0.07(-4.09%)
Jun 10, 2021 1.777 1.790 1.744 1.777 7,659,259 +0.03(+1.51%)
Jun 09, 2021 1.784 1.797 1.751 1.751 5,025,010 -0.03(-1.85%)
Jun 08, 2021 1.790 1.800 1.767 1.784 6,599,495 -0.01(-0.37%)
Jun 07, 2021 1.784 1.810 1.771 1.790 6,370,322 +0.02(+1.12%)
Jun 04, 2021 1.764 1.784 1.751 1.771 6,825,878 +0.03(+1.51%)
Jun 03, 2021 1.751 1.764 1.711 1.744 3,142,738 -0.02(-1.12%)
Jun 02, 2021 1.744 1.776 1.731 1.764 6,926,649 +0.03(+1.91%)
Jun 01, 2021 1.718 1.741 1.711 1.731 10,315,713 +0.02(+1.16%)
May 28, 2021 1.691 1.714 1.678 1.711 6,689,475 +0.03(+1.57%)
May 27, 2021 1.685 1.704 1.665 1.685 9,956,067 +0.04(+2.41%)
May 26, 2021 1.645 1.655 1.619 1.645 6,648,598 +0.01(+0.40%)
May 25, 2021 1.652 1.658 1.622 1.638 4,583,958 +0.00(+0.00%)
May 24, 2021 1.612 1.645 1.609 1.638 5,021,162 +0.05(+2.90%)
May 21, 2021 1.605 1.605 1.566 1.592 6,547,894 -0.01(-0.41%)
May 20, 2021 1.612 1.612 1.572 1.599 8,093,952 -0.01(-0.82%)
May 19, 2021 1.553 1.632 1.541 1.612 12,166,127 +0.05(+3.39%)
May 18, 2021 1.533 1.566 1.520 1.559 10,633,753 +0.04(+2.61%)
May 17, 2021 1.519 1.546 1.490 1.519 6,321,874 +0.03(+2.22%)
May 14, 2021 1.467 1.503 1.463 1.486 7,454,507 +0.03(+2.27%)
May 13, 2021 1.420 1.460 1.414 1.453 9,854,091 +0.05(+3.77%)
May 12, 2021 1.467 1.473 1.394 1.401 14,159,344 -0.08(-5.36%)
May 11, 2021 1.440 1.500 1.434 1.480 9,835,112 +0.01(+0.90%)
May 10, 2021 1.473 1.493 1.453 1.467 6,733,971 -0.01(-0.89%)
May 07, 2021 1.473 1.500 1.470 1.480 5,969,585 +0.01(+0.45%)
May 06, 2021 1.467 1.486 1.453 1.473 7,166,304 +0.01(+0.45%)
May 05, 2021 1.453 1.480 1.427 1.467 11,150,257 +0.04(+2.78%)
May 04, 2021 1.434 1.447 1.414 1.427 9,070,653 -0.01(-0.92%)
May 03, 2021 1.434 1.467 1.420 1.440 10,045,208 -0.13(-8.21%)
Apr 30, 2021 1.626 1.626 1.556 1.569 15,195,969 -0.06(-3.86%)
Apr 29, 2021 1.619 1.632 1.594 1.632 17,876,462 +0.00(+0.00%)
Apr 28, 2021 1.569 1.638 1.556 1.632 21,640,322 +0.12(+7.92%)
Apr 27, 2021 1.531 1.569 1.500 1.512 17,970,854 -0.02(-1.23%)
Apr 26, 2021 1.544 1.556 1.506 1.531 10,292,742 +0.00(+0.00%)
Apr 23, 2021 1.519 1.550 1.487 1.531 18,795,360 +0.01(+0.83%)
Apr 22, 2021 1.525 1.541 1.506 1.519 16,713,809 +0.03(+1.69%)
Apr 21, 2021 1.506 1.512 1.468 1.493 11,262,588 -0.01(-0.84%)
Apr 20, 2021 1.462 1.538 1.462 1.506 23,247,142 +0.06(+4.37%)
Apr 19, 2021 1.430 1.468 1.399 1.443 28,696,382 +0.01(+0.88%)
