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 )

1.760 -0.060 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2022 1.843 1.873 1.839 1.858 6,754,135 +0.01(+0.41%)
May 27, 2022 1.858 1.884 1.850 1.850 7,768,235 -0.04(-1.99%)
May 26, 2022 1.865 1.906 1.865 1.888 11,574,762 -0.02(-0.79%)
May 25, 2022 1.858 1.903 1.858 1.903 8,357,170 +0.04(+2.02%)
May 24, 2022 1.850 1.869 1.816 1.865 9,421,887 +0.03(+1.64%)
May 23, 2022 1.797 1.850 1.790 1.835 6,060,342 +0.06(+3.39%)
May 20, 2022 1.722 1.775 1.715 1.775 6,172,359 +0.06(+3.51%)
May 19, 2022 1.685 1.737 1.681 1.715 10,014,273 -0.44(-20.56%)
May 18, 2022 2.151 2.201 2.143 2.158 9,879,197 -0.02(-1.03%)
May 17, 2022 2.098 2.181 2.092 2.181 6,657,201 +0.14(+6.62%)
May 16, 2022 2.008 2.061 1.989 2.046 6,713,572 +0.05(+2.64%)
May 13, 2022 1.918 2.008 1.903 1.993 7,325,120 +0.09(+4.74%)
May 12, 2022 1.888 1.914 1.873 1.903 8,753,907 -0.01(-0.39%)
May 11, 2022 1.873 1.955 1.858 1.910 8,193,104 +0.03(+1.60%)
May 10, 2022 1.880 1.910 1.850 1.880 6,180,953 +0.02(+1.21%)
May 09, 2022 1.895 1.906 1.858 1.858 6,314,132 -0.05(-2.37%)
May 06, 2022 1.940 1.955 1.876 1.903 7,065,078 -0.05(-2.69%)
May 05, 2022 2.008 2.015 1.914 1.955 9,505,080 -0.06(-2.99%)
May 04, 2022 1.963 2.023 1.933 2.015 9,564,671 +0.05(+2.29%)
May 03, 2022 2.023 2.023 1.948 1.970 7,021,820 -0.02(-1.13%)
May 02, 2022 2.083 2.106 1.967 1.993 12,775,087 -0.20(-9.16%)
Apr 29, 2022 2.302 2.324 2.194 2.194 11,424,119 -0.07(-2.88%)
Apr 28, 2022 2.252 2.266 2.212 2.259 7,037,129 +0.01(+0.65%)
Apr 27, 2022 2.230 2.266 2.201 2.245 9,837,867 +0.04(+1.97%)
Apr 26, 2022 2.237 2.248 2.201 2.201 9,983,250 -0.05(-2.25%)
Apr 25, 2022 2.237 2.264 2.172 2.252 11,370,179 +0.03(+1.30%)
Apr 22, 2022 2.266 2.281 2.194 2.223 19,714,550 -0.03(-1.29%)
Apr 21, 2022 2.360 2.364 2.252 2.252 7,456,335 -0.11(-4.60%)
Apr 20, 2022 2.281 2.360 2.274 2.360 9,941,091 +0.04(+1.87%)
Apr 19, 2022 2.418 2.426 2.295 2.317 9,566,970 -0.12(-4.76%)
Apr 18, 2022 2.433 2.455 2.411 2.433 6,099,686 +0.02(+0.90%)
Apr 14, 2022 2.368 2.426 2.357 2.411 12,709,326 +0.01(+0.60%)
Apr 13, 2022 2.353 2.418 2.346 2.397 7,530,278 +0.06(+2.48%)
Apr 12, 2022 2.389 2.426 2.331 2.339 13,554,493 -0.04(-1.52%)
