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 )

1.940 -0.040 (-2.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 29, 2019 1.776 1.826 1.766 1.806 17,674,088 +0.06(+3.48%)
Mar 28, 2019 1.695 1.781 1.680 1.745 8,052,550 +0.04(+2.07%)
Mar 27, 2019 1.786 1.791 1.705 1.710 17,073,398 -0.15(-7.90%)
Mar 26, 2019 1.867 1.872 1.816 1.857 8,672,970 +0.02(+0.82%)
Mar 25, 2019 1.806 1.857 1.796 1.842 9,335,716 +0.05(+2.54%)
Mar 22, 2019 1.826 1.857 1.786 1.796 8,327,671 -0.11(-5.58%)
Mar 21, 2019 1.928 1.930 1.835 1.902 10,368,036 -0.04(-2.08%)
Mar 20, 2019 1.963 1.988 1.912 1.943 4,807,411 -0.03(-1.54%)
Mar 19, 2019 1.988 1.998 1.965 1.973 5,954,031 -0.02(-1.02%)
Mar 18, 2019 1.943 1.998 1.933 1.993 5,506,053 +0.05(+2.34%)
Mar 15, 2019 1.933 1.988 1.933 1.948 8,935,677 +0.02(+0.79%)
Mar 14, 2019 1.938 1.940 1.902 1.933 5,135,797 -0.03(-1.29%)
Mar 13, 2019 1.938 1.968 1.895 1.958 6,678,726 +0.02(+1.04%)
Mar 12, 2019 1.892 1.953 1.885 1.938 6,584,845 +0.05(+2.68%)
Mar 11, 2019 1.867 1.897 1.857 1.887 4,776,216 +0.04(+1.91%)
Mar 08, 2019 1.816 1.857 1.806 1.852 5,285,465 +0.05(+2.81%)
Mar 07, 2019 1.811 1.811 1.766 1.801 11,888,519 -0.02(-0.84%)
Mar 06, 2019 1.907 1.917 1.806 1.816 7,846,842 -0.08(-4.27%)
Mar 05, 2019 1.867 1.907 1.859 1.897 4,943,926 +0.03(+1.35%)
Mar 04, 2019 1.887 1.887 1.842 1.872 4,332,144 +0.00(+0.00%)
Mar 01, 2019 1.887 1.902 1.862 1.872 8,119,731 -0.06(-3.14%)
Feb 28, 2019 1.958 1.968 1.922 1.933 5,211,800 -0.05(-2.55%)
Feb 27, 2019 1.928 2.014 1.905 1.983 12,081,677 +0.06(+2.89%)
Feb 26, 2019 1.912 1.928 1.877 1.928 5,172,045 +0.02(+0.79%)
Feb 25, 2019 1.902 1.933 1.892 1.912 14,821,019 +0.02(+1.07%)
Feb 22, 2019 1.887 1.905 1.867 1.892 4,336,492 +0.03(+1.36%)
Feb 21, 2019 1.862 1.877 1.847 1.867 4,293,552 -0.02(-1.07%)
Feb 20, 2019 1.897 1.917 1.872 1.887 5,777,347 -0.02(-0.80%)
Feb 19, 2019 1.882 1.917 1.882 1.902 4,960,349 +0.04(+1.90%)
Feb 15, 2019 1.882 1.885 1.834 1.867 9,013,556 +0.00(+0.00%)
Feb 14, 2019 1.771 1.877 1.766 1.867 8,655,492 +0.05(+2.79%)
Feb 13, 2019 1.796 1.829 1.756 1.816 14,182,326 +0.01(+0.56%)
Feb 12, 2019 1.771 1.814 1.750 1.806 13,100,244 +0.05(+2.88%)
Feb 11, 2019 1.791 1.791 1.705 1.756 13,288,645 -0.06(-3.34%)
Feb 08, 2019 1.791 1.836 1.745 1.816 9,208,450 +0.03(+1.41%)
