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 )

2.065 -0.035 (-1.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 20, 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 (%)
May 30, 2008 2.849 2.910 2.795 2.903 13,554,179 +0.09(+3.32%)
May 29, 2008 2.810 2.958 2.754 2.810 13,918,850 -0.05(-1.68%)
May 28, 2008 2.689 2.873 2.646 2.858 16,453,156 +0.19(+7.28%)
May 27, 2008 2.691 2.720 2.639 2.663 8,992,381 -0.01(-0.23%)
May 26, 2008 2.702 2.799 2.613 2.670 0 +0.00(+0.00%)
May 23, 2008 2.702 2.799 2.613 2.670 7,817,318 -0.04(-1.45%)
May 22, 2008 2.743 2.774 2.709 2.709 4,517,310 -0.02(-0.68%)
May 21, 2008 2.783 2.802 2.706 2.727 16,079,413 -0.09(-3.10%)
May 20, 2008 2.827 2.845 2.756 2.815 16,767,028 -0.00(-0.13%)
May 19, 2008 2.758 2.941 2.703 2.818 26,229,716 +0.04(+1.46%)
May 16, 2008 2.691 2.785 2.691 2.778 8,346,746 +0.11(+4.19%)
May 15, 2008 2.584 2.683 2.576 2.666 6,756,206 +0.11(+4.12%)
May 14, 2008 2.579 2.606 2.542 2.560 7,645,475 -0.00(-0.10%)
May 13, 2008 2.618 2.618 2.530 2.563 8,274,221 -0.02(-0.67%)
May 12, 2008 2.605 2.605 2.557 2.580 7,231,643 -0.01(-0.57%)
May 09, 2008 2.564 2.603 2.554 2.595 4,385,981 +0.01(+0.43%)
May 08, 2008 2.595 2.638 2.552 2.584 20,021,310 +0.00(+0.19%)
May 07, 2008 2.682 2.682 2.539 2.579 12,141,735 -0.10(-3.80%)
May 06, 2008 2.691 2.691 2.619 2.681 8,880,857 -0.00(-0.18%)
May 05, 2008 2.667 2.722 2.641 2.686 10,964,286 +0.00(+0.00%)
May 02, 2008 2.666 2.692 2.586 2.686 23,855,028 +0.11(+4.29%)
May 01, 2008 2.536 2.635 2.519 2.575 15,929,802 +0.06(+2.24%)
Apr 30, 2008 2.366 2.643 2.361 2.519 15,826,487 +0.14(+6.10%)
Apr 29, 2008 2.438 2.438 2.353 2.374 8,634,575 -0.09(-3.59%)
Apr 28, 2008 2.495 2.506 2.455 2.462 8,948,822 -0.21(-7.73%)
Apr 25, 2008 2.646 2.668 2.607 2.668 10,122,826 +0.06(+2.16%)
Apr 24, 2008 2.562 2.628 2.541 2.612 9,217,441 +0.06(+2.26%)
Apr 23, 2008 2.538 2.562 2.517 2.554 4,648,533 +0.01(+0.53%)
Apr 22, 2008 2.535 2.563 2.468 2.541 10,353,660 +0.00(+0.00%)
Apr 21, 2008 2.531 2.559 2.482 2.541 6,401,087 +0.03(+1.03%)
Apr 18, 2008 2.538 2.538 2.500 2.515 10,521,650 +0.05(+2.20%)
Apr 17, 2008 2.415 2.473 2.385 2.461 5,837,587 +0.06(+2.40%)
Apr 16, 2008 2.363 2.417 2.348 2.403 4,508,467 +0.08(+3.33%)
Apr 15, 2008 2.329 2.352 2.301 2.326 3,412,631 +0.01(+0.37%)
