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 )

2.055 -0.045 (-2.14%)
Streaming Delayed Price Updated: 2:39 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, 2007 2.392 2.440 2.371 2.421 11,313,329 +0.07(+3.14%)
May 30, 2007 2.255 2.350 2.255 2.347 11,836,951 +0.03(+1.35%)
May 29, 2007 2.356 2.368 2.288 2.316 11,025,541 -0.00(-0.13%)
May 25, 2007 2.283 2.326 2.282 2.319 5,910,495 +0.07(+3.25%)
May 24, 2007 2.268 2.307 2.237 2.246 10,605,666 -0.06(-2.66%)
May 23, 2007 2.357 2.366 2.302 2.307 13,682,902 -0.04(-1.75%)
May 22, 2007 2.349 2.361 2.299 2.349 11,304,372 -0.01(-0.42%)
May 21, 2007 2.361 2.395 2.349 2.358 9,475,685 +0.01(+0.29%)
May 18, 2007 2.334 2.364 2.298 2.352 7,952,214 +0.02(+0.87%)
May 17, 2007 2.352 2.353 2.321 2.331 9,929,762 -0.04(-1.71%)
May 16, 2007 2.310 2.376 2.302 2.372 15,490,416 +0.07(+3.10%)
May 15, 2007 2.254 2.312 2.269 2.301 19,815,550 +0.02(+1.00%)
May 14, 2007 2.338 2.349 2.261 2.278 9,859,403 +0.02(+0.76%)
May 11, 2007 2.223 2.263 2.223 2.261 16,860,286 +0.05(+2.14%)
May 10, 2007 2.223 2.252 2.207 2.213 21,948,866 -0.04(-1.88%)
May 09, 2007 2.224 2.256 2.214 2.256 15,088,131 +0.04(+1.91%)
May 08, 2007 2.217 2.226 2.179 2.213 11,400,546 -0.00(-0.14%)
May 07, 2007 2.215 2.226 2.206 2.217 79,992,000 +0.00(+0.07%)
May 04, 2007 2.229 2.233 2.205 2.215 14,987,965 +0.01(+0.56%)
May 03, 2007 2.199 2.212 2.170 2.203 12,684,191 +0.03(+1.38%)
May 02, 2007 2.151 2.187 2.133 2.173 17,726,598 +0.05(+2.27%)
May 01, 2007 2.129 2.142 2.114 2.124 6,781,840 +0.00(+0.06%)
Apr 30, 2007 2.183 2.190 2.122 2.123 13,193,562 -0.04(-1.69%)
Apr 27, 2007 2.088 2.168 2.054 2.160 26,724,262 -0.14(-6.19%)
Apr 26, 2007 2.317 2.332 2.294 2.302 16,717,628 -0.01(-0.39%)
Apr 25, 2007 2.252 2.314 2.226 2.311 7,221,585 +0.08(+3.71%)
Apr 24, 2007 2.202 2.232 2.200 2.228 8,577,465 -0.02(-0.75%)
Apr 23, 2007 2.287 2.288 2.241 2.245 7,365,723 -0.05(-1.97%)
Apr 20, 2007 2.287 2.294 2.267 2.290 9,557,118 +0.06(+2.51%)
Apr 19, 2007 2.202 2.243 2.196 2.234 10,480,582 +0.01(+0.61%)
Apr 18, 2007 2.186 2.244 2.169 2.221 14,069,387 +0.03(+1.38%)
Apr 17, 2007 2.171 2.196 2.166 2.190 17,162,258 +0.02(+1.11%)
Apr 16, 2007 2.142 2.175 2.140 2.166 13,876,388 +0.05(+2.16%)
