Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.550 USD -0.020 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.00 19.39 18.73 19.03 1,508,500 -0.33(-1.70%)
Feb 28, 2008 19.50 19.60 18.98 19.36 1,528,885 -0.24(-1.22%)
Feb 27, 2008 19.61 19.99 19.25 19.60 1,584,826 +0.16(+0.82%)
Feb 26, 2008 18.35 19.62 18.35 19.44 1,243,881 +0.79(+4.24%)
Feb 25, 2008 18.72 18.80 18.33 18.65 904,670 +0.13(+0.70%)
Feb 22, 2008 18.54 18.60 17.99 18.52 1,015,112 +0.30(+1.65%)
Feb 21, 2008 18.54 18.85 18.07 18.22 1,643,978 +0.01(+0.05%)
Feb 20, 2008 17.47 18.38 17.35 18.21 1,069,189 +0.53(+3.00%)
Feb 19, 2008 18.40 18.49 17.58 17.68 852,488 -0.11(-0.62%)
Feb 18, 2008 17.69 17.85 17.54 17.79 0 +0.00(+0.00%)
Feb 15, 2008 17.69 17.85 17.54 17.79 1,208,808 +0.09(+0.51%)
Feb 14, 2008 17.96 18.05 17.65 17.70 1,976,810 +0.26(+1.49%)
Feb 13, 2008 17.20 17.56 17.15 17.44 2,312,733 +0.44(+2.59%)
Feb 12, 2008 16.77 17.22 16.71 17.00 1,606,689 +0.59(+3.60%)
Feb 11, 2008 16.20 16.42 16.02 16.41 1,165,874 +0.24(+1.48%)
Feb 08, 2008 15.86 16.37 15.81 16.17 1,028,066 +0.12(+0.75%)
Feb 07, 2008 16.01 16.18 15.78 16.05 1,360,838 +0.01(+0.06%)
Feb 06, 2008 16.00 16.46 15.80 16.04 1,792,300 +0.12(+0.75%)
Feb 05, 2008 16.20 16.49 15.92 15.92 1,452,140 -0.74(-4.44%)
Feb 04, 2008 16.39 16.96 16.12 16.66 1,973,700 +0.48(+2.97%)
Feb 01, 2008 15.94 16.35 15.65 16.18 3,321,070 +0.25(+1.57%)
Jan 31, 2008 15.57 16.05 15.46 15.93 3,651,545 +0.13(+0.82%)
Jan 30, 2008 15.93 16.27 15.52 15.80 5,000,054 -0.53(-3.25%)
Jan 29, 2008 16.71 16.86 16.00 16.33 2,722,956 -0.16(-0.97%)
Jan 28, 2008 16.36 16.67 16.24 16.49 1,957,785 -0.18(-1.08%)
Jan 25, 2008 17.29 17.29 16.40 16.67 1,654,856 -0.22(-1.30%)
Jan 24, 2008 16.84 17.09 15.90 16.89 1,786,329 +0.08(+0.48%)
Jan 23, 2008 16.00 16.89 15.86 16.81 2,141,541 -0.24(-1.41%)
Jan 22, 2008 16.39 17.34 15.18 17.05 2,065,050 -0.32(-1.84%)
Jan 21, 2008 17.09 17.59 16.89 17.37 0 +0.00(+0.00%)
Jan 18, 2008 17.09 17.59 16.89 17.37 1,693,337 +0.21(+1.22%)
Jan 17, 2008 18.24 18.45 16.93 17.16 1,555,532 -0.77(-4.29%)
Jan 16, 2008 18.00 18.38 17.76 17.93 1,378,883 -0.23(-1.27%)
Jan 15, 2008 18.60 18.69 18.01 18.16 845,582 -0.88(-4.62%)
Jan 14, 2008 18.95 19.21 18.72 19.04 759,021 -0.15(-0.78%)
Jan 11, 2008 19.19 19.75 18.94 19.19 1,293,769 -0.44(-2.24%)
Jan 10, 2008 18.86 19.98 17.60 19.63 2,416,705 -0.02(-0.10%)
Jan 09, 2008 19.01 19.69 18.79 19.65 2,266,125 +0.92(+4.91%)