Feb 07, 2019 1.796 1.801 1.750 1.791 7,345,675 +0.02(+0.85%)
Feb 06, 2019 1.821 1.831 1.766 1.776 8,920,902 -0.08(-4.36%)
Feb 05, 2019 1.857 1.877 1.826 1.857 3,755,894 +0.01(+0.27%)
Feb 04, 2019 1.847 1.872 1.831 1.852 7,148,812 -0.03(-1.35%)
Feb 01, 2019 1.882 1.892 1.852 1.877 7,786,672 -0.03(-1.59%)
Jan 31, 2019 1.902 1.928 1.877 1.907 16,574,755 +0.02(+1.07%)
Jan 30, 2019 1.897 1.907 1.862 1.887 13,692,479 -0.01(-0.27%)
Jan 29, 2019 1.907 1.922 1.877 1.892 5,728,252 +0.01(+0.54%)
Jan 28, 2019 1.892 1.907 1.852 1.882 6,979,966 -0.06(-3.13%)
Jan 25, 2019 1.943 1.973 1.922 1.943 5,861,055 +0.01(+0.52%)
Jan 24, 2019 1.907 1.933 1.897 1.933 4,996,162 +0.05(+2.41%)
Jan 23, 2019 1.882 1.892 1.857 1.887 3,965,180 +0.03(+1.64%)
Jan 22, 2019 1.882 1.922 1.826 1.857 9,548,451 +0.01(+0.55%)
Jan 18, 2019 1.907 1.907 1.842 1.847 3,220,496 -0.04(-2.15%)
Jan 17, 2019 1.847 1.895 1.842 1.887 4,128,365 +0.05(+2.47%)
Jan 16, 2019 1.816 1.842 1.811 1.842 5,138,644 -0.03(-1.36%)
Jan 15, 2019 1.882 1.902 1.847 1.867 11,918,769 -0.01(-0.27%)
Jan 14, 2019 1.882 1.907 1.867 1.872 9,880,920 -0.02(-1.07%)
Jan 11, 2019 1.842 1.897 1.826 1.892 11,295,754 +0.01(+0.54%)
Jan 10, 2019 1.857 1.892 1.836 1.882 16,368,561 +0.04(+2.20%)
Jan 09, 2019 1.826 1.872 1.786 1.842 14,916,885 +0.03(+1.68%)
Jan 08, 2019 1.776 1.821 1.771 1.811 8,590,563 +0.03(+1.42%)
Jan 07, 2019 1.842 1.847 1.771 1.786 10,440,446 -0.09(-4.59%)
Jan 04, 2019 1.862 1.912 1.847 1.872 6,705,859 +0.03(+1.37%)
Jan 03, 2019 1.872 1.882 1.831 1.847 15,596,195 -0.03(-1.62%)
Jan 02, 2019 1.842 1.922 1.826 1.877 8,696,163 +0.08(+4.21%)
Dec 31, 2018 1.796 1.809 1.756 1.801 3,836,211 +0.02(+1.14%)
Dec 28, 2018 1.761 1.791 1.745 1.781 7,372,966 +0.03(+1.98%)
Dec 27, 2018 1.716 1.746 1.701 1.746 5,576,783 +0.05(+2.96%)
Dec 26, 2018 1.671 1.696 1.656 1.696 6,124,553 +0.05(+2.74%)
Dec 24, 2018 1.666 1.686 1.641 1.651 2,787,487 -0.05(-2.66%)
Dec 21, 2018 1.761 1.774 1.680 1.696 10,258,521 -0.07(-3.70%)
Dec 20, 2018 1.751 1.791 1.711 1.761 17,461,630 +0.12(+7.01%)
Dec 19, 2018 1.651 1.701 1.636 1.646 12,893,339 +0.03(+1.86%)
Dec 18, 2018 1.616 1.636 1.596 1.616 7,185,753 +0.04(+2.22%)
Dec 17, 2018 1.631 1.633 1.571 1.581 6,321,706 -0.06(-3.37%)