Apr 14, 2008 2.328 2.350 2.300 2.317 3,607,275 -0.02(-0.94%)
Apr 11, 2008 2.336 2.363 2.322 2.339 4,316,974 -0.02(-0.94%)
Apr 10, 2008 2.345 2.387 2.325 2.361 4,712,972 -0.01(-0.26%)
Apr 09, 2008 2.391 2.401 2.353 2.368 6,696,726 -0.02(-0.92%)
Apr 08, 2008 2.328 2.411 2.312 2.390 11,066,893 +0.07(+2.91%)
Apr 07, 2008 2.482 2.537 2.295 2.322 26,372,950 -0.10(-3.96%)
Apr 04, 2008 2.447 2.467 2.411 2.418 10,909,579 -0.01(-0.61%)
Apr 03, 2008 2.392 2.468 2.382 2.433 7,384,120 +0.01(+0.41%)
Apr 02, 2008 2.318 2.426 2.300 2.423 14,324,376 +0.13(+5.56%)
Apr 01, 2008 2.229 2.329 2.229 2.295 16,613,768 +0.08(+3.60%)
Mar 31, 2008 2.139 2.224 2.127 2.215 15,021,216 +0.05(+2.27%)
Mar 28, 2008 2.167 2.178 2.135 2.166 10,645,854 +0.01(+0.28%)
Mar 27, 2008 2.104 2.192 2.099 2.160 14,933,984 +0.09(+4.45%)
Mar 26, 2008 2.123 2.126 2.052 2.068 10,608,068 -0.08(-3.55%)
Mar 25, 2008 2.167 2.196 2.133 2.144 8,633,183 -0.01(-0.40%)
Mar 24, 2008 2.171 2.201 2.129 2.153 4,618,191 -0.00(-0.17%)
Mar 21, 2008 2.110 2.193 2.106 2.156 9,981,668 +0.00(+0.00%)
Mar 20, 2008 2.110 2.193 2.106 2.156 9,981,668 -0.00(-0.06%)
Mar 19, 2008 2.271 2.277 2.150 2.158 17,030,622 -0.09(-4.09%)
Mar 18, 2008 2.269 2.269 2.175 2.250 8,803,690 +0.09(+4.21%)
Mar 17, 2008 2.104 2.196 2.091 2.159 8,939,237 -0.06(-2.66%)
Mar 14, 2008 2.275 2.299 2.164 2.218 10,340,345 -0.03(-1.31%)
Mar 13, 2008 2.180 2.253 2.145 2.247 12,609,371 -0.02(-0.87%)
Mar 12, 2008 2.311 2.316 2.257 2.267 7,828,865 -0.01(-0.43%)
Mar 11, 2008 2.262 2.298 2.198 2.277 9,667,593 +0.07(+3.00%)
Mar 10, 2008 2.331 2.331 2.199 2.210 14,239,073 -0.09(-3.85%)
Mar 07, 2008 2.315 2.315 2.248 2.299 24,208,290 -0.13(-5.50%)
Mar 06, 2008 2.512 2.512 2.426 2.433 8,203,658 -0.08(-3.37%)
Mar 05, 2008 2.505 2.537 2.473 2.517 10,052,019 +0.06(+2.55%)
Mar 04, 2008 2.492 2.524 2.444 2.455 31,801,836 -0.00(-0.10%)
Mar 03, 2008 2.336 2.461 2.336 2.457 14,704,722 +0.12(+5.15%)
Feb 29, 2008 2.333 2.381 2.300 2.337 12,284,351 -0.04(-1.70%)
Feb 28, 2008 2.395 2.407 2.331 2.377 12,450,355 -0.03(-1.22%)
Feb 27, 2008 2.408 2.455 2.364 2.407 12,905,906 +0.02(+0.82%)
Feb 26, 2008 2.253 2.409 2.253 2.387 10,129,447 +0.10(+4.24%)
Feb 25, 2008 2.299 2.309 2.251 2.290 7,367,109 +0.02(+0.70%)
Feb 22, 2008 2.277 2.284 2.209 2.274 8,266,484 +0.04(+1.65%)