Apr 13, 2007 2.104 2.124 2.083 2.120 28,319,558 +0.06(+3.02%)
Apr 12, 2007 2.021 2.065 2.018 2.058 12,811,229 +0.02(+0.92%)
Apr 11, 2007 2.085 2.085 2.028 2.039 8,445,541 -0.02(-1.03%)
Apr 10, 2007 2.057 2.064 2.051 2.061 6,605,942 +0.00(+0.06%)
Apr 09, 2007 2.067 2.073 2.056 2.059 3,202,807 +0.02(+0.78%)
Apr 05, 2007 2.036 2.054 2.029 2.043 3,754,931 +0.00(+0.24%)
Apr 04, 2007 2.024 2.044 2.017 2.038 5,667,820 +0.01(+0.59%)
Apr 03, 2007 2.026 2.037 2.014 2.027 7,475,660 +0.03(+1.41%)
Apr 02, 2007 2.002 2.019 1.979 1.998 10,204,520 +0.01(+0.35%)
Mar 30, 2007 2.043 2.056 1.982 1.991 10,089,698 -0.04(-2.07%)
Mar 29, 2007 2.000 2.036 1.989 2.034 8,553,034 +0.06(+3.09%)
Mar 28, 2007 1.981 2.002 1.968 1.973 8,504,174 -0.04(-1.75%)
Mar 27, 2007 2.014 2.020 2.001 2.008 5,364,885 -0.02(-0.99%)
Mar 26, 2007 2.020 2.034 2.003 2.028 6,112,451 +0.00(+0.12%)
Mar 23, 2007 2.020 2.038 2.004 2.025 9,261,512 +0.00(+0.24%)
Mar 22, 2007 2.028 2.028 2.005 2.020 7,265,559 -0.00(-0.06%)
Mar 21, 2007 1.976 2.025 1.964 2.022 9,544,903 +0.07(+3.33%)
Mar 20, 2007 1.961 1.968 1.927 1.957 8,589,680 +0.02(+1.10%)
Mar 19, 2007 1.922 1.945 1.910 1.935 8,127,948 +0.04(+2.14%)
Mar 16, 2007 1.922 1.939 1.891 1.895 11,772,943 -0.03(-1.43%)
Mar 15, 2007 1.919 1.952 1.910 1.922 9,547,346 +0.00(+0.13%)
Mar 14, 2007 1.918 1.935 1.879 1.920 11,301,439 +0.00(+0.09%)
Mar 13, 2007 2.009 1.978 1.909 1.918 10,974,073 -0.09(-4.54%)
Mar 12, 2007 2.015 2.027 1.994 2.009 7,842,114 -0.01(-0.63%)
Mar 09, 2007 2.014 2.029 1.994 2.022 8,531,047 +0.04(+2.17%)
Mar 08, 2007 2.038 2.038 1.969 1.979 9,237,082 +0.02(+0.96%)
Mar 07, 2007 1.964 1.983 1.939 1.960 9,855,167 -0.00(-0.19%)
Mar 06, 2007 1.962 1.979 1.939 1.964 13,737,136 +0.06(+3.20%)
Mar 05, 2007 1.947 1.965 1.903 1.903 11,367,425 -0.06(-3.11%)
Mar 02, 2007 2.018 2.042 1.962 1.964 15,992,049 -0.08(-4.00%)
Mar 01, 2007 1.914 2.057 1.905 2.046 25,631,570 +0.08(+4.30%)
Feb 28, 2007 1.951 1.971 1.917 1.962 17,677,736 +0.03(+1.55%)
Feb 27, 2007 1.983 2.024 1.883 1.932 13,360,910 -0.15(-7.03%)
Feb 26, 2007 2.086 2.115 2.060 2.078 8,750,919 +0.01(+0.42%)
Feb 23, 2007 2.091 2.091 2.059 2.069 12,500,965 -0.01(-0.35%)
Feb 22, 2007 2.049 2.077 2.039 2.077 17,303,954 +0.04(+2.11%)
Feb 21, 2007 2.026 2.036 2.002 2.034 15,691,557 +0.01(+0.59%)