Apr 11, 2022 2.353 2.382 2.346 2.375 11,042,220 +0.05(+2.18%)
Apr 08, 2022 2.310 2.346 2.281 2.324 7,541,973 +0.01(+0.31%)
Apr 07, 2022 2.302 2.344 2.288 2.317 8,236,428 -0.01(-0.62%)
Apr 06, 2022 2.310 2.346 2.281 2.331 9,154,772 -0.01(-0.62%)
Apr 05, 2022 2.382 2.404 2.339 2.346 9,886,695 -0.06(-2.41%)
Apr 04, 2022 2.389 2.404 2.346 2.404 6,160,184 +0.04(+1.53%)
Apr 01, 2022 2.382 2.397 2.324 2.368 13,908,157 +0.08(+3.39%)
Mar 31, 2022 2.240 2.315 2.240 2.290 7,202,571 +0.08(+3.54%)
Mar 30, 2022 2.233 2.281 2.212 2.212 4,934,772 -0.04(-1.58%)
Mar 29, 2022 2.233 2.247 2.201 2.247 9,161,637 +0.04(+1.94%)
Mar 28, 2022 2.219 2.233 2.186 2.205 7,198,631 -0.03(-1.27%)
Mar 25, 2022 2.219 2.247 2.205 2.233 6,388,434 +0.03(+1.29%)
Mar 24, 2022 2.155 2.205 2.148 2.205 7,806,636 +0.07(+3.33%)
Mar 23, 2022 2.105 2.155 2.099 2.133 7,930,344 +0.02(+1.01%)
Mar 22, 2022 2.091 2.112 2.077 2.112 5,890,356 +0.02(+1.02%)
Mar 21, 2022 2.013 2.091 2.005 2.091 7,681,224 +0.09(+4.26%)
Mar 18, 2022 1.920 2.013 1.917 2.005 9,058,731 +0.07(+3.68%)
Mar 17, 2022 1.835 1.934 1.821 1.934 9,739,394 +0.14(+7.51%)
Mar 16, 2022 1.792 1.824 1.750 1.799 8,651,091 +0.01(+0.40%)
Mar 15, 2022 1.764 1.813 1.757 1.792 6,153,706 +0.01(+0.40%)
Mar 14, 2022 1.835 1.835 1.764 1.785 6,536,931 -0.02(-1.18%)
Mar 11, 2022 1.842 1.849 1.799 1.806 6,042,304 -0.03(-1.55%)
Mar 10, 2022 1.813 1.849 1.803 1.835 6,480,998 -0.04(-2.27%)
Mar 09, 2022 1.849 1.888 1.845 1.877 8,702,266 +0.10(+5.60%)
Mar 08, 2022 1.778 1.802 1.750 1.778 9,660,308 +0.04(+2.04%)
Mar 07, 2022 1.849 1.856 1.735 1.742 9,716,612 -0.12(-6.49%)
Mar 04, 2022 1.870 1.877 1.838 1.863 7,904,139 -0.04(-1.87%)
Mar 03, 2022 1.885 1.934 1.877 1.899 12,022,609 +0.04(+2.30%)
Mar 02, 2022 1.785 1.863 1.778 1.856 8,438,862 +0.07(+3.98%)
Mar 01, 2022 1.771 1.826 1.764 1.785 7,912,315 -0.01(-0.40%)
Feb 28, 2022 1.778 1.821 1.764 1.792 6,168,793 -0.03(-1.56%)
Feb 25, 2022 1.806 1.821 1.771 1.821 7,512,519 +0.02(+1.19%)
Feb 24, 2022 1.821 1.828 1.757 1.799 9,421,371 -0.08(-4.17%)
Feb 23, 2022 1.870 1.906 1.863 1.877 7,082,184 +0.06(+3.53%)
Feb 22, 2022 1.828 1.842 1.813 1.813 7,912,478 -0.01(-0.78%)
Feb 18, 2022 1.828 0 +0.02(+1.18%)
Feb 17, 2022 1.828 1.828 1.799 1.806 5,166,811 -0.03(-1.55%)
