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 )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 7:00 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 31, 2012 3.677 3.713 3.644 3.675 25,981,402 +0.00(+0.06%)
May 30, 2012 3.613 3.722 3.604 3.673 10,585,021 -0.01(-0.35%)
May 29, 2012 3.749 3.752 3.658 3.685 7,006,922 +0.01(+0.35%)
May 25, 2012 3.677 3.700 3.645 3.673 7,903,497 +0.01(+0.35%)
May 24, 2012 3.628 3.666 3.579 3.660 8,560,249 +0.03(+0.76%)
May 23, 2012 3.664 3.664 3.553 3.632 9,131,104 +0.02(+0.53%)
May 22, 2012 3.598 3.671 3.592 3.613 9,418,170 -0.02(-0.53%)
May 21, 2012 3.589 3.636 3.572 3.632 10,761,176 +0.02(+0.53%)
May 18, 2012 3.660 3.690 3.576 3.613 14,189,742 +0.01(+0.30%)
May 17, 2012 3.664 3.703 3.575 3.602 12,233,866 -0.07(-2.03%)
May 16, 2012 3.707 3.709 3.647 3.677 12,243,698 +0.05(+1.29%)
May 15, 2012 3.715 3.792 3.596 3.630 14,825,920 -0.11(-2.96%)
May 14, 2012 3.897 3.907 3.730 3.741 15,113,530 -0.23(-5.90%)
May 11, 2012 3.979 4.059 3.962 3.976 35,070,372 -0.01(-0.21%)
May 10, 2012 3.952 3.991 3.924 3.984 15,357,469 +0.02(+0.47%)
May 09, 2012 3.943 3.996 3.900 3.965 18,352,370 -0.03(-0.77%)
May 08, 2012 4.011 4.030 3.967 3.996 17,188,702 -0.01(-0.21%)
May 07, 2012 3.924 4.030 3.916 4.005 19,677,932 +0.07(+1.78%)
May 04, 2012 4.066 4.088 3.933 3.935 31,480,728 -0.06(-1.58%)
May 03, 2012 4.153 4.175 3.961 3.998 34,545,852 -0.12(-2.90%)
May 02, 2012 4.129 4.138 4.076 4.117 22,048,456 -0.05(-1.27%)
May 01, 2012 4.197 4.231 4.160 4.170 9,795,306 -0.04(-0.93%)
Apr 30, 2012 4.264 4.264 4.180 4.209 16,992,802 -0.11(-2.61%)
Apr 27, 2012 4.356 4.376 4.312 4.322 11,611,766 -0.03(-0.66%)
Apr 26, 2012 4.356 4.377 4.332 4.351 17,652,232 -0.04(-0.80%)
Apr 25, 2012 4.391 4.399 4.345 4.386 12,541,318 +0.05(+1.04%)
Apr 24, 2012 4.309 4.354 4.298 4.340 14,926,421 +0.08(+1.89%)
Apr 23, 2012 4.250 4.268 4.213 4.260 10,516,930 -0.02(-0.51%)
Apr 20, 2012 4.267 4.335 4.262 4.282 14,193,408 +0.05(+1.07%)
Apr 19, 2012 4.231 4.270 4.201 4.236 8,161,843 +0.02(+0.44%)
Apr 18, 2012 4.126 4.226 4.114 4.218 14,968,757 +0.08(+1.95%)
Apr 17, 2012 4.179 4.216 4.136 4.137 12,040,270 -0.05(-1.20%)
Apr 16, 2012 4.211 4.225 4.131 4.188 13,836,274 +0.01(+0.32%)