Apr 16, 2021 1.386 1.430 1.355 1.430 208,031,232 +0.03(+2.25%)
Apr 15, 2021 1.430 1.443 1.393 1.399 29,080,694 -0.02(-1.33%)
Apr 14, 2021 1.386 1.430 1.377 1.418 33,176,468 +0.03(+2.27%)
Apr 13, 2021 1.348 1.405 1.339 1.386 31,785,120 +0.04(+3.29%)
Apr 12, 2021 1.374 1.399 1.342 1.342 25,569,026 -0.02(-1.39%)
Apr 09, 2021 1.386 1.402 1.355 1.361 25,123,378 -0.03(-1.82%)
Apr 08, 2021 1.411 1.424 1.367 1.386 21,123,150 +0.02(+1.38%)
Apr 07, 2021 1.411 1.437 1.367 1.367 30,792,496 -0.01(-0.91%)
Apr 06, 2021 1.374 1.405 1.361 1.380 19,110,822 +0.02(+1.39%)
Apr 05, 2021 1.399 1.411 1.348 1.361 45,632,728 -0.01(-0.46%)
Apr 01, 2021 1.443 1.443 1.361 1.367 18,957,548 -0.06(-4.41%)
Mar 31, 2021 1.399 1.456 1.396 1.430 17,693,498 +0.04(+2.71%)
Mar 30, 2021 1.380 1.393 1.367 1.393 13,070,320 +0.01(+0.91%)
Mar 29, 2021 1.380 1.399 1.348 1.380 12,795,932 +0.03(+2.34%)
Mar 26, 2021 1.348 1.364 1.323 1.348 11,967,133 -0.01(-0.47%)
Mar 25, 2021 1.311 1.361 1.311 1.355 13,427,652 +0.03(+2.38%)
Mar 24, 2021 1.374 1.386 1.317 1.323 7,799,014 -0.04(-3.23%)
Mar 23, 2021 1.386 1.408 1.367 1.367 6,856,804 -0.05(-3.56%)
Mar 22, 2021 1.399 1.424 1.361 1.418 17,240,072 +0.00(+0.00%)
Mar 19, 2021 1.386 1.437 1.380 1.418 19,568,846 +0.06(+4.17%)
Mar 18, 2021 1.348 1.380 1.345 1.361 13,513,543 +0.03(+2.37%)
Mar 17, 2021 1.311 1.348 1.292 1.330 9,386,614 +0.00(+0.00%)
Mar 16, 2021 1.361 1.386 1.317 1.330 13,231,086 -0.01(-0.47%)
Mar 15, 2021 1.348 1.364 1.330 1.336 13,083,863 -0.02(-1.40%)
Mar 12, 2021 1.342 1.367 1.330 1.355 9,210,101 +0.03(+1.90%)
Mar 11, 2021 1.342 1.367 1.330 1.330 11,162,901 +0.03(+2.43%)
Mar 10, 2021 1.267 1.317 1.260 1.298 15,942,343 +0.04(+3.52%)
Mar 09, 2021 1.254 1.285 1.229 1.254 20,505,268 +0.00(+0.00%)
Mar 08, 2021 1.292 1.361 1.241 1.254 16,984,744 -0.07(-5.24%)
Mar 05, 2021 1.330 1.330 1.279 1.323 9,795,532 +0.01(+0.48%)
Mar 04, 2021 1.342 1.393 1.317 1.317 18,211,100 +0.03(+1.95%)
Mar 03, 2021 1.292 1.323 1.229 1.292 20,126,614 -0.01(-0.97%)
Mar 02, 2021 1.260 1.336 1.235 1.304 12,221,994 +0.02(+1.47%)
Mar 01, 2021 1.330 1.336 1.279 1.285 8,853,284 -0.04(-3.32%)
Feb 26, 2021 1.386 1.393 1.326 1.330 10,837,056 -0.02(-1.40%)
Feb 25, 2021 1.437 1.443 1.348 1.348 10,439,601 -0.09(-6.55%)
Feb 24, 2021 1.437 1.449 1.411 1.443 10,047,893 +0.04(+2.69%)
Feb 23, 2021 1.411 1.443 1.393 1.405 14,384,911 +0.01(+0.45%)