Jan 08, 2008 18.22 19.30 18.22 18.73 1,862,487 +0.33(+1.79%)
Jan 07, 2008 18.40 18.49 17.88 18.40 2,104,625 -0.05(-0.27%)
Jan 04, 2008 18.36 18.68 17.97 18.45 2,750,906 -0.15(-0.81%)
Jan 03, 2008 18.65 18.78 18.36 18.60 1,639,185 +0.24(+1.31%)
Jan 02, 2008 18.72 18.75 18.22 18.36 1,732,109 -0.10(-0.54%)
Jan 01, 2008 18.55 18.60 18.25 18.46 0 +0.00(+0.00%)
Dec 31, 2007 18.55 18.60 18.25 18.46 938,400 -0.03(-0.16%)
Dec 28, 2007 18.81 18.88 18.48 18.49 1,012,253 +0.06(+0.33%)
Dec 27, 2007 18.76 18.96 18.41 18.43 1,476,118 -0.28(-1.50%)
Dec 26, 2007 18.13 18.77 17.97 18.71 1,672,689 +0.75(+4.18%)
Dec 24, 2007 17.99 18.52 17.85 17.96 717,472 +0.11(+0.62%)
Dec 21, 2007 18.88 18.88 17.67 17.85 3,411,363 -1.02(-5.41%)
Dec 20, 2007 19.01 19.04 18.55 18.87 1,408,200 -0.08(-0.42%)
Dec 19, 2007 18.75 19.09 18.53 18.95 1,728,845 +0.06(+0.32%)
Dec 18, 2007 18.95 19.15 18.23 18.89 2,175,595 +0.35(+1.89%)
Dec 17, 2007 19.13 19.13 18.36 18.54 2,734,446 -1.04(-5.31%)
Dec 14, 2007 19.35 19.79 19.29 19.58 3,274,367 +0.01(+0.05%)
Dec 13, 2007 19.75 19.94 19.16 19.57 3,019,477 -0.60(-2.97%)
Dec 12, 2007 20.61 21.19 19.84 20.17 3,386,329 +0.17(+0.85%)
Dec 11, 2007 21.43 21.54 19.86 20.00 3,217,436 -1.79(-8.21%)
Dec 10, 2007 22.17 22.49 21.45 21.79 1,924,717 -0.64(-2.85%)
Dec 07, 2007 22.17 22.58 22.04 22.43 1,316,110 +0.06(+0.27%)
Dec 06, 2007 21.65 22.50 21.52 22.37 948,400 +0.59(+2.71%)
Dec 05, 2007 21.55 21.89 21.47 21.78 690,750 +0.97(+4.66%)
Dec 04, 2007 20.52 21.10 20.23 20.81 665,450 -0.33(-1.56%)
Dec 03, 2007 20.95 21.39 20.84 21.14 457,858 +0.19(+0.91%)
Nov 30, 2007 20.06 21.38 20.06 20.95 1,740,713 +0.85(+4.23%)
Nov 29, 2007 20.30 20.71 19.75 20.10 1,209,725 +0.16(+0.80%)
Nov 28, 2007 19.03 20.32 19.03 19.94 1,670,900 +1.40(+7.55%)
Nov 27, 2007 18.63 18.79 17.68 18.54 2,972,786 +0.30(+1.64%)
Nov 26, 2007 19.22 19.27 18.20 18.24 1,528,732 -1.53(-7.74%)
Nov 23, 2007 19.61 20.36 19.34 19.77 810,500 -0.09(-0.45%)
Nov 21, 2007 20.88 20.88 19.21 19.86 1,354,832 -1.16(-5.52%)
Nov 20, 2007 20.45 21.79 20.45 21.02 634,335 +0.30(+1.45%)
Nov 19, 2007 21.21 21.45 20.55 20.72 1,271,346 -1.05(-4.82%)
Nov 16, 2007 21.30 21.78 21.02 21.77 1,154,610 +1.00(+4.81%)
Nov 15, 2007 21.24 21.37 20.20 20.77 685,365 -0.35(-1.66%)
Nov 14, 2007 21.53 21.92 21.05 21.12 926,558 -0.18(-0.85%)
Nov 13, 2007 20.95 21.44 20.78 21.30 732,011 +0.92(+4.51%)