Feb 20, 2007 2.012 2.025 1.986 2.022 7,866,544 +0.03(+1.67%)
Feb 16, 2007 1.970 1.996 1.961 1.989 4,580,674 +0.00(+0.04%)
Feb 15, 2007 2.002 2.007 1.974 1.988 3,647,438 -0.01(-0.47%)
Feb 14, 2007 1.963 2.020 1.959 1.997 14,228,184 +0.05(+2.54%)
Feb 13, 2007 1.927 1.966 1.927 1.948 4,028,550 +0.03(+1.36%)
Feb 12, 2007 1.929 1.956 1.902 1.921 3,823,335 -0.02(-0.84%)
Feb 09, 2007 1.944 1.960 1.894 1.938 8,882,843 -0.01(-0.67%)
Feb 08, 2007 1.913 1.952 1.912 1.951 9,437,410 -0.01(-0.54%)
Feb 07, 2007 1.985 1.985 1.944 1.962 15,769,733 -0.02(-1.20%)
Feb 06, 2007 2.016 2.019 1.964 1.985 7,118,978 -0.02(-1.20%)
Feb 05, 2007 1.979 2.017 1.969 2.009 4,150,701 +0.03(+1.61%)
Feb 02, 2007 1.995 1.996 1.960 1.977 6,674,347 +0.01(+0.29%)
Feb 01, 2007 1.991 2.002 1.960 1.972 6,681,676 -0.00(-0.10%)
Jan 31, 2007 1.944 1.975 1.926 1.974 5,865,705 +0.04(+1.84%)
Jan 30, 2007 1.940 1.959 1.925 1.938 2,807,037 -0.01(-0.38%)
Jan 29, 2007 1.951 1.959 1.927 1.946 6,889,333 -0.01(-0.36%)
Jan 26, 2007 1.973 1.974 1.936 1.952 6,403,171 -0.02(-0.85%)
Jan 25, 2007 1.969 1.980 1.962 1.969 8,450,427 +0.00(+0.00%)
Jan 24, 2007 1.946 1.984 1.946 1.969 11,511,539 +0.03(+1.48%)
Jan 23, 2007 1.902 1.948 1.889 1.941 6,459,361 +0.03(+1.48%)
Jan 22, 2007 1.911 1.919 1.887 1.912 7,272,888 +0.03(+1.57%)
Jan 19, 2007 1.865 1.888 1.856 1.883 7,468,331 +0.02(+0.99%)
Jan 18, 2007 1.932 1.936 1.847 1.864 16,253,453 -0.05(-2.44%)
Jan 17, 2007 1.903 1.918 1.888 1.911 4,548,914 +0.01(+0.43%)
Jan 16, 2007 1.950 1.959 1.897 1.903 8,538,376 -0.05(-2.64%)
Jan 12, 2007 1.957 1.968 1.928 1.955 5,362,442 +0.02(+1.14%)
Jan 11, 2007 1.921 1.964 1.918 1.932 4,702,825 +0.00(+0.21%)
Jan 10, 2007 1.862 1.932 1.844 1.928 8,367,364 +0.05(+2.39%)
Jan 09, 2007 1.889 1.914 1.856 1.883 9,422,752 -0.03(-1.37%)
Jan 08, 2007 1.912 1.916 1.884 1.910 5,711,795 +0.01(+0.45%)
Jan 05, 2007 1.972 1.972 1.862 1.901 10,404,848 -0.09(-4.33%)
Jan 04, 2007 1.997 2.003 1.957 1.987 6,593,727 -0.03(-1.68%)
Jan 03, 2007 2.019 2.051 1.998 2.021 8,311,175 +0.05(+2.43%)
Dec 29, 2006 2.017 2.020 1.965 1.973 2,872,998 -0.04(-2.07%)
Dec 28, 2006 2.012 2.028 2.006 2.015 6,933,308 -0.00(-0.20%)
Dec 27, 2006 1.985 2.025 1.985 2.019 5,577,428 +0.05(+2.35%)