Feb 16, 2022 1.828 1.860 1.828 1.835 4,806,910 +0.04(+2.38%)
Feb 15, 2022 1.764 1.806 1.764 1.792 5,082,201 +0.04(+2.44%)
Feb 14, 2022 1.764 1.785 1.728 1.749 8,307,657 -0.01(-0.81%)
Feb 11, 2022 1.785 1.813 1.757 1.764 7,827,015 -0.01(-0.40%)
Feb 10, 2022 1.771 1.806 1.764 1.771 6,920,553 +0.01(+0.40%)
Feb 09, 2022 1.742 1.785 1.734 1.764 7,746,527 +0.04(+2.06%)
Feb 08, 2022 1.728 1.746 1.710 1.728 5,556,091 +0.01(+0.41%)
Feb 07, 2022 1.707 1.739 1.689 1.721 10,100,357 -0.01(-0.41%)
Feb 04, 2022 1.749 1.757 1.721 1.728 6,627,910 -0.06(-3.19%)
Feb 03, 2022 1.771 1.792 1.785 4,341,632 +0.00(+0.00%)
Feb 02, 2022 1.806 1.806 1.764 1.785 7,354,488 -0.04(-2.33%)
Feb 01, 2022 1.821 1.835 1.806 1.828 6,830,166 +0.04(+1.98%)
Jan 31, 2022 1.757 1.806 1.792 6,934,534 +0.04(+2.44%)
Jan 28, 2022 1.757 1.760 1.721 1.749 7,700,864 +0.01(+0.41%)
Jan 27, 2022 1.742 1.774 1.735 1.742 11,597,932 +0.03(+1.66%)
Jan 26, 2022 1.721 1.757 1.707 1.714 14,479,098 -0.01(-0.41%)
Jan 25, 2022 1.685 1.735 1.671 1.721 10,824,479 +0.04(+2.54%)
Jan 24, 2022 1.714 1.714 1.657 1.678 15,932,387 -0.05(-2.88%)
Jan 21, 2022 1.721 1.757 1.714 1.728 11,404,853 +0.00(+0.00%)
Jan 20, 2022 1.735 1.757 1.721 1.728 11,492,121 +0.01(+0.83%)
Jan 19, 2022 1.693 1.742 1.692 1.714 7,886,859 +0.07(+4.33%)
Jan 18, 2022 1.664 1.693 1.643 1.643 7,059,082 -0.03(-1.70%)
Jan 14, 2022 1.671 0 +0.01(+0.43%)
Jan 13, 2022 1.671 1.693 1.653 1.664 8,909,078 +0.01(+0.43%)
Jan 12, 2022 1.643 1.671 1.636 1.657 10,323,929 +0.03(+1.75%)
Jan 11, 2022 1.557 1.636 1.550 1.629 9,203,200 +0.09(+5.53%)
Jan 10, 2022 1.557 1.557 1.529 1.543 7,089,054 -0.02(-1.36%)
Jan 07, 2022 1.561 1.597 1.540 1.565 11,153,109 +0.03(+1.85%)
Jan 06, 2022 1.579 1.593 1.536 1.536 6,577,992 -0.04(-2.70%)
Jan 05, 2022 1.643 1.650 1.572 1.579 10,365,001 -0.06(-3.48%)
Jan 04, 2022 1.629 1.671 1.621 1.636 7,258,896 -0.02(-1.29%)
Jan 03, 2022 1.678 1.685 1.629 1.657 12,186,147 -0.07(-4.12%)
Dec 31, 2021 1.721 1.735 1.700 1.728 9,333,266 +0.03(+1.67%)
Dec 30, 2021 1.685 1.725 1.678 1.700 5,858,016 +0.03(+1.70%)
Dec 29, 2021 1.707 1.714 1.664 1.671 6,529,001 -0.04(-2.08%)
Dec 28, 2021 1.693 1.721 1.678 1.707 10,655,833 +0.02(+1.27%)
Dec 27, 2021 1.671 1.696 1.653 1.685 11,308,751 +0.01(+0.85%)