Nov 12, 2007 21.33 21.33 20.28 20.38 1,123,380 -1.00(-4.68%)
Nov 09, 2007 21.35 21.74 21.24 21.38 789,100 -0.44(-2.02%)
Nov 08, 2007 21.60 23.00 21.38 21.82 1,747,500 -0.25(-1.13%)
Nov 07, 2007 22.35 22.66 22.07 22.07 1,755,492 +0.12(+0.55%)
Nov 06, 2007 21.89 22.00 21.58 21.95 690,669 +0.73(+3.44%)
Nov 05, 2007 20.77 21.58 20.65 21.22 789,300 +0.28(+1.34%)
Nov 02, 2007 21.27 21.34 20.25 20.94 659,600 +0.01(+0.05%)
Nov 01, 2007 21.21 21.24 20.82 20.93 629,000 -0.67(-3.10%)
Oct 31, 2007 21.30 21.89 21.01 21.60 1,374,778 +0.68(+3.25%)
Oct 30, 2007 20.98 21.19 20.82 20.92 603,207 -0.07(-0.33%)
Oct 29, 2007 20.80 21.12 20.75 20.99 1,304,300 +0.40(+1.94%)
Oct 26, 2007 20.71 20.74 20.03 20.59 950,205 +0.19(+0.93%)
Oct 25, 2007 20.50 20.66 20.10 20.40 846,868 +0.06(+0.29%)
Oct 24, 2007 20.56 20.76 20.00 20.34 1,035,200 -0.18(-0.88%)
Oct 23, 2007 20.58 20.68 20.11 20.52 1,198,800 +0.44(+2.19%)
Oct 22, 2007 20.00 20.23 19.51 20.08 966,800 +0.08(+0.40%)
Oct 19, 2007 20.69 20.74 19.96 20.00 1,321,700 -0.62(-3.01%)
Oct 18, 2007 20.31 20.89 20.20 20.62 750,441 +0.02(+0.10%)
Oct 17, 2007 20.30 20.60 20.00 20.60 1,099,841 +0.60(+3.00%)
Oct 16, 2007 20.00 20.32 19.80 20.00 880,200 -0.49(-2.39%)
Oct 15, 2007 21.48 21.48 20.17 20.49 992,550 -0.55(-2.61%)
Oct 12, 2007 19.80 21.37 19.80 21.04 655,500 +0.39(+1.89%)
Oct 11, 2007 21.85 21.85 20.32 20.65 1,628,100 -0.75(-3.50%)
Oct 10, 2007 22.06 22.06 21.26 21.40 1,338,800 -0.55(-2.51%)
Oct 09, 2007 21.69 22.00 21.57 21.95 1,154,602 +0.49(+2.28%)
Oct 08, 2007 21.38 22.00 21.17 21.46 479,000 -0.02(-0.09%)
Oct 05, 2007 20.97 21.61 20.97 21.48 820,800 +0.66(+3.17%)
Oct 04, 2007 20.60 20.91 20.49 20.82 772,157 +0.20(+0.97%)
Oct 03, 2007 21.18 21.67 20.58 20.62 947,749 -0.68(-3.19%)
Oct 02, 2007 21.73 22.56 21.22 21.30 1,686,390 -0.45(-2.07%)
Oct 01, 2007 21.54 22.00 21.32 21.75 2,283,940 +0.42(+1.97%)
Sep 28, 2007 21.83 22.80 21.18 21.33 923,350 -0.56(-2.56%)
Sep 27, 2007 21.72 21.90 21.51 21.89 1,394,100 +0.17(+0.78%)
Sep 26, 2007 21.71 21.75 21.46 21.72 1,317,400 +0.40(+1.88%)
Sep 25, 2007 20.70 21.32 20.40 21.32 854,350 +0.62(+3.00%)
Sep 24, 2007 20.53 20.96 20.49 20.70 974,300 +0.33(+1.62%)
Sep 21, 2007 20.34 20.55 20.25 20.37 1,035,900 +0.42(+2.11%)
Sep 20, 2007 20.11 20.40 19.29 19.95 1,299,303 -0.32(-1.58%)
Sep 19, 2007 20.21 20.45 19.76 20.27 1,305,100 +0.53(+2.68%)
Sep 18, 2007 18.64 19.74 18.43 19.74 1,191,500 +1.33(+7.22%)