Feb 21, 2008 2.277 2.315 2.219 2.237 13,387,605 +0.00(+0.06%)
Feb 20, 2008 2.145 2.257 2.131 2.236 8,706,856 +0.07(+3.00%)
Feb 19, 2008 2.259 2.271 2.159 2.171 6,942,169 -0.01(-0.62%)
Feb 18, 2008 2.172 2.192 2.154 2.185 0 +0.00(+0.00%)
Feb 15, 2008 2.172 2.192 2.154 2.185 9,843,833 +0.01(+0.51%)
Feb 14, 2008 2.205 2.217 2.167 2.174 16,097,997 +0.03(+1.49%)
Feb 13, 2008 2.112 2.156 2.106 2.142 18,833,560 +0.05(+2.59%)
Feb 12, 2008 2.059 2.115 2.052 2.088 13,083,945 +0.07(+3.60%)
Feb 11, 2008 1.989 2.016 1.967 2.015 9,494,203 +0.03(+1.48%)
Feb 08, 2008 1.948 2.010 1.941 1.986 8,371,974 +0.01(+0.75%)
Feb 07, 2008 1.966 1.987 1.938 1.971 11,081,877 +0.00(+0.06%)
Feb 06, 2008 1.965 2.021 1.940 1.970 14,595,454 +0.01(+0.75%)
Feb 05, 2008 1.989 2.025 1.955 1.955 11,825,388 -0.09(-4.44%)
Feb 04, 2008 2.013 2.083 1.980 2.046 16,072,671 +0.06(+2.97%)
Feb 01, 2008 1.957 2.008 1.922 1.987 27,044,872 +0.03(+1.57%)
Jan 31, 2008 1.912 1.971 1.898 1.956 29,736,070 +0.02(+0.82%)
Jan 30, 2008 1.956 1.998 1.906 1.940 40,717,548 -0.07(-3.25%)
Jan 29, 2008 2.052 2.070 1.965 2.005 22,174,178 -0.02(-0.97%)
Jan 28, 2008 2.009 2.047 1.994 2.025 15,943,068 -0.02(-1.08%)
Jan 25, 2008 2.123 2.123 2.014 2.047 13,476,190 -0.03(-1.30%)
Jan 24, 2008 2.068 2.099 1.953 2.074 14,546,830 +0.01(+0.48%)
Jan 23, 2008 1.965 2.074 1.948 2.064 17,439,470 -0.03(-1.41%)
Jan 22, 2008 2.013 2.129 1.864 2.094 16,816,572 -0.04(-1.84%)
Jan 21, 2008 2.099 2.160 2.074 2.133 0 +0.00(+0.00%)
Jan 18, 2008 2.099 2.160 2.074 2.133 13,789,557 +0.03(+1.22%)
Jan 17, 2008 2.240 2.266 2.079 2.107 12,667,352 -0.09(-4.29%)
Jan 16, 2008 2.210 2.257 2.181 2.202 11,228,825 -0.03(-1.27%)
Jan 15, 2008 2.284 2.295 2.212 2.230 6,885,930 -0.11(-4.62%)
Jan 14, 2008 2.327 2.359 2.299 2.338 6,181,028 -0.02(-0.78%)
Jan 11, 2008 2.357 2.425 2.326 2.357 10,535,706 -0.05(-2.24%)
Jan 10, 2008 2.316 2.454 2.161 2.411 19,680,246 -0.00(-0.10%)
Jan 09, 2008 2.334 2.418 2.307 2.413 18,454,010 +0.11(+4.91%)
Jan 08, 2008 2.237 2.370 2.237 2.300 15,167,016 +0.04(+1.79%)
Jan 07, 2008 2.259 2.271 2.196 2.259 17,138,848 -0.01(-0.27%)
Jan 04, 2008 2.255 2.294 2.207 2.266 22,401,786 -0.02(-0.81%)
Jan 03, 2008 2.290 2.306 2.255 2.284 13,348,574 +0.03(+1.31%)
Jan 02, 2008 2.299 2.302 2.237 2.255 14,105,293 -0.01(-0.54%)