Dec 23, 2021 1.643 1.675 1.636 1.671 12,704,723 +0.01(+0.86%)
Dec 22, 2021 1.629 1.671 1.621 1.657 9,106,061 +0.09(+5.73%)
Dec 21, 2021 1.548 1.580 1.541 1.567 13,255,897 +0.02(+1.26%)
Dec 20, 2021 1.580 1.600 1.548 1.548 16,539,666 -0.08(-4.80%)
Dec 17, 2021 1.587 1.626 1.577 1.626 18,637,808 +0.04(+2.46%)
Dec 16, 2021 1.574 1.619 1.567 1.587 16,792,042 -0.01(-0.81%)
Dec 15, 2021 1.574 1.613 1.564 1.600 12,997,255 +0.01(+0.82%)
Dec 14, 2021 1.619 1.636 1.587 1.587 14,642,835 -0.01(-0.41%)
Dec 13, 2021 1.606 1.626 1.584 1.593 6,719,587 -0.01(-0.81%)
Dec 10, 2021 1.606 1.629 1.597 1.606 8,208,208 +0.01(+0.82%)
Dec 09, 2021 1.619 1.619 1.576 1.593 7,459,906 -0.03(-2.00%)
Dec 08, 2021 1.606 1.645 1.606 1.626 10,008,003 +0.04(+2.46%)
Dec 07, 2021 1.548 1.593 1.540 1.587 18,230,860 +0.04(+2.52%)
Dec 06, 2021 1.567 1.580 1.541 1.548 10,304,641 -0.03(-1.65%)
Dec 03, 2021 1.541 1.587 1.541 1.574 16,213,198 +0.05(+2.98%)
Dec 02, 2021 1.528 1.554 1.512 1.528 11,679,028 +0.08(+5.38%)
Dec 01, 2021 1.509 1.535 1.450 1.450 21,558,224 -0.05(-3.04%)
Nov 30, 2021 1.541 1.548 1.479 1.496 14,605,581 -0.05(-2.95%)
Nov 29, 2021 1.535 1.554 1.515 1.541 13,298,961 +0.01(+0.85%)
Nov 26, 2021 1.522 1.538 1.512 1.528 6,713,098 -0.01(-0.84%)
Nov 24, 2021 1.554 1.564 1.528 1.541 10,661,996 -0.03(-1.66%)
Nov 23, 2021 1.528 1.574 1.496 1.567 15,564,234 +0.03(+1.69%)
Nov 22, 2021 1.561 1.580 1.535 1.541 16,573,229 -0.02(-1.25%)
Nov 19, 2021 1.580 1.587 1.554 1.561 11,354,944 +0.03(+1.70%)
Nov 18, 2021 1.554 1.571 1.528 1.535 17,835,886 -0.02(-1.26%)
Nov 17, 2021 1.567 1.580 1.532 1.554 12,165,847 -0.04(-2.45%)
Nov 16, 2021 1.606 1.619 1.587 1.593 14,790,957 -0.05(-3.16%)
Nov 15, 2021 1.639 1.675 1.619 1.645 7,375,451 +0.02(+1.20%)
Nov 12, 2021 1.626 1.642 1.600 1.626 15,634,795 -0.03(-1.57%)
Nov 11, 2021 1.626 1.652 1.613 1.652 12,788,291 +0.07(+4.53%)
Nov 10, 2021 1.632 1.580 15,521,548 +0.02(+1.25%)
Nov 09, 2021 1.554 1.600 1.551 1.561 15,058,165 +0.05(+3.00%)
Nov 08, 2021 1.528 1.544 1.515 1.515 9,441,679 -0.02(-1.27%)
Nov 05, 2021 1.515 1.544 1.509 1.535 9,144,749 +0.05(+3.06%)
Nov 04, 2021 1.502 1.515 1.463 1.489 12,474,259 -0.03(-2.14%)
Nov 03, 2021 1.470 1.535 1.450 1.522 15,449,728 +0.09(+6.36%)