Dec 14, 2018 1.616 1.651 1.611 1.636 4,861,512 +0.01(+0.31%)
Dec 13, 2018 1.611 1.636 1.601 1.631 6,480,110 +0.02(+0.93%)
Dec 12, 2018 1.596 1.651 1.596 1.616 8,627,750 +0.06(+3.87%)
Dec 11, 2018 1.556 1.576 1.535 1.556 5,745,349 +0.03(+1.97%)
Dec 10, 2018 1.535 1.550 1.515 1.525 5,546,853 -0.02(-1.30%)
Dec 07, 2018 1.576 1.591 1.533 1.545 14,677,008 -0.03(-1.60%)
Dec 06, 2018 1.540 1.581 1.510 1.571 8,713,048 -0.03(-1.88%)
Dec 04, 2018 1.636 1.646 1.591 1.601 9,337,197 -0.02(-1.24%)
Dec 03, 2018 1.656 1.656 1.611 1.621 13,957,011 +0.00(+0.00%)
Nov 30, 2018 1.641 1.641 1.606 1.621 7,228,296 -0.02(-0.92%)
Nov 29, 2018 1.611 1.636 1.608 1.636 6,119,329 +0.04(+2.52%)
Nov 28, 2018 1.606 1.616 1.566 1.596 10,924,146 +0.02(+0.95%)
Nov 27, 2018 1.535 1.606 1.520 1.581 8,694,658 +0.07(+4.65%)
Nov 26, 2018 1.586 1.591 1.500 1.510 8,791,872 -0.08(-4.75%)
Nov 23, 2018 1.591 1.596 1.561 1.586 7,611,932 +0.07(+4.29%)
Nov 21, 2018 1.520 1.520 1.520 0 +0.04(+2.37%)
Nov 20, 2018 1.520 1.520 1.485 1.485 4,535,814 -0.06(-3.58%)
Nov 19, 2018 1.535 1.550 1.510 1.540 5,055,867 -0.01(-0.32%)
Nov 16, 2018 1.535 1.571 1.520 1.545 13,169,370 +0.04(+2.67%)
Nov 15, 2018 1.500 1.525 1.480 1.505 5,855,496 +0.02(+1.35%)
Nov 14, 2018 1.485 1.495 1.450 1.485 10,398,052 +0.02(+1.02%)
Nov 13, 2018 1.495 1.505 1.450 1.470 6,870,857 -0.02(-1.01%)
Nov 12, 2018 1.495 1.530 1.475 1.485 7,061,134 -0.01(-0.34%)
Nov 09, 2018 1.480 1.503 1.438 1.490 8,920,080 +0.01(+0.68%)
Nov 08, 2018 1.530 1.556 1.458 1.480 9,988,840 -0.06(-3.59%)
Nov 07, 2018 1.545 1.556 1.495 1.535 8,152,733 +0.02(+0.99%)
Nov 06, 2018 1.530 1.545 1.505 1.520 5,517,009 -0.01(-0.66%)
Nov 05, 2018 1.545 1.561 1.520 1.530 10,094,165 +0.01(+0.66%)
Nov 02, 2018 1.490 1.530 1.473 1.520 7,535,802 +0.04(+2.71%)
Nov 01, 2018 1.490 1.495 1.450 1.480 11,438,662 +0.03(+1.72%)
Oct 31, 2018 1.510 1.515 1.445 1.455 16,227,469 -0.05(-3.33%)
Oct 30, 2018 1.455 1.530 1.440 1.505 12,761,769 +0.01(+0.33%)
Oct 29, 2018 1.621 1.637 1.480 1.500 39,548,780 -0.15(-8.84%)
Oct 26, 2018 1.520 1.651 1.510 1.646 48,987,800 +0.15(+9.70%)
Oct 25, 2018 1.400 1.510 1.395 1.500 19,265,316 +0.12(+8.33%)
Oct 24, 2018 1.430 1.440 1.375 1.385 11,684,243 -0.04(-2.82%)
Oct 23, 2018 1.390 1.425 1.372 1.425 12,186,154 +0.01(+0.71%)