Dec 26, 2006 1.956 1.984 1.952 1.973 3,031,795 +0.02(+1.07%)
Dec 22, 2006 1.943 1.954 1.925 1.952 3,024,466 +0.01(+0.42%)
Dec 21, 2006 1.934 1.944 1.911 1.943 8,406,453 +0.01(+0.49%)
Dec 20, 2006 1.934 1.962 1.925 1.934 10,238,722 +0.00(+0.04%)
Dec 19, 2006 1.898 1.933 1.892 1.933 6,698,777 +0.00(+0.17%)
Dec 18, 2006 1.932 1.950 1.908 1.930 6,129,552 +0.01(+0.66%)
Dec 15, 2006 1.944 1.948 1.905 1.917 6,965,067 -0.02(-1.04%)
Dec 14, 2006 1.934 1.943 1.928 1.937 9,339,689 +0.01(+0.49%)
Dec 13, 2006 1.899 1.937 1.885 1.928 6,916,207 +0.04(+1.90%)
Dec 12, 2006 1.933 1.934 1.873 1.892 16,558,831 -0.07(-3.49%)
Dec 11, 2006 1.951 1.960 1.937 1.960 7,578,267 +0.01(+0.48%)
Dec 08, 2006 1.925 1.969 1.938 1.951 7,013,928 -0.01(-0.29%)
Dec 07, 2006 1.979 1.986 1.941 1.957 6,388,513 +0.00(+0.15%)
Dec 06, 2006 1.916 1.980 1.912 1.954 8,320,947 +0.02(+1.27%)
Dec 05, 2006 1.900 1.937 1.898 1.929 6,339,652 +0.03(+1.57%)
Dec 04, 2006 1.817 1.902 1.815 1.899 7,077,446 +0.06(+3.13%)
Dec 01, 2006 1.837 1.851 1.810 1.842 9,026,981 -0.02(-0.97%)
Nov 30, 2006 1.817 1.870 1.814 1.860 7,898,303 +0.00(+0.20%)
Nov 29, 2006 1.803 1.858 1.799 1.856 9,061,184 +0.08(+4.49%)
Nov 28, 2006 1.765 1.780 1.747 1.776 6,581,512 +0.02(+0.86%)
Nov 27, 2006 1.821 1.821 1.749 1.761 5,210,974 -0.09(-4.63%)
Nov 24, 2006 1.844 1.855 1.832 1.846 1,666,143 +0.00(+0.13%)
Nov 22, 2006 1.836 1.858 1.831 1.844 10,040,837 +0.01(+0.33%)
Nov 21, 2006 1.802 1.839 1.797 1.838 11,780,272 +0.04(+2.46%)
Nov 20, 2006 1.789 1.819 1.772 1.794 7,399,926 +0.01(+0.46%)
Nov 17, 2006 1.774 1.791 1.765 1.785 7,893,417 -0.02(-1.09%)
Nov 16, 2006 1.866 1.877 1.801 1.805 8,435,769 -0.06(-3.44%)
Nov 15, 2006 1.867 1.877 1.847 1.869 3,835,551 +0.01(+0.62%)
Nov 14, 2006 1.858 1.864 1.833 1.858 12,190,700 +0.02(+1.14%)
Nov 13, 2006 1.801 1.844 1.798 1.837 5,135,241 -0.00(-0.07%)
Nov 10, 2006 1.873 1.884 1.833 1.838 7,216,699 -0.06(-3.27%)
Nov 09, 2006 1.842 1.917 1.842 1.901 17,741,256 +0.03(+1.75%)
Nov 08, 2006 1.822 1.869 1.819 1.868 10,429,278 +0.00(+0.00%)
Nov 07, 2006 1.857 1.871 1.837 1.868 6,850,245 +0.01(+0.35%)
Nov 06, 2006 1.881 1.913 1.860 1.861 5,091,266 -0.00(-0.02%)
Nov 03, 2006 1.812 1.882 1.812 1.862 10,842,150 +0.05(+2.73%)