Nov 02, 2021 1.476 1.476 1.414 1.431 7,111,022 -0.05(-3.08%)
Nov 01, 2021 1.450 1.496 1.457 1.476 13,267,258 +0.01(+0.89%)
Oct 29, 2021 1.483 1.489 1.447 1.463 14,669,347 -0.01(-0.44%)
Oct 28, 2021 1.509 1.528 1.466 1.470 13,175,367 -0.08(-5.04%)
Oct 27, 2021 1.554 1.574 1.535 1.548 10,030,792 +0.01(+0.42%)
Oct 26, 2021 1.528 1.541 11,013,823 -0.01(-0.42%)
Oct 25, 2021 1.535 1.564 1.515 1.548 10,349,984 +0.04(+2.59%)
Oct 22, 2021 1.522 1.548 1.444 1.509 17,214,540 -0.04(-2.52%)
Oct 21, 2021 1.678 1.684 1.525 1.548 17,848,836 -0.17(-9.85%)
Oct 20, 2021 1.704 1.743 1.704 1.717 16,144,996 +0.04(+2.33%)
Oct 19, 2021 1.736 1.736 1.671 1.678 15,281,462 -0.08(-4.80%)
Oct 18, 2021 1.736 1.772 1.714 1.762 12,598,385 +0.01(+0.74%)
Oct 15, 2021 1.775 1.801 1.743 1.749 30,495,516 -0.02(-1.10%)
Oct 14, 2021 1.749 1.775 1.736 1.769 8,538,399 +0.02(+1.12%)
Oct 13, 2021 1.710 1.762 1.701 1.749 11,543,383 +0.02(+1.13%)
Oct 12, 2021 1.704 1.756 1.704 1.730 11,902,413 +0.03(+1.53%)
Oct 11, 2021 1.639 1.717 1.639 1.704 18,844,476 +0.07(+3.97%)
Oct 08, 2021 1.613 1.652 1.606 1.639 7,132,144 +0.05(+3.28%)
Oct 07, 2021 1.606 1.623 1.551 1.587 17,487,946 -0.02(-1.21%)
Oct 06, 2021 1.606 1.619 1.567 1.606 11,323,476 -0.03(-1.98%)
Oct 05, 2021 1.645 1.681 1.606 1.639 14,136,277 -0.01(-0.40%)
Oct 04, 2021 1.658 1.671 1.632 1.645 6,808,189 -0.04(-2.32%)
Oct 01, 2021 1.652 1.694 1.642 1.684 5,392,666 +0.05(+2.78%)
Sep 30, 2021 1.671 1.682 1.632 1.639 8,622,574 -0.03(-1.56%)
Sep 29, 2021 1.671 1.707 1.658 1.665 5,922,333 -0.01(-0.39%)
Sep 28, 2021 1.704 1.710 1.665 1.671 6,797,183 -0.04(-2.28%)
Sep 27, 2021 1.697 1.749 1.684 1.710 16,339,852 +0.01(+0.77%)
Sep 24, 2021 1.684 1.710 1.665 1.697 9,418,001 +0.00(+0.00%)
Sep 23, 2021 1.710 1.730 1.691 1.697 10,178,086 -0.01(-0.38%)
Sep 22, 2021 1.697 1.730 1.691 1.704 10,120,813 +0.01(+0.38%)
Sep 21, 2021 1.658 1.717 1.645 1.697 10,738,640 +0.06(+3.57%)
Sep 20, 2021 1.645 1.662 1.623 1.639 10,160,154 -0.02(-1.18%)
Sep 17, 2021 1.652 1.662 1.632 1.658 7,729,338 -0.01(-0.78%)
Sep 16, 2021 1.658 1.691 1.652 1.671 5,484,809 -0.01(-0.39%)
Sep 15, 2021 1.665 1.684 1.652 1.678 6,119,945 +0.01(+0.39%)
Sep 14, 2021 1.684 1.707 1.665 1.671 7,044,118 +0.00(+0.00%)