Jan 01, 2008 2.278 2.284 2.241 2.267 0 +0.00(+0.00%)
Dec 31, 2007 2.278 2.284 2.241 2.267 7,641,786 -0.00(-0.16%)
Dec 28, 2007 2.310 2.318 2.269 2.271 8,243,202 +0.01(+0.33%)
Dec 27, 2007 2.304 2.328 2.261 2.263 12,020,651 -0.03(-1.50%)
Dec 26, 2007 2.226 2.305 2.207 2.298 13,621,411 +0.09(+4.18%)
Dec 24, 2007 2.209 2.274 2.192 2.205 5,842,677 +0.01(+0.62%)
Dec 21, 2007 2.318 2.318 2.170 2.192 27,780,166 -0.13(-5.41%)
Dec 20, 2007 2.334 2.338 2.278 2.317 11,467,566 -0.01(-0.42%)
Dec 19, 2007 2.302 2.344 2.275 2.327 14,078,713 +0.01(+0.32%)
Dec 18, 2007 2.327 2.352 2.239 2.320 17,716,786 +0.04(+1.89%)
Dec 17, 2007 2.349 2.349 2.255 2.277 22,267,746 -0.13(-5.31%)
Dec 14, 2007 2.376 2.430 2.369 2.404 26,664,550 +0.00(+0.05%)
Dec 13, 2007 2.425 2.449 2.353 2.403 24,588,874 -0.07(-2.97%)
Dec 12, 2007 2.531 2.602 2.436 2.477 27,576,304 +0.02(+0.85%)
Dec 11, 2007 2.632 2.645 2.439 2.456 26,200,936 -0.22(-8.21%)
Dec 10, 2007 2.722 2.762 2.634 2.676 15,673,781 -0.08(-2.85%)
Dec 07, 2007 2.722 2.773 2.706 2.754 10,717,638 +0.01(+0.27%)
Dec 06, 2007 2.659 2.763 2.643 2.747 7,723,221 +0.07(+2.71%)
Dec 05, 2007 2.646 2.688 2.636 2.675 5,625,068 +0.12(+4.66%)
Dec 04, 2007 2.520 2.591 2.484 2.555 5,419,039 -0.04(-1.56%)
Dec 03, 2007 2.573 2.627 2.559 2.596 3,728,530 +0.02(+0.91%)
Nov 30, 2007 2.463 2.625 2.463 2.573 14,175,359 +0.10(+4.23%)
Nov 29, 2007 2.493 2.543 2.425 2.468 9,851,300 +0.02(+0.80%)
Nov 28, 2007 2.337 2.495 2.337 2.449 13,606,843 +0.17(+7.55%)
Nov 27, 2007 2.288 2.307 2.171 2.277 24,208,648 +0.04(+1.64%)
Nov 26, 2007 2.360 2.366 2.235 2.240 12,449,109 -0.19(-7.74%)
Nov 23, 2007 2.408 2.500 2.375 2.428 6,600,243 -0.01(-0.45%)
Nov 21, 2007 2.564 2.564 2.359 2.439 11,032,968 -0.14(-5.52%)
Nov 20, 2007 2.511 2.676 2.511 2.581 5,165,657 +0.04(+1.45%)
Nov 19, 2007 2.605 2.634 2.524 2.544 10,353,106 -0.13(-4.82%)
Nov 16, 2007 2.616 2.675 2.581 2.673 9,402,476 +0.12(+4.81%)
Nov 15, 2007 2.608 2.624 2.481 2.551 5,581,216 -0.04(-1.66%)
Nov 14, 2007 2.644 2.692 2.585 2.594 7,545,352 -0.02(-0.85%)
Nov 13, 2007 2.573 2.633 2.552 2.616 5,961,074 +0.11(+4.51%)
Nov 12, 2007 2.619 2.619 2.490 2.503 9,148,157 -0.12(-4.68%)
Nov 09, 2007 2.622 2.670 2.608 2.625 6,425,973 -0.05(-2.02%)
Nov 08, 2007 2.652 2.824 2.625 2.679 14,230,629 -0.03(-1.13%)
Nov 07, 2007 2.745 2.783 2.710 2.710 14,295,711 +0.01(+0.55%)