Apr 13, 2012 4.235 4.246 4.166 4.174 14,304,189 -0.08(-1.97%)
Apr 12, 2012 4.332 4.372 4.247 4.258 25,145,652 -0.01(-0.20%)
Apr 11, 2012 4.280 4.295 4.237 4.267 15,283,883 +0.08(+2.01%)
Apr 10, 2012 4.164 4.205 4.136 4.183 15,265,342 -0.01(-0.24%)
Apr 09, 2012 4.151 4.211 4.127 4.193 8,291,004 -0.01(-0.20%)
Apr 05, 2012 4.111 4.229 4.102 4.201 22,073,544 +0.09(+2.29%)
Apr 04, 2012 4.100 4.117 4.069 4.107 22,239,274 -0.03(-0.73%)
Apr 03, 2012 4.157 4.163 4.112 4.137 25,598,948 -0.00(-0.08%)
Apr 02, 2012 3.998 4.149 3.990 4.141 31,830,978 +0.15(+3.74%)
Mar 30, 2012 4.048 4.050 3.985 3.991 22,235,044 -0.02(-0.42%)
Mar 29, 2012 4.022 4.048 3.968 4.008 18,377,582 -0.01(-0.33%)
Mar 28, 2012 4.157 4.166 3.995 4.022 16,530,294 -0.06(-1.36%)
Mar 27, 2012 4.099 4.144 4.062 4.077 11,111,850 +0.07(+1.80%)
Mar 26, 2012 3.857 4.005 3.855 4.005 13,040,328 +0.16(+4.06%)
Mar 23, 2012 3.892 3.892 3.829 3.849 20,220,392 -0.03(-0.82%)
Mar 22, 2012 3.914 3.923 3.855 3.881 14,748,601 -0.07(-1.87%)
Mar 21, 2012 3.921 3.964 3.888 3.954 14,565,902 +0.04(+0.99%)
Mar 20, 2012 3.914 3.928 3.886 3.916 11,945,241 -0.02(-0.60%)
Mar 19, 2012 3.894 3.973 3.866 3.939 10,367,774 +0.03(+0.77%)
Mar 16, 2012 3.966 3.978 3.892 3.909 10,534,315 -0.06(-1.40%)
Mar 15, 2012 3.995 4.013 3.933 3.964 10,857,013 +0.01(+0.13%)
Mar 14, 2012 3.970 3.993 3.931 3.959 13,208,835 -0.02(-0.59%)
Mar 13, 2012 3.850 3.993 3.845 3.983 13,443,922 +0.14(+3.53%)
Mar 12, 2012 3.839 3.847 3.795 3.847 11,406,129 -0.04(-0.91%)
Mar 09, 2012 3.817 3.905 3.797 3.882 11,083,777 +0.05(+1.36%)
Mar 08, 2012 3.773 3.854 3.765 3.830 17,741,780 +0.10(+2.65%)
Mar 07, 2012 3.780 3.790 3.718 3.731 18,926,914 -0.04(-1.11%)
Mar 06, 2012 3.865 3.865 3.755 3.773 16,822,868 -0.18(-4.46%)
Mar 05, 2012 3.894 3.959 3.805 3.949 20,745,742 +0.05(+1.34%)
Mar 02, 2012 3.959 3.968 3.837 3.897 19,226,578 -0.04(-1.02%)
Mar 01, 2012 3.845 3.951 3.845 3.938 11,662,152 +0.11(+2.76%)
Feb 29, 2012 3.934 3.943 3.830 3.832 17,342,868 -0.08(-1.97%)
Feb 28, 2012 3.840 3.926 3.812 3.909 8,529,922 +0.10(+2.64%)
Feb 27, 2012 3.815 3.835 3.793 3.808 9,299,242 -0.04(-1.13%)
Feb 24, 2012 3.849 3.852 3.822 3.852 9,790,602 +0.00(+0.00%)
Feb 23, 2012 3.854 3.909 3.810 3.852 10,858,073 +0.02(+0.53%)