Sep 17, 2007 18.83 19.00 18.30 18.41 1,147,200 -0.79(-4.11%)
Sep 14, 2007 19.00 19.44 18.86 19.20 988,000 +0.14(+0.73%)
Sep 13, 2007 18.40 19.18 18.40 19.06 1,132,400 +0.68(+3.70%)
Sep 12, 2007 18.54 18.76 18.24 18.38 850,251 +0.03(+0.16%)
Sep 11, 2007 18.45 18.69 18.18 18.35 558,000 +0.31(+1.72%)
Sep 10, 2007 19.29 19.29 17.68 18.04 1,053,000 -0.35(-1.90%)
Sep 07, 2007 20.26 20.47 16.96 18.39 935,599 -0.33(-1.76%)
Sep 06, 2007 18.65 18.72 18.34 18.72 773,600 +0.38(+2.07%)
Sep 05, 2007 18.64 18.65 18.17 18.34 1,198,474 -0.77(-4.03%)
Sep 04, 2007 18.87 19.48 18.87 19.11 1,134,081 +0.11(+0.58%)
Aug 31, 2007 18.67 19.20 18.60 19.00 943,000 +0.53(+2.87%)
Aug 30, 2007 18.10 18.78 18.07 18.47 1,379,500 -0.38(-2.02%)
Aug 29, 2007 18.55 19.02 18.30 18.85 1,219,100 +0.89(+4.96%)
Aug 28, 2007 18.26 18.94 17.80 17.96 1,480,662 -1.00(-5.27%)
Aug 27, 2007 19.09 19.26 18.81 18.96 773,100 -0.13(-0.68%)
Aug 24, 2007 18.57 19.22 18.35 19.09 1,012,900 +0.48(+2.58%)
Aug 23, 2007 18.74 18.95 18.26 18.61 2,007,827 +0.02(+0.11%)
Aug 22, 2007 18.66 18.79 18.08 18.59 2,061,100 +0.59(+3.28%)
Aug 21, 2007 17.50 18.20 17.34 18.00 1,574,400 +0.48(+2.74%)
Aug 20, 2007 17.48 17.74 16.68 17.52 1,493,600 +0.14(+0.81%)
Aug 17, 2007 17.49 18.15 16.24 17.38 1,790,400 +1.22(+7.55%)
Aug 16, 2007 15.68 16.50 14.59 16.16 2,370,346 -0.26(-1.58%)
Aug 15, 2007 17.51 18.08 16.39 16.42 1,296,500 -1.29(-7.28%)
Aug 14, 2007 18.70 18.76 17.67 17.71 1,097,751 -1.07(-5.70%)
Aug 13, 2007 19.30 19.58 18.66 18.78 702,800 -0.25(-1.31%)
Aug 10, 2007 18.90 19.20 18.45 19.03 1,693,193 -0.30(-1.55%)
Aug 09, 2007 19.68 20.38 19.32 19.33 1,391,606 -1.37(-6.62%)
Aug 08, 2007 20.50 21.00 20.12 20.70 1,318,567 +0.90(+4.55%)
Aug 07, 2007 19.66 20.13 19.16 19.80 1,270,501 +0.01(+0.05%)
Aug 06, 2007 19.69 19.83 19.06 19.79 1,167,200 +0.15(+0.76%)
Aug 03, 2007 19.73 20.42 19.56 19.64 643,900 -0.78(-3.82%)
Aug 02, 2007 20.33 20.63 20.09 20.42 1,144,300 +0.27(+1.34%)
Aug 01, 2007 20.08 20.26 19.46 20.15 1,506,900 -0.22(-1.08%)
Jul 31, 2007 21.07 21.22 20.31 20.37 2,463,900 +0.02(+0.10%)
Jul 30, 2007 20.29 20.48 20.15 20.35 2,546,500 +0.48(+2.42%)
Jul 27, 2007 20.03 20.33 19.24 19.87 2,182,500 +0.31(+1.58%)
Jul 26, 2007 19.71 20.19 18.69 19.56 2,190,100 -1.29(-6.19%)
Jul 25, 2007 21.39 21.39 20.32 20.85 1,233,900 -0.19(-0.90%)
Jul 24, 2007 22.12 22.12 20.80 21.04 1,060,100 -1.09(-4.93%)