Oct 22, 2018 1.420 1.435 1.400 1.415 9,808,150 +0.01(+0.71%)
Oct 19, 2018 1.400 1.415 1.340 1.405 23,122,376 +0.03(+1.82%)
Oct 18, 2018 1.400 1.418 1.375 1.380 18,633,012 -0.04(-2.83%)
Oct 17, 2018 1.340 1.440 1.340 1.420 16,473,289 +0.02(+1.07%)
Oct 16, 2018 1.405 1.415 1.385 1.405 11,733,912 +0.05(+3.32%)
Oct 15, 2018 1.400 1.425 1.355 1.360 25,919,318 -0.07(-4.91%)
Oct 12, 2018 1.350 1.440 1.347 1.430 14,038,280 +0.11(+7.96%)
Oct 11, 2018 1.320 1.350 1.295 1.325 19,916,776 +0.04(+2.72%)
Oct 10, 2018 1.325 1.335 1.275 1.290 27,892,958 -0.11(-7.55%)
Oct 09, 2018 1.320 1.400 1.297 1.395 40,099,248 +0.07(+5.30%)
Oct 08, 2018 1.400 1.400 1.275 1.325 59,261,480 +0.23(+21.10%)
Oct 05, 2018 1.089 1.109 1.066 1.094 23,590,312 +0.08(+7.92%)
Oct 04, 2018 0.9935 1.029 0.9734 1.014 9,171,388 +0.02(+2.02%)
Oct 03, 2018 1.029 1.029 0.9709 0.9935 18,567,298 +0.06(+6.45%)
Oct 02, 2018 0.9082 0.9433 0.8982 0.9333 10,816,301 +0.08(+8.77%)
Oct 01, 2018 0.8681 0.8681 0.8480 0.8580 2,610,299 +0.00(+0.00%)
Sep 28, 2018 0.8731 0.8881 0.8530 0.8580 5,832,659 -0.03(-2.84%)
Sep 27, 2018 0.8831 0.9082 0.8731 0.8831 5,740,120 +0.01(+0.57%)
Sep 26, 2018 0.8781 0.8881 0.8656 0.8781 3,932,370 +0.01(+1.16%)
Sep 25, 2018 0.8380 0.8731 0.8330 0.8681 2,853,668 +0.01(+0.58%)
Sep 24, 2018 0.8982 0.8982 0.8530 0.8631 6,077,972 -0.05(-4.97%)
Sep 21, 2018 0.8731 0.9233 0.8681 0.9082 6,666,693 +0.04(+4.62%)
Sep 20, 2018 0.8731 0.8781 0.8530 0.8681 3,543,939 +0.02(+1.76%)
Sep 19, 2018 0.8631 0.8681 0.8430 0.8530 5,017,986 -0.01(-1.16%)
Sep 18, 2018 0.8330 0.8731 0.8179 0.8631 7,367,955 +0.04(+4.24%)
Sep 17, 2018 0.8028 0.8430 0.7928 0.8279 5,076,306 +0.03(+3.13%)
Sep 14, 2018 0.8129 0.8179 0.7828 0.8028 3,890,565 +0.00(+0.00%)
Sep 13, 2018 0.8330 0.8362 0.8028 0.8028 8,476,304 -0.04(-4.19%)
Sep 12, 2018 0.8430 0.8580 0.8330 0.8380 7,047,961 +0.01(+1.21%)
Sep 11, 2018 0.8380 0.8530 0.8229 0.8279 8,736,274 -0.04(-4.07%)
Sep 10, 2018 0.8881 0.8932 0.8530 0.8631 4,187,032 -0.03(-2.82%)
Sep 07, 2018 0.8781 0.9107 0.8706 0.8881 7,459,474 +0.02(+2.31%)
Sep 06, 2018 0.8580 0.8706 0.8380 0.8681 5,672,100 +0.02(+2.37%)
Sep 05, 2018 0.8330 0.8631 0.8279 0.8480 12,881,495 +0.02(+1.81%)
Sep 04, 2018 0.8631 0.8731 0.8279 0.8330 12,659,086 -0.07(-7.26%)