Feb 22, 2012 3.773 3.840 3.726 3.832 8,366,205 +0.07(+1.97%)
Feb 21, 2012 3.807 3.807 3.256 3.758 10,578,225 -0.03(-0.84%)
Feb 17, 2012 3.790 3.812 3.771 3.790 10,919,231 -0.00(-0.09%)
Feb 16, 2012 3.775 3.807 3.748 3.793 12,441,934 +0.03(+0.85%)
Feb 15, 2012 3.741 3.773 3.729 3.761 13,494,141 +0.06(+1.63%)
Feb 14, 2012 3.699 3.706 3.674 3.701 13,598,666 +0.01(+0.23%)
Feb 13, 2012 3.666 3.708 3.652 3.693 18,341,014 +0.04(+1.10%)
Feb 10, 2012 3.585 3.669 3.567 3.652 22,197,438 +0.03(+0.69%)
Feb 09, 2012 3.501 3.636 3.479 3.627 19,152,968 +0.09(+2.66%)
Feb 08, 2012 3.495 3.536 3.483 3.533 55,629,668 +0.03(+0.96%)
Feb 07, 2012 3.474 3.518 3.468 3.500 11,983,789 +0.01(+0.38%)
Feb 06, 2012 3.431 3.493 3.419 3.486 10,520,582 +0.04(+1.17%)
Feb 03, 2012 3.508 3.508 3.437 3.446 22,185,158 -0.03(-0.87%)
Feb 02, 2012 3.474 3.491 3.421 3.476 17,696,630 -0.01(-0.38%)
Feb 01, 2012 3.453 3.489 3.407 3.489 19,278,430 +0.09(+2.72%)
Jan 31, 2012 3.390 3.434 3.324 3.397 20,311,160 +0.06(+1.86%)
Jan 30, 2012 3.310 3.348 3.305 3.335 9,360,811 +0.02(+0.61%)
Jan 27, 2012 3.288 3.347 3.298 3.315 13,515,458 +0.03(+0.82%)
Jan 26, 2012 3.325 3.338 3.281 3.288 16,350,860 -0.03(-0.76%)
Jan 25, 2012 3.278 3.320 3.231 3.313 9,978,139 +0.04(+1.23%)
Jan 24, 2012 3.271 3.298 3.261 3.273 19,699,290 -0.03(-1.02%)
Jan 23, 2012 3.317 3.333 3.295 3.307 17,169,106 +0.01(+0.20%)
Jan 20, 2012 3.258 3.305 3.248 3.300 8,335,754 +0.06(+1.92%)
Jan 19, 2012 3.251 3.270 3.213 3.238 17,323,494 +0.01(+0.31%)
Jan 18, 2012 3.167 3.243 3.157 3.228 16,236,706 +0.07(+2.23%)
Jan 17, 2012 3.130 3.167 3.122 3.157 12,123,818 +0.04(+1.24%)
Jan 13, 2012 3.100 3.130 3.055 3.119 9,088,565 -0.01(-0.21%)
Jan 12, 2012 3.112 3.134 3.100 3.125 10,206,905 +0.03(+0.92%)
Jan 11, 2012 3.058 3.098 3.051 3.097 10,494,856 +0.02(+0.71%)
Jan 10, 2012 3.093 3.105 3.038 3.075 12,498,617 +0.04(+1.22%)
Jan 09, 2012 3.041 3.056 2.991 3.038 8,562,393 +0.03(+0.95%)
Jan 06, 2012 3.048 3.058 2.984 3.009 5,428,131 -0.01(-0.39%)
Jan 05, 2012 3.014 3.026 2.983 3.021 8,225,187 +0.01(+0.17%)
Jan 04, 2012 2.996 3.058 2.988 3.016 9,665,707 +0.03(+1.01%)
Dec 30, 2011 3.014 3.014 2.978 2.986 8,015,588 -0.03(-0.95%)
Dec 29, 2011 2.978 3.021 2.961 3.014 6,788,493 +0.04(+1.47%)