Jul 23, 2007 22.25 22.25 22.05 22.13 609,300 +0.21(+0.96%)
Jul 20, 2007 22.00 22.10 21.64 21.92 1,336,300 -0.31(-1.39%)
Jul 19, 2007 22.20 22.27 21.97 22.23 1,656,800 +0.35(+1.60%)
Jul 18, 2007 21.95 22.01 21.57 21.88 1,463,000 -0.01(-0.05%)
Jul 17, 2007 22.08 22.08 21.85 21.89 1,641,000 +0.13(+0.60%)
Jul 16, 2007 22.40 22.40 21.66 21.76 1,846,700 -0.53(-2.38%)
Jul 13, 2007 22.54 22.57 22.17 22.29 2,003,800 -0.25(-1.11%)
Jul 12, 2007 22.23 22.67 22.23 22.54 790,600 +0.59(+2.69%)
Jul 11, 2007 21.62 21.99 21.01 21.95 1,158,300 +0.45(+2.09%)
Jul 10, 2007 21.92 21.98 21.41 21.50 887,600 -0.61(-2.76%)
Jul 09, 2007 22.50 22.64 21.98 22.11 824,700 -0.17(-0.76%)
Jul 06, 2007 22.14 22.50 22.11 22.28 751,700 +0.37(+1.69%)
Jul 05, 2007 21.70 21.91 21.50 21.91 1,098,500 +0.21(+0.97%)
Jul 03, 2007 22.19 22.25 21.58 21.70 971,900 -0.57(-2.56%)
Jul 02, 2007 21.45 22.33 21.48 22.27 1,243,300 +1.17(+5.55%)
Jun 29, 2007 20.93 21.23 20.83 21.10 1,470,400 +0.25(+1.20%)
Jun 28, 2007 20.89 23.30 20.55 20.85 3,115,800 -0.55(-2.57%)
Jun 27, 2007 20.97 21.42 20.60 21.40 767,700 +0.17(+0.80%)
Jun 26, 2007 21.90 21.90 21.13 21.23 651,100 -0.19(-0.89%)
Jun 25, 2007 21.48 21.80 21.15 21.42 954,900 -0.12(-0.56%)
Jun 22, 2007 22.11 22.28 21.32 21.54 1,106,600 -0.82(-3.67%)
Jun 21, 2007 21.64 22.50 21.14 22.36 1,220,500 +0.94(+4.39%)
Jun 20, 2007 22.10 22.16 21.37 21.42 812,700 -0.53(-2.41%)
Jun 19, 2007 21.70 22.04 21.66 21.95 797,500 +0.11(+0.50%)
Jun 18, 2007 22.05 22.18 21.70 21.84 1,073,600 +0.13(+0.60%)
Jun 15, 2007 21.74 21.89 21.60 21.71 1,564,100 +0.41(+1.92%)
Jun 14, 2007 21.40 21.51 21.18 21.30 1,181,900 +0.31(+1.48%)
Jun 13, 2007 21.04 21.39 20.77 20.99 1,973,200 +0.18(+0.86%)
Jun 12, 2007 20.84 21.17 20.32 20.81 2,789,800 -20.21(-49.27%)
Jun 11, 2007 39.97 41.53 39.83 41.02 2,902,800 +1.15(+2.88%)
Jun 08, 2007 37.90 39.96 37.76 39.87 715,940 +2.04(+5.39%)
Jun 07, 2007 39.01 39.46 37.13 37.83 556,410 -1.18(-3.02%)
Jun 06, 2007 39.10 39.22 38.19 39.01 583,100 -1.05(-2.62%)
Jun 05, 2007 40.49 40.75 39.75 40.06 749,780 -1.07(-2.60%)
Jun 04, 2007 40.32 41.66 39.95 41.13 1,378,499 -0.82(-1.95%)
Jun 01, 2007 40.29 42.20 40.14 41.95 1,390,890 +2.52(+6.39%)
May 31, 2007 38.96 39.74 38.62 39.43 694,630 +1.20(+3.14%)
May 30, 2007 36.73 38.28 36.73 38.23 726,780 +0.51(+1.35%)
May 29, 2007 38.37 38.57 37.26 37.72 676,960 -0.05(-0.13%)
May 25, 2007 37.18 37.89 37.16 37.77 362,900 +1.19(+3.25%)