Sep 13, 2021 1.645 1.684 1.636 1.671 9,064,560 +0.05(+3.21%)
Sep 10, 2021 1.645 1.665 1.619 1.619 7,496,396 -0.02(-1.19%)
Sep 09, 2021 1.587 1.652 1.580 1.639 14,484,716 +0.05(+3.28%)
Sep 08, 2021 1.632 1.645 1.584 1.587 9,123,644 -0.07(-4.31%)
Sep 07, 2021 1.684 1.691 1.658 1.658 1,504,541 -0.02(-1.16%)
Sep 03, 2021 1.717 1.723 1.665 1.678 4,761,806 -0.01(-0.77%)
Sep 02, 2021 1.684 1.730 1.678 1.691 6,259,942 -0.04(-2.26%)
Sep 01, 2021 1.684 1.749 1.678 1.730 16,866,180 +0.07(+4.31%)
Aug 31, 2021 1.639 1.678 1.623 1.658 13,837,788 +0.02(+1.19%)
Aug 30, 2021 1.626 1.645 1.606 1.639 9,192,011 +0.01(+0.40%)
Aug 27, 2021 1.580 1.642 1.561 1.632 9,810,064 +0.05(+2.87%)
Aug 26, 2021 1.606 1.619 1.584 1.587 5,449,208 -0.03(-1.61%)
Aug 25, 2021 1.574 1.616 1.561 1.613 7,555,260 +0.02(+1.22%)
Aug 24, 2021 1.496 1.606 1.489 1.593 10,241,902 +0.11(+7.46%)
Aug 23, 2021 1.483 1.496 1.457 1.483 7,668,769 +0.01(+0.44%)
Aug 20, 2021 1.431 1.489 1.405 1.476 9,329,320 +0.05(+3.18%)
Aug 19, 2021 1.405 1.444 1.386 1.431 8,924,111 +0.03(+1.85%)
Aug 18, 2021 1.392 1.450 1.388 1.405 8,891,341 -0.01(-0.92%)
Aug 17, 2021 1.405 1.457 1.388 1.418 8,586,519 +0.05(+3.32%)
Aug 16, 2021 1.405 1.405 1.359 1.372 4,850,460 -0.03(-1.86%)
Aug 13, 2021 1.385 1.405 1.359 1.398 4,787,941 +0.03(+1.90%)
Aug 12, 2021 1.392 1.405 1.372 1.372 5,502,470 -0.04(-2.77%)
Aug 11, 2021 1.418 1.434 1.398 1.411 5,164,984 -0.01(-0.46%)
Aug 10, 2021 1.424 1.447 1.411 1.418 4,338,778 -0.01(-0.91%)
Aug 09, 2021 1.437 1.453 1.395 1.431 5,908,212 +0.00(+0.00%)
Aug 06, 2021 1.431 1.457 1.418 1.431 5,725,312 +0.01(+0.46%)
Aug 05, 2021 1.470 1.489 1.411 1.424 7,516,423 -0.03(-1.79%)
Aug 04, 2021 1.470 1.486 1.424 1.450 7,735,408 -0.02(-1.33%)
Aug 03, 2021 1.444 1.473 1.411 1.470 6,998,514 +0.01(+0.89%)
Aug 02, 2021 1.483 1.509 1.457 1.457 7,823,508 +0.00(+0.00%)
Jul 30, 2021 1.509 1.522 1.457 1.457 6,502,417 -0.05(-3.45%)
Jul 29, 2021 1.548 1.554 1.502 1.509 4,727,736 -0.03(-1.69%)
Jul 28, 2021 1.509 1.541 1.499 1.535 4,204,984 +0.03(+2.16%)
Jul 27, 2021 1.496 1.509 1.479 1.502 4,352,147 +0.00(+0.00%)
Jul 26, 2021 1.483 1.507 1.476 1.502 3,247,497 +0.02(+1.32%)
Jul 23, 2021 1.509 1.522 1.476 1.483 4,658,659 -0.02(-1.30%)
Jul 22, 2021 1.509 1.528 1.496 1.502 5,614,022 +0.01(+0.87%)