Feb 22, 2021 1.386 1.418 1.374 1.399 14,410,050 -0.09(-5.93%)
Feb 19, 2021 1.500 1.503 1.468 1.487 11,737,817 +0.01(+0.86%)
Feb 18, 2021 1.531 1.531 1.468 1.475 9,713,378 -0.08(-4.88%)
Feb 17, 2021 1.550 1.563 1.525 1.550 7,306,392 +0.02(+1.23%)
Feb 16, 2021 1.601 1.626 1.519 1.531 7,159,598 -0.04(-2.80%)
Feb 12, 2021 1.594 1.607 1.569 1.575 14,480,407 -0.03(-1.96%)
Feb 11, 2021 1.638 1.657 1.601 1.607 4,931,751 -0.01(-0.39%)
Feb 10, 2021 1.632 1.632 1.594 1.613 5,413,440 -0.03(-1.92%)
Feb 09, 2021 1.651 1.676 1.632 1.645 6,595,544 -0.03(-1.88%)
Feb 08, 2021 1.664 1.720 1.657 1.676 4,249,751 +0.01(+0.76%)
Feb 05, 2021 1.670 1.695 1.657 1.664 3,705,083 +0.01(+0.76%)
Feb 04, 2021 1.689 1.695 1.645 1.651 5,340,227 -0.03(-1.87%)
Feb 03, 2021 1.720 1.739 1.682 1.682 5,920,086 +0.00(+0.00%)
Feb 02, 2021 1.701 1.727 1.682 1.682 10,217,742 +0.04(+2.30%)
Feb 01, 2021 1.619 1.664 1.582 1.645 9,355,386 +0.05(+3.16%)
Jan 29, 2021 1.632 1.651 1.591 1.594 7,146,096 -0.04(-2.69%)
Jan 28, 2021 1.607 1.657 1.594 1.638 8,139,308 +0.05(+3.17%)
Jan 27, 2021 1.626 1.632 1.563 1.588 12,563,004 -0.01(-0.40%)
Jan 26, 2021 1.632 1.645 1.594 1.594 12,213,685 +0.02(+1.20%)
Jan 25, 2021 1.607 1.619 1.563 1.575 5,018,930 -0.06(-3.47%)
Jan 22, 2021 1.613 1.645 1.569 1.632 17,324,404 -0.01(-0.77%)
Jan 21, 2021 1.657 1.676 1.632 1.645 7,249,211 -0.02(-1.14%)
Jan 20, 2021 1.708 1.723 1.657 1.664 11,287,332 -0.03(-1.49%)
Jan 19, 2021 1.733 1.739 1.689 1.689 10,873,312 -0.09(-4.96%)
Jan 15, 2021 1.796 1.815 1.771 1.777 8,050,824 -0.07(-3.75%)
Jan 14, 2021 1.808 1.853 1.790 1.846 12,587,080 +0.06(+3.17%)
Jan 13, 2021 1.764 1.796 1.739 1.790 7,782,756 +0.03(+1.43%)
Jan 12, 2021 1.720 1.771 1.714 1.764 10,984,506 +0.04(+2.56%)
Jan 11, 2021 1.771 1.777 1.701 1.720 12,052,359 -0.09(-5.21%)
Jan 08, 2021 1.764 1.878 1.761 1.815 28,509,164 +0.11(+6.27%)
Jan 07, 2021 1.783 1.802 1.708 1.708 18,089,104 -0.08(-4.45%)
Jan 06, 2021 1.676 1.837 1.676 1.787 20,241,010 +0.04(+2.12%)
Jan 05, 2021 1.676 1.756 1.664 1.750 10,125,190 +0.03(+1.80%)
Jan 04, 2021 1.793 1.812 1.701 1.719 9,795,155 -0.06(-3.47%)
Dec 31, 2020 1.781 1.781 1.781 9,273,635 +0.01(+0.70%)
Dec 30, 2020 1.744 1.793 1.738 1.769 9,273,635 +0.01(+0.35%)
Dec 29, 2020 1.750 1.766 1.738 1.763 4,226,149 +0.02(+1.42%)
Dec 28, 2020 1.750 1.763 1.729 1.738 7,128,108 -0.06(-3.10%)