Nov 02, 2006 1.809 1.820 1.793 1.812 4,504,940 -0.01(-0.38%)
Nov 01, 2006 1.797 1.821 1.797 1.819 5,369,771 +0.05(+2.61%)
Oct 31, 2006 1.798 1.804 1.761 1.773 8,770,464 +0.01(+0.44%)
Oct 30, 2006 1.740 1.770 1.736 1.765 7,790,810 +0.00(+0.12%)
Oct 27, 2006 1.753 1.789 1.753 1.763 4,722,369 -0.02(-1.37%)
Oct 26, 2006 1.811 1.820 1.770 1.788 4,416,991 -0.02(-1.04%)
Oct 25, 2006 1.802 1.820 1.791 1.806 5,010,646 -0.01(-0.56%)
Oct 24, 2006 1.798 1.818 1.793 1.817 11,582,387 +0.01(+0.80%)
Oct 23, 2006 1.770 1.803 1.754 1.802 5,044,849 +0.02(+1.24%)
Oct 20, 2006 1.765 1.790 1.756 1.780 4,614,876 +0.01(+0.44%)
Oct 19, 2006 1.763 1.792 1.758 1.772 3,967,474 +0.01(+0.42%)
Oct 18, 2006 1.803 1.803 1.760 1.765 18,825,960 +0.01(+0.56%)
Oct 17, 2006 1.797 1.797 1.753 1.755 13,451,302 -0.04(-2.32%)
Oct 16, 2006 1.783 1.801 1.761 1.797 12,139,397 +0.02(+1.01%)
Oct 13, 2006 1.787 1.810 1.774 1.779 12,625,559 -0.02(-0.91%)
Oct 12, 2006 1.768 1.801 1.768 1.795 5,518,796 +0.04(+2.29%)
Oct 11, 2006 1.719 1.775 1.707 1.755 12,285,978 +0.01(+0.52%)
Oct 10, 2006 1.727 1.747 1.723 1.746 6,530,208 +0.02(+1.45%)
Oct 09, 2006 1.698 1.721 1.695 1.721 7,099,434 +0.02(+1.45%)
Oct 06, 2006 1.668 1.699 1.656 1.697 7,886,088 +0.01(+0.68%)
Oct 05, 2006 1.637 1.697 1.637 1.685 13,101,949 +0.05(+3.05%)
Oct 04, 2006 1.609 1.648 1.607 1.635 38,553,396 +0.05(+2.94%)
Oct 03, 2006 1.615 1.617 1.582 1.589 10,119,014 -0.03(-2.00%)
Oct 02, 2006 1.654 1.658 1.616 1.621 21,852,868 +0.01(+0.89%)
Sep 29, 2006 1.630 1.636 1.603 1.607 30,997,116 -0.03(-1.88%)
Sep 28, 2006 1.596 1.655 1.585 1.637 26,284,518 +0.07(+4.30%)
Sep 27, 2006 1.602 1.619 1.567 1.570 12,728,166 -0.02(-1.24%)
Sep 26, 2006 1.596 1.617 1.583 1.589 20,409,040 +0.01(+0.94%)
Sep 25, 2006 1.547 1.580 1.499 1.575 6,813,600 +0.04(+2.31%)
Sep 22, 2006 1.534 1.545 1.499 1.539 4,079,853 -0.01(-0.35%)
Sep 21, 2006 1.585 1.596 1.522 1.544 8,069,315 -0.06(-3.68%)
Sep 20, 2006 1.668 1.673 1.598 1.603 5,357,556 -0.06(-3.64%)
Sep 19, 2006 1.693 1.695 1.645 1.664 3,901,512 -0.03(-1.57%)
Sep 18, 2006 1.674 1.704 1.660 1.691 5,228,076 +0.04(+2.48%)
Sep 15, 2006 1.663 1.669 1.643 1.650 5,799,744 +0.00(+0.00%)
Sep 14, 2006 1.673 1.679 1.641 1.650 5,907,237 -0.02(-1.37%)