Nov 06, 2007 2.688 2.702 2.650 2.695 5,624,408 +0.09(+3.44%)
Nov 05, 2007 2.551 2.650 2.536 2.606 6,427,602 +0.03(+1.34%)
Nov 02, 2007 2.612 2.621 2.487 2.571 5,371,400 +0.00(+0.05%)
Nov 01, 2007 2.605 2.608 2.557 2.570 5,122,212 -0.08(-3.10%)
Oct 31, 2007 2.616 2.688 2.580 2.652 11,195,396 +0.08(+3.25%)
Oct 30, 2007 2.576 2.602 2.557 2.569 4,912,168 -0.01(-0.33%)
Oct 29, 2007 2.554 2.594 2.548 2.578 10,621,464 +0.05(+1.94%)
Oct 26, 2007 2.543 2.547 2.460 2.528 7,737,919 +0.02(+0.93%)
Oct 25, 2007 2.517 2.537 2.468 2.505 6,896,403 +0.01(+0.30%)
Oct 24, 2007 2.525 2.549 2.456 2.498 8,430,070 -0.02(-0.88%)
Oct 23, 2007 2.527 2.539 2.469 2.520 9,762,333 +0.05(+2.19%)
Oct 22, 2007 2.456 2.484 2.396 2.466 7,873,059 +0.01(+0.40%)
Oct 19, 2007 2.541 2.547 2.451 2.456 10,763,160 -0.08(-3.01%)
Oct 18, 2007 2.494 2.565 2.481 2.532 6,111,157 +0.00(+0.10%)
Oct 17, 2007 2.493 2.530 2.456 2.530 8,956,469 +0.07(+3.00%)
Oct 16, 2007 2.456 2.495 2.431 2.456 7,167,839 -0.06(-2.39%)
Oct 15, 2007 2.638 2.638 2.477 2.516 8,082,753 -0.07(-2.61%)
Oct 12, 2007 2.431 2.624 2.431 2.584 5,338,012 +0.05(+1.89%)
Oct 11, 2007 2.683 2.683 2.495 2.536 13,258,304 -0.09(-3.50%)
Oct 10, 2007 2.709 2.709 2.611 2.628 10,902,412 -0.07(-2.51%)
Oct 09, 2007 2.663 2.702 2.649 2.695 9,402,411 +0.06(+2.28%)
Oct 08, 2007 2.625 2.702 2.600 2.635 3,900,698 -0.00(-0.09%)
Oct 05, 2007 2.575 2.654 2.575 2.638 6,684,120 +0.08(+3.17%)
Oct 04, 2007 2.530 2.568 2.516 2.557 6,288,000 +0.02(+0.97%)
Oct 03, 2007 2.601 2.661 2.527 2.532 7,717,919 -0.08(-3.19%)
Oct 02, 2007 2.668 2.770 2.606 2.616 13,732,984 -0.06(-2.07%)
Oct 01, 2007 2.645 2.702 2.618 2.671 18,599,086 +0.05(+1.97%)
Sep 28, 2007 2.681 2.800 2.601 2.619 7,519,228 -0.07(-2.56%)
Sep 27, 2007 2.667 2.689 2.641 2.688 11,352,744 +0.02(+0.78%)
Sep 26, 2007 2.666 2.671 2.635 2.667 10,728,143 +0.05(+1.88%)
Sep 25, 2007 2.542 2.618 2.505 2.618 6,957,332 +0.08(+2.99%)
Sep 24, 2007 2.521 2.574 2.516 2.542 7,934,135 +0.04(+1.62%)
Sep 21, 2007 2.498 2.524 2.487 2.501 8,435,770 +0.05(+2.11%)
Sep 20, 2007 2.469 2.505 2.369 2.450 10,580,772 -0.04(-1.58%)
Sep 19, 2007 2.482 2.511 2.426 2.489 10,627,979 +0.07(+2.69%)
Sep 18, 2007 2.289 2.424 2.263 2.424 9,702,886 +0.16(+7.22%)
Sep 17, 2007 2.312 2.333 2.247 2.261 9,342,133 -0.10(-4.11%)