Dec 28, 2011 3.025 3.038 2.951 2.971 8,293,983 -0.07(-2.26%)
Dec 27, 2011 3.040 3.045 3.020 3.040 5,137,546 +0.01(+0.44%)
Dec 23, 2011 2.998 3.050 2.984 3.026 8,992,744 +0.07(+2.27%)
Dec 21, 2011 2.951 2.971 2.912 2.959 10,809,457 -0.06(-1.88%)
Dec 20, 2011 2.986 3.034 2.981 3.016 9,379,952 +0.12(+4.23%)
Dec 19, 2011 2.913 2.983 2.867 2.893 10,528,178 -0.03(-0.91%)
Dec 16, 2011 2.974 2.981 2.888 2.920 22,131,744 -0.06(-2.05%)
Dec 15, 2011 2.963 3.024 2.955 2.981 14,079,958 +0.07(+2.38%)
Dec 14, 2011 2.875 2.953 2.861 2.912 15,521,008 +0.00(+0.06%)
Dec 13, 2011 2.921 2.959 2.895 2.910 13,990,908 +0.01(+0.28%)
Dec 12, 2011 2.893 2.917 2.845 2.902 11,436,520 +0.00(+0.06%)
Dec 09, 2011 2.831 2.912 2.831 2.900 13,872,270 +0.07(+2.57%)
Dec 08, 2011 2.872 2.884 2.814 2.827 16,174,713 -0.08(-2.84%)
Dec 07, 2011 2.855 2.926 2.850 2.910 18,184,272 +0.03(+1.09%)
Dec 06, 2011 2.847 2.883 2.839 2.879 12,936,532 +0.02(+0.69%)
Dec 05, 2011 2.798 2.864 2.786 2.859 17,219,334 +0.11(+4.15%)
Dec 02, 2011 2.844 2.875 2.728 2.745 13,823,215 -0.13(-4.54%)
Dec 01, 2011 2.874 2.928 2.847 2.875 16,937,706 -0.02(-0.85%)
Nov 30, 2011 2.836 2.910 2.811 2.900 23,225,122 +0.19(+6.82%)
Nov 29, 2011 2.718 2.725 2.685 2.715 10,893,017 +0.01(+0.55%)
Nov 28, 2011 2.693 2.717 2.672 2.700 6,985,547 +0.09(+3.61%)
Nov 25, 2011 2.629 2.677 2.599 2.606 9,097,374 -0.05(-1.74%)
Nov 23, 2011 2.710 2.713 2.632 2.652 11,885,647 -0.10(-3.55%)
Nov 22, 2011 2.740 2.794 2.725 2.750 11,932,972 -0.02(-0.60%)
Nov 21, 2011 2.745 2.778 2.705 2.766 9,639,485 -0.01(-0.48%)
Nov 18, 2011 2.803 2.807 2.769 2.779 8,300,406 -0.02(-0.77%)
Nov 17, 2011 2.855 2.885 2.774 2.801 10,926,779 -0.02(-0.70%)
Nov 16, 2011 2.793 2.860 2.773 2.821 8,603,730 -0.01(-0.41%)
Nov 15, 2011 2.786 2.844 2.774 2.832 7,979,448 +0.04(+1.48%)
Nov 14, 2011 2.794 2.816 2.765 2.791 8,866,622 -0.03(-1.17%)
Nov 11, 2011 2.786 2.860 2.773 2.824 22,242,012 +0.07(+2.40%)
Nov 10, 2011 2.784 2.796 2.733 2.758 15,577,688 +0.03(+1.15%)
Nov 09, 2011 2.756 2.774 2.692 2.727 10,783,330 -0.12(-4.13%)
Nov 08, 2011 2.804 2.844 2.768 2.844 7,355,221 +0.00(+0.17%)
Nov 07, 2011 2.836 2.867 2.817 2.839 7,717,585 +0.02(+0.70%)
Nov 04, 2011 2.789 2.819 2.720 2.819 7,703,836 +0.00(+0.06%)