Dec 24, 2020 1.732 1.800 1.713 1.793 4,906,780 +0.06(+3.20%)
Dec 23, 2020 1.719 1.738 1.713 1.738 7,084,252 +0.04(+2.55%)
Dec 22, 2020 1.664 1.701 1.651 1.694 7,096,118 +0.02(+1.11%)
Dec 21, 2020 1.664 1.682 1.646 1.676 10,226,856 -0.06(-3.21%)
Dec 18, 2020 1.719 1.744 1.713 1.732 10,964,540 +0.01(+0.36%)
Dec 17, 2020 1.701 1.725 1.694 1.725 7,870,226 +0.04(+2.20%)
Dec 16, 2020 1.664 1.688 1.639 1.688 9,767,557 +0.02(+1.11%)
Dec 15, 2020 1.664 1.688 1.645 1.670 9,018,659 -0.01(-0.74%)
Dec 14, 2020 1.701 1.713 1.670 1.682 6,710,621 -0.02(-1.09%)
Dec 11, 2020 1.657 1.719 1.654 1.701 5,558,107 +0.03(+1.85%)
Dec 10, 2020 1.583 1.676 1.583 1.670 7,051,063 +0.08(+5.06%)
Dec 09, 2020 1.626 1.633 1.589 1.589 10,146,493 -0.01(-0.77%)
Dec 08, 2020 1.639 1.645 1.577 1.602 7,264,345 -0.05(-3.00%)
Dec 07, 2020 1.589 1.670 1.583 1.651 15,451,381 +0.07(+4.30%)
Dec 04, 2020 1.577 1.592 1.546 1.583 9,255,050 -0.02(-1.16%)
Dec 03, 2020 1.602 1.626 1.577 1.602 11,897,055 +0.02(+1.17%)
Dec 02, 2020 1.558 1.589 1.546 1.583 7,822,119 +0.01(+0.39%)
Dec 01, 2020 1.497 1.577 1.497 1.577 22,351,696 +0.08(+5.37%)
Nov 30, 2020 1.484 1.515 1.466 1.497 16,058,709 +0.00(+0.00%)
Nov 27, 2020 1.441 1.506 1.438 1.497 17,903,886 +0.01(+0.41%)
Nov 25, 2020 1.459 1.503 1.447 1.490 15,050,694 +0.02(+1.69%)
Nov 24, 2020 1.404 1.478 1.398 1.466 14,381,009 +0.07(+5.33%)
Nov 23, 2020 1.385 1.398 1.367 1.391 7,615,265 +0.02(+1.35%)
Nov 20, 2020 1.404 1.410 1.367 1.373 5,423,734 -0.06(-3.90%)
Nov 19, 2020 1.416 1.435 1.404 1.429 7,293,751 +0.00(+0.00%)
Nov 18, 2020 1.398 1.447 1.398 1.429 8,814,665 +0.01(+0.87%)
Nov 17, 2020 1.361 1.422 1.354 1.416 7,514,906 +0.04(+3.15%)
Nov 16, 2020 1.361 1.379 1.336 1.373 8,248,780 +0.05(+3.74%)
Nov 13, 2020 1.286 1.323 1.268 1.323 7,124,978 +0.02(+1.42%)
Nov 12, 2020 1.323 1.336 1.262 1.305 8,780,610 -0.01(-0.94%)
Nov 11, 2020 1.342 1.361 1.317 1.317 6,147,480 -0.07(-4.91%)
Nov 10, 2020 1.361 1.385 1.354 1.385 9,058,334 +0.02(+1.82%)
Nov 09, 2020 1.373 1.379 1.330 1.361 12,300,230 +0.03(+2.33%)
Nov 06, 2020 1.268 1.330 1.262 1.330 8,573,162 +0.06(+4.37%)
Nov 05, 2020 1.231 1.274 1.228 1.274 7,588,843 +0.09(+7.29%)
Nov 04, 2020 1.175 1.218 1.163 1.187 2,984,124 +0.04(+3.23%)
Nov 03, 2020 1.156 1.175 1.132 1.150 5,857,122 +0.00(+0.00%)
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.