Aug 31, 2018 0.8982 0.8982 0.8982 0 +0.03(+3.47%)
Aug 30, 2018 0.8881 0.8957 0.8530 0.8681 8,252,599 -0.04(-3.89%)
Aug 29, 2018 0.8881 0.9132 0.8831 0.9032 8,488,112 +0.02(+2.27%)
Aug 28, 2018 0.9082 0.9082 0.8681 0.8831 6,196,567 -0.03(-3.30%)
Aug 27, 2018 0.8982 0.9233 0.8886 0.9132 5,146,722 +0.03(+3.41%)
Aug 24, 2018 0.9032 0.9032 0.8580 0.8831 22,130,304 +0.00(+0.00%)
Aug 23, 2018 0.9433 0.9433 0.8781 0.8831 8,956,762 -0.06(-5.88%)
Aug 22, 2018 0.9183 0.9433 0.8932 0.9383 17,840,364 +0.01(+0.54%)
Aug 21, 2018 0.9935 0.9935 0.9283 0.9333 5,446,239 -0.07(-6.53%)
Aug 20, 2018 1.009 1.009 0.9835 0.9985 3,137,570 -0.02(-1.97%)
Aug 17, 2018 1.034 1.041 0.9835 1.019 5,291,184 -0.01(-0.49%)
Aug 16, 2018 1.029 1.059 1.004 1.024 15,939,102 +0.03(+3.03%)
Aug 15, 2018 0.9885 1.014 0.9734 0.9935 3,752,476 -0.01(-1.00%)
Aug 14, 2018 0.9985 1.019 0.9836 1.004 4,487,630 +0.02(+2.04%)
Aug 13, 2018 0.9684 0.9935 0.9584 0.9835 4,296,386 -0.01(-0.51%)
Aug 10, 2018 1.014 1.014 0.9785 0.9885 7,773,955 -0.06(-5.29%)
Aug 09, 2018 1.084 1.084 1.029 1.044 4,388,781 -0.04(-3.70%)
Aug 08, 2018 1.104 1.119 1.074 1.084 3,924,131 -0.01(-0.46%)
Aug 07, 2018 1.109 1.134 1.079 1.089 6,112,834 -0.01(-0.46%)
Aug 06, 2018 1.104 1.119 1.094 1.094 4,469,395 -0.01(-0.91%)
Aug 03, 2018 1.079 1.114 1.069 1.104 6,113,659 +0.04(+3.77%)
Aug 02, 2018 1.059 1.079 1.054 1.064 3,850,860 +0.00(+0.00%)
Aug 01, 2018 1.069 1.079 1.054 1.064 4,086,107 +0.01(+0.95%)
Jul 31, 2018 1.069 1.089 1.054 1.054 6,253,138 -0.03(-2.33%)
Jul 30, 2018 1.084 1.089 1.061 1.079 4,965,580 +0.01(+0.94%)
Jul 27, 2018 1.089 1.099 1.061 1.069 6,352,012 +0.00(+0.00%)
Jul 26, 2018 1.114 1.116 1.054 1.069 5,285,584 -0.05(-4.05%)
Jul 25, 2018 1.089 1.119 1.079 1.114 8,274,095 +0.04(+3.74%)
Jul 24, 2018 1.059 1.084 1.049 1.074 5,397,793 +0.04(+3.38%)
Jul 23, 2018 1.034 1.054 1.029 1.039 1,803,526 -0.01(-0.48%)
Jul 20, 2018 1.054 1.064 1.029 1.044 10,394,326 +0.04(+4.00%)
Jul 19, 2018 0.9785 1.004 0.9734 1.004 2,618,283 +0.02(+1.52%)
Jul 18, 2018 1.004 1.009 0.9835 0.9885 4,574,160 -0.01(-1.00%)
Jul 17, 2018 0.9985 1.009 0.9935 0.9985 4,964,653 +0.01(+1.02%)
Jul 16, 2018 1.014 1.021 0.9885 0.9885 5,995,633 -0.02(-1.99%)
Jul 13, 2018 0.9684 1.014 0.9534 1.009 8,538,053 +0.03(+3.08%)