Nov 03, 2011 2.844 2.874 2.799 2.817 11,455,952 -0.03(-0.99%)
Nov 02, 2011 2.806 2.864 2.769 2.845 9,630,946 +0.08(+2.87%)
Nov 01, 2011 2.707 2.780 2.687 2.766 16,812,950 -0.05(-1.76%)
Oct 31, 2011 2.796 2.853 2.766 2.816 20,168,982 -0.02(-0.70%)
Oct 28, 2011 2.756 2.841 2.736 2.836 16,945,294 +0.07(+2.39%)
Oct 27, 2011 2.765 2.793 2.697 2.769 20,989,048 +0.11(+4.10%)
Oct 26, 2011 2.611 2.677 2.594 2.660 17,572,596 +0.13(+5.09%)
Oct 25, 2011 2.584 2.584 2.507 2.532 25,634,880 -0.12(-4.49%)
Oct 24, 2011 2.612 2.675 2.598 2.650 9,484,132 +0.07(+2.56%)
Oct 21, 2011 2.596 2.616 2.570 2.584 9,128,449 +0.01(+0.51%)
Oct 20, 2011 2.565 2.589 2.527 2.571 12,750,908 -0.00(-0.19%)
Oct 19, 2011 2.530 2.589 2.530 2.576 13,757,324 +0.05(+1.96%)
Oct 18, 2011 2.479 2.545 2.462 2.527 13,418,780 +0.06(+2.55%)
Oct 17, 2011 2.505 2.512 2.462 2.464 15,338,567 -0.09(-3.50%)
Oct 14, 2011 2.520 2.555 2.510 2.553 10,330,965 +0.05(+1.98%)
Oct 13, 2011 2.492 2.518 2.442 2.503 8,975,813 -0.02(-0.85%)
Oct 12, 2011 2.522 2.568 2.520 2.525 8,663,061 +0.03(+1.13%)
Oct 11, 2011 2.477 2.522 2.467 2.497 7,571,860 -0.00(-0.07%)
Oct 10, 2011 2.495 2.508 2.472 2.498 8,719,523 +0.08(+3.21%)
Oct 07, 2011 2.505 2.518 2.416 2.421 16,059,743 -0.06(-2.40%)
Oct 06, 2011 2.463 2.485 2.451 2.480 7,666,805 +0.06(+2.32%)
Oct 05, 2011 2.396 2.426 2.360 2.424 12,617,310 +0.02(+0.89%)
Oct 04, 2011 2.376 2.411 2.318 2.403 18,455,890 +0.01(+0.55%)
Oct 03, 2011 2.459 2.480 2.389 2.389 13,337,784 -0.06(-2.56%)
Sep 30, 2011 2.495 2.512 2.436 2.452 13,630,008 -0.09(-3.64%)
Sep 29, 2011 2.535 2.553 2.490 2.545 12,311,802 +0.04(+1.78%)
Sep 28, 2011 2.579 2.608 2.497 2.500 10,556,657 -0.10(-3.81%)
Sep 27, 2011 2.619 2.642 2.586 2.599 10,457,899 +0.01(+0.58%)
Sep 26, 2011 2.583 2.589 2.495 2.584 11,268,343 +0.01(+0.39%)
Sep 23, 2011 2.518 2.576 2.507 2.574 14,216,872 +0.05(+1.96%)
Sep 22, 2011 2.515 2.578 2.490 2.525 16,646,383 -0.12(-4.50%)
Sep 21, 2011 2.731 2.758 2.641 2.644 12,337,576 -0.10(-3.61%)
Sep 20, 2011 2.718 2.766 2.690 2.743 10,569,251 +0.02(+0.61%)
Sep 19, 2011 2.728 2.738 2.680 2.727 9,497,742 -0.07(-2.65%)
Sep 16, 2011 2.794 2.822 2.778 2.801 9,491,563 +0.00(+0.18%)
Sep 15, 2011 2.819 2.842 2.779 2.796 9,324,300 +0.01(+0.24%)