Sep 14, 2007 2.333 2.387 2.316 2.358 8,045,700 +0.02(+0.73%)
Sep 13, 2007 2.259 2.355 2.259 2.341 9,221,610 +0.08(+3.70%)
Sep 12, 2007 2.277 2.304 2.240 2.257 6,923,952 +0.00(+0.16%)
Sep 11, 2007 2.266 2.295 2.232 2.253 4,544,029 +0.04(+1.72%)
Sep 10, 2007 2.369 2.369 2.171 2.215 8,575,023 -0.04(-1.90%)
Sep 07, 2007 2.488 2.514 2.083 2.258 7,618,977 -0.04(-1.76%)
Sep 06, 2007 2.290 2.299 2.252 2.299 6,299,750 +0.05(+2.07%)
Sep 05, 2007 2.289 2.290 2.231 2.252 9,759,679 -0.09(-4.03%)
Sep 04, 2007 2.317 2.392 2.317 2.347 9,235,299 +0.01(+0.58%)
Aug 31, 2007 2.293 2.358 2.284 2.333 7,679,246 +0.07(+2.87%)
Aug 30, 2007 2.223 2.306 2.219 2.268 11,233,850 -0.05(-2.02%)
Aug 29, 2007 2.278 2.336 2.247 2.315 9,927,645 +0.11(+4.96%)
Aug 28, 2007 2.242 2.326 2.186 2.205 12,057,654 -0.12(-5.27%)
Aug 27, 2007 2.344 2.365 2.310 2.328 6,295,679 -0.02(-0.68%)
Aug 24, 2007 2.280 2.360 2.253 2.344 8,248,471 +0.06(+2.58%)
Aug 23, 2007 2.301 2.327 2.242 2.285 16,350,581 +0.00(+0.11%)
Aug 22, 2007 2.291 2.307 2.220 2.283 16,784,406 +0.07(+3.28%)
Aug 21, 2007 2.149 2.235 2.129 2.210 12,821,002 +0.06(+2.74%)
Aug 20, 2007 2.147 2.178 2.048 2.151 12,163,014 +0.02(+0.81%)
Aug 17, 2007 2.148 2.229 1.994 2.134 14,579,981 +0.15(+7.55%)
Aug 16, 2007 1.925 2.026 1.792 1.984 19,302,726 -0.03(-1.58%)
Aug 15, 2007 2.150 2.220 2.013 2.016 10,557,946 -0.16(-7.28%)
Aug 14, 2007 2.296 2.304 2.170 2.175 8,939,449 -0.13(-5.70%)
Aug 13, 2007 2.370 2.404 2.291 2.306 5,723,196 -0.03(-1.31%)
Aug 10, 2007 2.321 2.358 2.266 2.337 13,788,384 -0.04(-1.55%)
Aug 09, 2007 2.417 2.503 2.372 2.374 11,332,434 -0.17(-6.62%)
Aug 08, 2007 2.517 2.579 2.471 2.542 10,737,647 +0.11(+4.55%)
Aug 07, 2007 2.414 2.472 2.353 2.431 10,346,225 +0.00(+0.05%)
Aug 06, 2007 2.418 2.435 2.341 2.430 9,505,001 +0.02(+0.76%)
Aug 03, 2007 2.423 2.508 2.402 2.412 5,243,549 -0.10(-3.82%)
Aug 02, 2007 2.496 2.533 2.467 2.508 9,318,517 +0.03(+1.34%)
Aug 01, 2007 2.466 2.488 2.390 2.474 12,271,322 -0.03(-1.08%)
Jul 31, 2007 2.587 2.606 2.494 2.501 20,064,576 +0.00(+0.10%)
Jul 30, 2007 2.492 2.515 2.474 2.499 20,737,222 +0.06(+2.42%)
Jul 27, 2007 2.460 2.496 2.363 2.440 17,773,016 +0.04(+1.58%)
Jul 26, 2007 2.420 2.479 2.295 2.402 17,834,906 -0.16(-6.19%)
Jul 25, 2007 2.627 2.627 2.495 2.560 10,048,168 -0.02(-0.90%)