Sep 13, 2006 1.595 1.684 1.591 1.673 11,948,841 -0.00(-0.02%)
Sep 12, 2006 1.706 1.718 1.664 1.673 7,253,344 -0.03(-1.61%)
Sep 11, 2006 1.695 1.719 1.679 1.700 3,879,525 -0.02(-1.26%)
Sep 08, 2006 1.742 1.761 1.722 1.722 6,779,397 -0.02(-1.22%)
Sep 07, 2006 1.793 1.793 1.736 1.743 3,759,817 -0.02(-0.93%)
Sep 06, 2006 1.763 1.788 1.756 1.760 3,224,794 -0.04(-2.41%)
Sep 05, 2006 1.785 1.811 1.785 1.803 6,266,362 +0.05(+3.06%)
Sep 01, 2006 1.717 1.754 1.709 1.749 4,180,017 +0.05(+3.01%)
Aug 31, 2006 1.717 1.731 1.697 1.698 7,004,156 +0.00(+0.17%)
Aug 30, 2006 1.708 1.711 1.681 1.695 5,494,365 +0.00(+0.00%)
Aug 29, 2006 1.696 1.713 1.674 1.695 4,722,369 -0.00(-0.05%)
Aug 28, 2006 1.650 1.710 1.646 1.696 3,034,238 +0.04(+2.14%)
Aug 25, 2006 1.636 1.664 1.614 1.661 4,956,900 +0.02(+1.43%)
Aug 24, 2006 1.648 1.648 1.586 1.637 6,195,514 +0.01(+0.76%)
Aug 23, 2006 1.669 1.673 1.625 1.625 4,981,330 -0.04(-2.46%)
Aug 22, 2006 1.665 1.672 1.645 1.666 3,398,249 +0.00(+0.10%)
Aug 21, 2006 1.664 1.673 1.658 1.664 2,487,000 -0.02(-0.90%)
Aug 18, 2006 1.678 1.699 1.663 1.679 7,712,633 -0.01(-0.34%)
Aug 17, 2006 1.717 1.731 1.670 1.685 8,848,641 -0.02(-1.01%)
Aug 16, 2006 1.723 1.729 1.699 1.702 6,092,907 -0.00(-0.14%)
Aug 15, 2006 1.719 1.722 1.687 1.705 6,662,132 +0.00(+0.24%)
Aug 14, 2006 1.737 1.749 1.691 1.701 3,053,782 -0.04(-2.12%)
Aug 11, 2006 1.733 1.741 1.721 1.738 2,086,344 +0.00(+0.09%)
Aug 10, 2006 1.709 1.737 1.694 1.736 3,842,880 +0.03(+1.75%)
Aug 09, 2006 1.801 1.806 1.703 1.706 10,781,074 -0.06(-3.54%)
Aug 08, 2006 1.791 1.801 1.763 1.769 10,013,964 -0.05(-2.83%)
Aug 07, 2006 1.817 1.840 1.813 1.820 6,740,309 -0.01(-0.63%)
Aug 04, 2006 1.827 1.864 1.813 1.832 5,565,213 +0.04(+2.08%)
Aug 03, 2006 1.745 1.796 1.743 1.794 2,484,557 +0.01(+0.74%)
Aug 02, 2006 1.770 1.805 1.764 1.781 3,168,604 +0.03(+1.97%)
Aug 01, 2006 1.749 1.763 1.730 1.747 4,263,080 -0.04(-2.13%)
Jul 31, 2006 1.773 1.785 1.759 1.785 4,429,206 +0.01(+0.72%)
Jul 28, 2006 1.761 1.792 1.758 1.772 2,716,645 +0.03(+1.91%)
Jul 27, 2006 1.779 1.789 1.731 1.739 3,498,413 -0.02(-1.25%)
Jul 26, 2006 1.760 1.777 1.754 1.761 10,548,987 -0.02(-1.31%)
Jul 25, 2006 1.758 1.801 1.737 1.785 6,036,717 +0.01(+0.46%)
Jul 24, 2006 1.709 1.781 1.705 1.776 5,357,556 +0.08(+4.96%)
