Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.610 +0.040 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.033 2.047 1.987 2.038 3,389,716 +0.02(+1.14%)
Dec 28, 2018 1.992 2.027 1.975 2.015 6,514,830 +0.04(+2.22%)
Dec 27, 2018 1.938 1.972 1.921 1.972 4,939,230 +0.06(+2.96%)
Dec 26, 2018 1.887 1.915 1.870 1.915 5,424,378 +0.05(+2.74%)
Dec 24, 2018 1.881 1.904 1.853 1.864 2,468,814 -0.05(-2.66%)
Dec 21, 2018 1.989 2.003 1.897 1.915 9,085,740 -0.07(-3.70%)
Dec 20, 2018 1.977 2.023 1.932 1.989 15,465,371 +0.13(+7.01%)
Dec 19, 2018 1.864 1.921 1.847 1.858 11,419,339 +0.03(+1.86%)
Dec 18, 2018 1.824 1.847 1.802 1.824 6,364,259 +0.04(+2.22%)
Dec 17, 2018 1.841 1.844 1.773 1.785 5,598,992 -0.06(-3.37%)
Dec 14, 2018 1.824 1.864 1.819 1.847 4,305,731 +0.01(+0.31%)
Dec 13, 2018 1.819 1.847 1.807 1.841 5,739,287 +0.02(+0.93%)
Dec 12, 2018 1.802 1.864 1.802 1.824 7,641,403 +0.07(+3.87%)
Dec 11, 2018 1.756 1.779 1.734 1.756 5,088,526 +0.03(+1.97%)
Dec 10, 2018 1.734 1.751 1.711 1.722 4,912,722 -0.02(-1.30%)
Dec 07, 2018 1.779 1.796 1.731 1.745 12,999,094 -0.03(-1.60%)
Dec 06, 2018 1.739 1.785 1.705 1.773 7,716,950 -0.03(-1.88%)
Dec 04, 2018 1.847 1.858 1.796 1.807 8,269,744 -0.02(-1.24%)
Dec 03, 2018 1.870 1.870 1.819 1.830 12,361,409 +0.00(+0.00%)
Nov 30, 2018 1.853 1.853 1.813 1.830 6,401,938 -0.02(-0.92%)
Nov 29, 2018 1.819 1.847 1.816 1.847 5,419,752 +0.05(+2.52%)
Nov 28, 2018 1.813 1.824 1.768 1.802 9,675,269 +0.02(+0.95%)
Nov 27, 2018 1.734 1.813 1.717 1.785 7,700,661 +0.08(+4.65%)
Nov 26, 2018 1.790 1.796 1.694 1.705 7,786,762 -0.08(-4.75%)
Nov 23, 2018 1.796 1.802 1.762 1.790 6,741,716 +0.07(+4.29%)
Nov 21, 2018 1.717 1.717 1.717 0 +0.04(+2.36%)
Nov 20, 2018 1.717 1.717 1.677 1.677 4,017,268 -0.06(-3.58%)
Nov 19, 2018 1.734 1.751 1.705 1.739 4,477,867 -0.01(-0.32%)
Nov 16, 2018 1.734 1.773 1.717 1.745 11,663,813 +0.05(+2.67%)
Nov 15, 2018 1.694 1.722 1.671 1.700 5,186,080 +0.02(+1.35%)
Nov 14, 2018 1.677 1.688 1.637 1.677 9,209,320 +0.02(+1.02%)
Nov 13, 2018 1.688 1.700 1.637 1.660 6,085,363 -0.02(-1.01%)
Nov 12, 2018 1.688 1.728 1.666 1.677 6,253,887 -0.01(-0.34%)
Nov 09, 2018 1.671 1.697 1.623 1.683 7,900,313 +0.01(+0.68%)
Nov 08, 2018 1.728 1.756 1.646 1.671 8,846,889 -0.06(-3.59%)
Nov 07, 2018 1.745 1.756 1.688 1.734 7,220,691 +0.02(+0.99%)
Nov 06, 2018 1.728 1.745 1.700 1.717 4,886,290 -0.01(-0.66%)
Nov 05, 2018 1.745 1.762 1.717 1.728 8,940,174 +0.01(+0.66%)
Nov 02, 2018 1.683 1.728 1.663 1.717 6,674,290 +0.05(+2.71%)
Nov 01, 2018 1.683 1.688 1.637 1.671 10,130,964 +0.03(+1.72%)
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%)
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.