Sep 14, 2011 2.789 2.812 2.732 2.789 11,105,002 +0.00(+0.06%)
Sep 13, 2011 2.801 2.809 2.759 2.788 9,443,719 -0.01(-0.30%)
Sep 12, 2011 2.816 2.829 2.743 2.796 14,295,944 -0.04(-1.34%)
Sep 09, 2011 2.898 2.915 2.814 2.834 14,719,139 -0.10(-3.43%)
Sep 08, 2011 2.984 2.993 2.928 2.935 7,738,488 -0.06(-2.04%)
Sep 07, 2011 3.006 3.014 2.956 2.996 5,634,547 +0.03(+1.12%)
Sep 06, 2011 2.912 2.971 2.912 2.963 13,727,205 -0.04(-1.32%)
Sep 02, 2011 3.055 3.055 2.981 3.002 18,352,582 -0.09(-2.99%)
Sep 01, 2011 3.087 3.136 3.074 3.095 17,446,218 -0.03(-1.00%)
Aug 31, 2011 3.093 3.131 3.074 3.126 17,462,746 +0.08(+2.60%)
Aug 30, 2011 3.024 3.060 3.004 3.047 11,390,073 +0.00(+0.05%)
Aug 29, 2011 3.016 3.049 2.969 3.045 11,310,215 +0.06(+2.16%)
Aug 26, 2011 2.893 3.006 2.890 2.981 21,382,978 +0.10(+3.32%)
Aug 25, 2011 2.903 2.908 2.821 2.885 10,496,134 -0.02(-0.68%)
Aug 24, 2011 2.872 2.925 2.865 2.905 16,420,340 +0.02(+0.80%)
Aug 23, 2011 2.860 2.883 2.827 2.882 12,746,617 -0.00(-0.06%)
Aug 22, 2011 2.905 2.918 2.849 2.883 13,638,438 +0.01(+0.23%)
Aug 19, 2011 2.862 2.920 2.862 2.877 12,330,581 +0.01(+0.52%)
Aug 18, 2011 2.872 2.900 2.826 2.862 16,162,688 -0.11(-3.83%)
Aug 17, 2011 2.968 2.983 2.905 2.976 8,597,055 +0.05(+1.69%)
Aug 16, 2011 2.892 2.945 2.877 2.926 15,510,563 +0.02(+0.85%)
Aug 15, 2011 2.870 2.912 2.860 2.902 12,657,820 +0.04(+1.56%)
Aug 12, 2011 2.879 2.910 2.841 2.857 12,888,741 -0.02(-0.57%)
Aug 11, 2011 2.827 2.908 2.812 2.874 17,510,554 +0.05(+1.87%)
Aug 10, 2011 2.829 2.917 2.803 2.821 19,011,722 -0.11(-3.72%)
Aug 09, 2011 2.961 2.933 2.755 2.930 23,708,212 +0.15(+5.22%)
Aug 08, 2011 2.961 2.966 2.769 2.784 23,803,834 -0.26(-8.67%)
Aug 05, 2011 3.034 3.082 2.941 3.049 26,416,270 +0.04(+1.49%)
Aug 04, 2011 3.014 3.027 2.938 3.004 18,174,220 -0.08(-2.47%)
Aug 03, 2011 3.121 3.130 3.049 3.080 14,198,669 -0.04(-1.43%)
Aug 02, 2011 3.201 3.240 3.123 3.125 11,323,390 -0.09(-2.88%)
Aug 01, 2011 3.242 3.260 3.199 3.217 8,866,138 +0.03(+0.88%)
Jul 29, 2011 3.186 3.232 3.154 3.189 13,407,281 -0.03(-0.87%)
Jul 28, 2011 3.219 3.235 3.178 3.217 10,670,962 +0.01(+0.41%)
Jul 27, 2011 3.283 3.294 3.196 3.204 14,890,802 -0.11(-3.20%)
Jul 26, 2011 3.369 3.379 3.297 3.310 9,316,439 -0.05(-1.38%)