Jul 21, 2006 1.750 1.752 1.686 1.693 3,544,830 -0.06(-3.48%)
Jul 20, 2006 1.769 1.774 1.740 1.754 3,996,790 -0.01(-0.70%)
Jul 19, 2006 1.721 1.776 1.715 1.766 2,875,441 +0.05(+2.62%)
Jul 18, 2006 1.664 1.729 1.662 1.721 7,241,129 +0.07(+4.45%)
Jul 17, 2006 1.634 1.653 1.627 1.648 3,918,613 +0.01(+0.85%)
Jul 14, 2006 1.703 1.707 1.630 1.634 8,750,919 -0.04(-2.52%)
Jul 13, 2006 1.705 1.718 1.675 1.676 6,833,144 -0.05(-3.12%)
Jul 12, 2006 1.754 1.760 1.723 1.730 3,307,857 -0.02(-1.38%)
Jul 11, 2006 1.715 1.758 1.699 1.754 6,256,590 +0.01(+0.71%)
Jul 10, 2006 1.743 1.756 1.732 1.742 3,466,654 +0.01(+0.83%)
Jul 07, 2006 1.767 1.767 1.707 1.727 5,306,252 -0.05(-2.54%)
Jul 06, 2006 1.750 1.793 1.745 1.772 7,717,519 +0.04(+2.41%)
Jul 05, 2006 1.766 1.773 1.729 1.731 10,617,391 -0.08(-4.45%)
Jul 03, 2006 1.770 1.822 1.770 1.811 5,188,987 +0.07(+3.85%)
Jun 30, 2006 1.811 1.822 1.734 1.744 10,895,896 -0.00(-0.14%)
Jun 29, 2006 1.674 1.752 1.666 1.747 11,790,044 +0.11(+6.67%)
Jun 28, 2006 1.592 1.642 1.592 1.637 12,386,142 +0.05(+2.85%)
Jun 27, 2006 1.593 1.611 1.566 1.592 9,266,398 +0.00(+0.05%)
Jun 26, 2006 1.550 1.593 1.529 1.591 7,299,762 +0.04(+2.69%)
Jun 23, 2006 1.496 1.562 1.494 1.549 7,485,432 +0.02(+1.61%)
Jun 22, 2006 1.547 1.565 1.519 1.525 10,715,112 -0.02(-1.43%)
Jun 21, 2006 1.503 1.557 1.502 1.547 12,872,304 +0.03(+1.94%)
Jun 20, 2006 1.535 1.535 1.508 1.517 5,711,795 +0.02(+1.37%)
Jun 19, 2006 1.552 1.564 1.492 1.497 8,110,846 -0.04(-2.71%)
Jun 16, 2006 1.526 1.556 1.483 1.539 9,779,433 -0.03(-1.83%)
Jun 15, 2006 1.446 1.571 1.446 1.567 9,994,420 +0.12(+8.41%)
Jun 14, 2006 1.495 1.503 1.380 1.446 17,636,206 +0.03(+2.14%)
Jun 13, 2006 1.492 1.528 1.415 1.415 12,625,559 -0.10(-6.54%)
Jun 12, 2006 1.605 1.614 1.508 1.515 6,464,247 -0.09(-5.61%)
Jun 09, 2006 1.652 1.655 1.603 1.605 7,737,063 -0.01(-0.48%)
Jun 08, 2006 1.601 1.623 1.573 1.612 14,904,902 -0.02(-1.08%)
Jun 07, 2006 1.632 1.675 1.601 1.630 10,143,444 -0.02(-0.95%)
Jun 06, 2006 1.623 1.646 1.558 1.645 12,386,142 +0.02(+1.46%)
Jun 05, 2006 1.662 1.686 1.621 1.622 6,801,384 -0.04(-2.25%)
Jun 02, 2006 1.696 1.697 1.613 1.659 9,127,145 +0.02(+1.33%)
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.