Jul 24, 2007 2.716 2.716 2.554 2.584 8,632,841 -0.13(-4.93%)
Jul 23, 2007 2.732 2.732 2.708 2.718 4,961,786 +0.03(+0.96%)
Jul 20, 2007 2.702 2.714 2.657 2.692 10,882,054 -0.04(-1.39%)
Jul 19, 2007 2.726 2.735 2.698 2.730 13,492,020 +0.04(+1.60%)
Jul 18, 2007 2.695 2.703 2.649 2.687 11,913,825 -0.00(-0.05%)
Jul 17, 2007 2.711 2.711 2.683 2.688 13,363,354 +0.02(+0.60%)
Jul 16, 2007 2.751 2.751 2.660 2.672 15,038,456 -0.07(-2.38%)
Jul 13, 2007 2.768 2.772 2.722 2.737 16,317,788 -0.03(-1.11%)
Jul 12, 2007 2.730 2.784 2.730 2.768 6,438,189 +0.07(+2.69%)
Jul 11, 2007 2.655 2.700 2.580 2.695 9,432,525 +0.06(+2.09%)
Jul 10, 2007 2.692 2.699 2.629 2.640 7,228,100 -0.07(-2.76%)
Jul 09, 2007 2.763 2.780 2.699 2.715 6,715,879 -0.02(-0.76%)
Jul 06, 2007 2.719 2.763 2.715 2.736 6,121,410 +0.05(+1.69%)
Jul 05, 2007 2.665 2.691 2.640 2.691 8,945,548 +0.03(+0.97%)
Jul 03, 2007 2.725 2.732 2.650 2.665 7,914,591 -0.07(-2.56%)
Jul 02, 2007 2.634 2.742 2.638 2.735 10,124,716 +0.14(+5.54%)
Jun 29, 2007 2.570 2.607 2.558 2.591 11,974,087 +0.03(+1.20%)
Jun 28, 2007 2.565 2.861 2.524 2.560 25,373,272 -0.07(-2.57%)
Jun 27, 2007 2.575 2.630 2.530 2.628 6,251,704 +0.02(+0.80%)
Jun 26, 2007 2.689 2.689 2.595 2.607 5,302,181 -0.02(-0.89%)
Jun 25, 2007 2.638 2.677 2.597 2.630 7,776,153 -0.01(-0.56%)
Jun 22, 2007 2.715 2.736 2.618 2.645 9,011,510 -0.10(-3.67%)
Jun 21, 2007 2.657 2.763 2.596 2.746 9,939,046 +0.12(+4.39%)
Jun 20, 2007 2.714 2.721 2.624 2.630 6,618,158 -0.07(-2.41%)
Jun 19, 2007 2.665 2.706 2.660 2.695 6,494,378 +0.01(+0.50%)
Jun 18, 2007 2.708 2.724 2.665 2.682 8,742,777 +0.02(+0.60%)
Jun 15, 2007 2.670 2.688 2.652 2.666 12,737,125 +0.05(+1.92%)
Jun 14, 2007 2.628 2.641 2.601 2.616 9,624,710 +0.04(+1.48%)
Jun 13, 2007 2.584 2.627 2.551 2.578 16,068,599 +0.02(+0.86%)
Jun 12, 2007 2.559 2.600 2.495 2.555 22,718,516 +0.04(+1.46%)
Jun 11, 2007 2.454 2.550 2.446 2.519 47,277,448 +0.07(+2.88%)
Jun 08, 2007 2.327 2.454 2.318 2.448 11,660,402 +0.13(+5.39%)
Jun 07, 2007 2.395 2.423 2.280 2.323 9,062,162 -0.07(-3.02%)
Jun 06, 2007 2.401 2.408 2.345 2.395 9,496,858 -0.06(-2.62%)
Jun 05, 2007 2.486 2.502 2.441 2.460 12,211,549 -0.07(-2.60%)
Jun 04, 2007 2.476 2.558 2.453 2.525 22,451,396 -0.05(-1.95%)
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.