Jul 12, 2018 0.9734 0.9785 0.9584 0.9785 4,457,824 +0.01(+1.04%)
Jul 11, 2018 0.9885 0.9985 0.9584 0.9684 5,662,623 -0.03(-3.02%)
Jul 10, 2018 0.9785 1.004 0.9684 0.9985 6,538,730 +0.04(+3.65%)
Jul 09, 2018 0.9785 0.9835 0.9534 0.9634 5,858,848 -0.01(-0.52%)
Jul 06, 2018 0.9534 0.9734 0.9459 0.9684 4,944,381 +0.02(+1.58%)
Jul 05, 2018 0.9433 0.9810 0.9333 0.9534 5,247,406 +0.02(+1.60%)
Jul 03, 2018 0.9383 0.9383 0.9383 0 +0.01(+1.08%)
Jul 02, 2018 0.9132 0.9333 0.9082 0.9283 2,822,724 +0.01(+0.54%)
Jun 29, 2018 0.9183 0.9283 0.9032 0.9233 5,934,052 +0.00(+0.00%)
Jun 28, 2018 0.8982 0.9233 0.8932 0.9233 7,998,037 +0.03(+3.37%)
Jun 27, 2018 0.9484 0.9484 0.8881 0.8932 8,706,424 -0.07(-6.81%)
Jun 26, 2018 0.9132 0.9634 0.9132 0.9584 9,291,208 +0.06(+6.11%)
Jun 25, 2018 0.8731 0.9082 0.8681 0.9032 5,350,172 +0.05(+5.26%)
Jun 22, 2018 0.8731 0.8781 0.8530 0.8580 8,246,087 -0.01(-1.16%)
Jun 21, 2018 0.8831 0.8932 0.8681 0.8681 3,089,376 -0.03(-3.35%)
Jun 20, 2018 0.9082 0.9132 0.8831 0.8982 6,831,116 +0.01(+0.56%)
Jun 19, 2018 0.8731 0.9032 0.8585 0.8932 6,430,804 +0.02(+1.71%)
Jun 18, 2018 0.8781 0.8831 0.8681 0.8781 2,909,428 -0.02(-1.69%)
Jun 15, 2018 0.9032 0.8580 0.8932 8,632,774 +0.02(+1.71%)
Jun 14, 2018 0.9032 0.9132 0.8731 0.8781 5,398,024 -0.02(-2.23%)
Jun 13, 2018 0.8932 0.9082 0.8781 0.8982 2,972,589 +0.01(+0.56%)
Jun 12, 2018 0.8982 0.9157 0.8806 0.8932 7,444,629 -0.01(-1.11%)
Jun 11, 2018 0.9183 0.9333 0.8982 0.9032 8,869,982 -0.01(-1.10%)
Jun 08, 2018 0.8932 0.9283 0.8631 0.9132 13,897,311 +0.04(+4.60%)
Jun 07, 2018 0.8982 0.8982 0.8330 0.8731 17,514,686 -0.05(-5.43%)
Jun 06, 2018 0.9032 0.9233 14,612,249 -0.03(-2.65%)
Jun 05, 2018 1.009 1.029 0.9459 0.9484 30,744,852 -0.08(-7.35%)
Jun 04, 2018 1.009 1.026 1.004 1.024 6,021,605 +0.02(+2.00%)
Jun 01, 2018 1.009 1.044 0.9860 1.004 16,663,076 -0.01(-0.50%)
May 31, 2018 1.009 1.029 0.9885 1.009 9,779,297 -0.02(-1.47%)
May 30, 2018 1.004 1.024 0.9785 1.024 24,146,348 +0.04(+3.55%)
May 29, 2018 0.9985 1.024 0.9785 0.9885 14,144,518 -0.06(-5.74%)
May 25, 2018 1.049 1.049 1.049 0 -0.05(-4.57%)
May 24, 2018 1.109 1.114 1.089 1.099 3,619,126 -0.03(-2.23%)
May 23, 2018 1.119 1.144 1.104 1.124 13,140,578 +0.01(+0.45%)