Jul 21, 2021 1.476 1.496 1.463 1.489 3,732,940 +0.01(+0.88%)
Jul 20, 2021 1.431 1.489 1.424 1.476 7,715,922 +0.05(+3.18%)
Jul 19, 2021 1.463 1.470 1.424 1.431 7,695,750 -0.06(-3.93%)
Jul 16, 2021 1.509 1.528 1.476 1.489 8,396,542 -0.01(-0.87%)
Jul 15, 2021 1.522 1.535 1.483 1.502 7,874,331 +0.00(+0.00%)
Jul 14, 2021 1.509 1.528 1.492 1.502 4,952,009 +0.04(+2.67%)
Jul 13, 2021 1.483 1.489 1.457 1.463 9,108,671 -0.03(-2.17%)
Jul 12, 2021 1.447 1.496 1.440 1.496 6,611,687 +0.06(+4.07%)
Jul 09, 2021 1.437 1.463 1.424 1.437 3,907,405 +0.02(+1.38%)
Jul 08, 2021 1.444 1.450 1.411 1.418 7,219,973 -0.06(-3.96%)
Jul 07, 2021 1.463 1.483 1.447 1.476 5,971,220 +0.01(+0.44%)
Jul 06, 2021 1.502 1.502 1.463 1.470 3,947,089 -0.06(-3.83%)
Jul 02, 2021 1.535 1.541 1.505 1.528 3,009,437 +0.03(+1.73%)
Jul 01, 2021 1.561 1.561 1.497 1.502 10,283,968 -0.05(-2.94%)
Jun 30, 2021 1.561 1.567 1.528 1.548 8,100,766 -0.03(-1.65%)
Jun 29, 2021 1.613 1.613 1.574 1.574 10,197,904 -0.06(-3.59%)
Jun 28, 2021 1.619 1.632 1.610 1.632 4,571,753 +0.02(+1.21%)
Jun 25, 2021 1.658 1.662 1.600 1.613 5,791,289 -0.04(-2.36%)
Jun 24, 2021 1.645 1.665 1.632 1.652 3,379,984 +0.02(+1.20%)
Jun 23, 2021 1.639 1.658 1.626 1.632 4,342,616 -0.01(-0.40%)
Jun 22, 2021 1.645 1.652 1.613 1.639 10,261,442 -0.02(-1.18%)
Jun 21, 2021 1.632 1.658 1.621 1.658 4,166,095 +0.01(+0.79%)
Jun 18, 2021 1.697 1.710 1.639 1.645 10,548,360 -0.04(-2.32%)
Jun 17, 2021 1.717 1.733 1.678 1.684 9,973,694 -0.01(-0.39%)
Jun 16, 2021 1.710 1.740 1.684 1.691 7,396,938 -0.03(-1.52%)
Jun 15, 2021 1.717 1.723 1.671 1.717 7,510,249 +0.01(+0.38%)
Jun 14, 2021 1.710 1.730 1.697 1.710 4,591,148 +0.03(+1.94%)
Jun 11, 2021 1.730 1.736 1.665 1.678 5,801,964 -0.07(-4.09%)
Jun 10, 2021 1.749 1.762 1.717 1.749 7,780,938 +0.03(+1.51%)
Jun 09, 2021 1.756 1.769 1.723 1.723 5,104,840 -0.03(-1.85%)
Jun 08, 2021 1.762 1.772 1.740 1.756 6,704,338 -0.01(-0.37%)
Jun 07, 2021 1.756 1.782 1.743 1.762 6,471,524 +0.02(+1.12%)
Jun 04, 2021 1.736 1.756 1.723 1.743 6,934,317 +0.03(+1.52%)
Jun 03, 2021 1.723 1.736 1.684 1.717 3,192,665 -0.02(-1.12%)
Jun 02, 2021 1.717 1.748 1.704 1.736 7,036,689 +0.03(+1.91%)
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.