Jul 25, 2011 3.338 3.394 3.307 3.356 13,891,654 +0.03(+0.79%)
Jul 22, 2011 3.346 3.348 3.316 3.330 9,346,516 -0.02(-0.54%)
Jul 21, 2011 3.341 3.364 3.333 3.348 8,106,153 +0.04(+1.30%)
Jul 20, 2011 3.321 3.333 3.290 3.305 12,082,158 -0.01(-0.40%)
Jul 19, 2011 3.331 3.356 3.290 3.318 9,078,644 +0.01(+0.20%)
Jul 18, 2011 3.351 3.366 3.298 3.311 9,028,965 -0.08(-2.34%)
Jul 15, 2011 3.349 3.391 3.331 3.391 15,402,207 +0.07(+2.24%)
Jul 14, 2011 3.330 3.335 3.285 3.316 13,520,206 +0.01(+0.20%)
Jul 13, 2011 3.292 3.333 3.264 3.310 10,899,540 +0.04(+1.16%)
Jul 12, 2011 3.247 3.300 3.240 3.272 14,431,841 +0.00(+0.15%)
Jul 11, 2011 3.283 3.323 3.245 3.267 15,429,155 -0.07(-2.03%)
Jul 08, 2011 3.320 3.345 3.293 3.335 13,134,023 -0.02(-0.64%)
Jul 07, 2011 3.409 3.416 3.335 3.356 10,697,656 -0.02(-0.54%)
Jul 06, 2011 3.376 3.406 3.346 3.374 9,805,580 +0.00(+0.10%)
Jul 05, 2011 3.477 3.480 3.368 3.371 11,368,136 -0.06(-1.73%)
Jul 01, 2011 3.416 3.470 3.402 3.430 19,135,092 +0.02(+0.58%)
Jun 30, 2011 3.412 3.427 3.392 3.411 14,112,656 +0.01(+0.39%)
Jun 29, 2011 3.368 3.399 3.333 3.397 17,256,782 +0.04(+1.13%)
Jun 28, 2011 3.311 3.359 3.305 3.359 9,973,666 +0.05(+1.60%)
Jun 27, 2011 3.283 3.316 3.272 3.307 5,472,772 +0.01(+0.35%)
Jun 24, 2011 3.311 3.320 3.282 3.295 7,428,114 +0.00(+0.15%)
Jun 23, 2011 3.244 3.290 3.226 3.290 7,441,464 +0.01(+0.30%)
Jun 22, 2011 3.293 3.332 3.273 3.280 12,362,528 -0.03(-1.05%)
Jun 21, 2011 3.272 3.316 3.252 3.315 12,461,775 +0.05(+1.62%)
Jun 20, 2011 3.262 3.265 3.244 3.262 13,236,714 +0.08(+2.60%)
Jun 17, 2011 3.181 3.197 3.154 3.179 7,769,745 +0.02(+0.63%)
Jun 16, 2011 3.168 3.186 3.131 3.159 15,025,162 -0.02(-0.68%)
Jun 15, 2011 3.171 3.194 3.141 3.181 9,901,802 -0.02(-0.67%)
Jun 14, 2011 3.191 3.218 3.184 3.202 13,336,283 +0.02(+0.73%)
Jun 13, 2011 3.171 3.217 3.166 3.179 10,755,020 +0.03(+1.05%)
Jun 10, 2011 3.163 3.184 3.123 3.146 9,839,869 -0.05(-1.55%)
Jun 09, 2011 3.235 3.235 3.178 3.196 7,116,772 -0.01(-0.26%)
Jun 08, 2011 3.242 3.278 3.202 3.204 11,938,866 -0.06(-1.82%)
Jun 07, 2011 3.265 3.275 3.249 3.264 11,380,487 +0.00(+0.05%)
Jun 06, 2011 3.287 3.298 3.229 3.262 24,215,380 -0.04(-1.25%)
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.