May 22, 2018 1.069 1.124 1.059 1.119 10,362,927 +0.08(+7.21%)
May 21, 2018 1.059 1.069 1.024 1.044 8,156,772 +0.03(+2.97%)
May 18, 2018 1.029 1.039 1.004 1.014 14,471,473 -0.05(-4.27%)
May 17, 2018 1.074 1.089 1.049 1.059 6,954,306 -0.04(-3.21%)
May 16, 2018 1.094 1.109 1.079 1.094 6,476,677 +0.03(+2.83%)
May 15, 2018 1.054 1.074 1.036 1.064 8,197,302 -0.02(-1.85%)
May 14, 2018 1.089 1.114 1.074 1.084 4,933,584 -0.01(-0.46%)
May 11, 2018 1.114 1.124 1.081 1.089 4,348,684 -0.03(-2.25%)
May 10, 2018 1.089 1.119 1.084 1.114 3,687,036 +0.04(+3.26%)
May 09, 2018 1.079 1.081 1.066 1.079 4,170,573 -0.02(-1.38%)
May 08, 2018 1.089 1.099 1.069 1.094 4,136,028 -0.01(-0.46%)
May 07, 2018 1.114 1.129 1.091 1.099 3,911,949 -0.01(-0.45%)
May 04, 2018 1.084 1.142 1.079 1.104 6,685,145 +0.03(+2.33%)
May 03, 2018 1.084 1.094 1.064 1.079 3,472,505 -0.01(-0.92%)
May 02, 2018 1.119 1.139 1.084 1.089 5,568,127 -0.03(-2.89%)
May 01, 2018 1.136 1.155 1.107 1.121 2,551,727 -0.02(-1.67%)
Apr 30, 2018 1.145 1.159 1.136 1.140 6,709,465 -0.01(-0.83%)
Apr 27, 2018 1.145 1.155 1.136 1.150 10,449,136 +0.01(+1.26%)
Apr 26, 2018 1.102 1.145 1.102 1.136 6,172,274 +0.03(+2.59%)
Apr 25, 2018 1.112 1.117 1.097 1.107 4,545,825 -0.03(-2.52%)
Apr 24, 2018 1.159 1.169 1.112 1.136 6,891,246 -0.02(-1.65%)
Apr 23, 2018 1.155 1.159 1.131 1.155 6,199,645 -0.01(-1.22%)
Apr 20, 2018 1.174 1.179 1.150 1.169 10,317,862 -0.02(-1.61%)
Apr 19, 2018 1.145 1.193 1.131 1.188 15,638,605 +0.03(+2.47%)
Apr 18, 2018 1.145 1.159 1.136 1.159 9,327,672 +0.03(+2.97%)
Apr 17, 2018 1.107 1.136 1.105 1.126 5,050,225 +0.02(+2.16%)
Apr 16, 2018 1.121 1.128 1.088 1.102 5,639,688 -0.02(-1.70%)
Apr 13, 2018 1.169 1.169 1.117 1.121 13,814,152 -0.05(-4.08%)
Apr 12, 2018 1.145 1.174 1.145 1.169 4,773,904 +0.03(+2.51%)
Apr 11, 2018 1.112 1.159 1.112 1.140 3,142,748 +0.03(+2.58%)
Apr 10, 2018 1.117 1.128 1.093 1.112 8,022,640 +0.00(+0.43%)
Apr 09, 2018 1.150 1.150 1.102 1.107 8,967,925 -0.05(-4.13%)
Apr 06, 2018 1.155 1.176 1.140 1.155 9,315,095 -0.01(-1.22%)
Apr 05, 2018 1.188 1.202 1.162 1.169 7,271,383 +0.01(+0.82%)
Apr 04, 2018 1.150 1.169 1.131 1.159 4,856,387 -0.02(-1.62%)
Apr 03, 2018 1.198 1.202 1.171 1.179 3,198,465 -0.01(-0.80%)
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.