May 24, 2007 36.94 37.57 36.44 36.58 651,180 -1.00(-2.66%)
May 23, 2007 38.38 38.54 37.50 37.58 840,120 -0.67(-1.75%)
May 22, 2007 38.25 38.45 37.44 38.25 694,080 -0.16(-0.42%)
May 21, 2007 38.45 39.00 38.25 38.41 581,800 +0.11(+0.29%)
May 18, 2007 38.01 38.50 37.42 38.30 488,260 +0.33(+0.87%)
May 17, 2007 38.30 38.33 37.80 37.97 609,680 -0.66(-1.71%)
May 16, 2007 37.62 38.69 37.49 38.63 951,100 +1.16(+3.10%)
May 15, 2007 36.71 37.66 36.95 37.47 1,216,660 +0.37(+1.00%)
May 14, 2007 38.08 38.25 36.83 37.10 605,360 +0.28(+0.76%)
May 11, 2007 36.20 36.86 36.20 36.82 1,035,209 +0.77(+2.14%)
May 10, 2007 36.21 36.67 35.94 36.05 1,347,644 -0.69(-1.88%)
May 09, 2007 36.23 36.75 36.06 36.74 926,400 +0.69(+1.91%)
May 08, 2007 36.10 36.26 35.49 36.05 699,985 -18.10(-33.43%)
May 07, 2007 54.11 54.39 53.89 54.15 3,274,300 +0.04(+0.07%)
May 04, 2007 54.46 54.55 53.86 54.11 613,500 +0.30(+0.56%)
May 03, 2007 53.72 54.03 53.02 53.81 519,200 +0.73(+1.38%)
May 02, 2007 52.54 53.42 52.10 53.08 725,600 +1.18(+2.27%)
May 01, 2007 52.00 52.34 51.65 51.90 277,600 +0.03(+0.06%)
Apr 30, 2007 53.33 53.50 51.83 51.87 540,050 -0.89(-1.69%)
Apr 27, 2007 51.00 52.96 50.19 52.76 1,093,900 -3.48(-6.19%)
Apr 26, 2007 56.61 56.96 56.04 56.24 684,300 -0.22(-0.39%)
Apr 25, 2007 55.02 56.53 54.39 56.46 295,600 +2.02(+3.71%)
Apr 24, 2007 53.80 54.54 53.75 54.44 351,100 -0.41(-0.75%)
Apr 23, 2007 55.86 55.89 54.75 54.85 301,500 -1.10(-1.97%)
Apr 20, 2007 55.87 56.05 55.38 55.95 391,200 +1.37(+2.51%)
Apr 19, 2007 53.80 54.79 53.65 54.58 429,000 +0.33(+0.61%)
Apr 18, 2007 53.40 54.81 52.99 54.25 575,900 +0.74(+1.38%)
Apr 17, 2007 53.04 53.65 52.92 53.51 702,500 +0.59(+1.11%)
Apr 16, 2007 52.34 53.14 52.27 52.92 568,000 +1.12(+2.16%)
Apr 13, 2007 51.40 51.88 50.88 51.80 1,159,200 +1.52(+3.02%)
Apr 12, 2007 49.37 50.44 49.30 50.28 524,400 +0.46(+0.92%)
Apr 11, 2007 50.93 50.93 49.54 49.82 345,700 -0.52(-1.03%)
Apr 10, 2007 50.26 50.42 50.10 50.34 270,400 +0.03(+0.06%)
Apr 09, 2007 50.50 50.64 50.22 50.31 131,100 +0.39(+0.78%)
Apr 05, 2007 49.74 50.17 49.56 49.92 153,700 +0.12(+0.24%)
Apr 04, 2007 49.45 49.93 49.28 49.80 232,000 +0.29(+0.59%)
Apr 03, 2007 49.50 49.76 49.20 49.51 306,000 +0.69(+1.41%)
Apr 02, 2007 48.90 49.33 48.34 48.82 417,700 +0.17(+0.35%)
Mar 30, 2007 49.90 50.24 48.43 48.65 413,000 -1.03(-2.07%)
Mar 29, 2007 48.85 49.74 48.60 49.68 350,100 +1.49(+3.09%)
Mar 28, 2007 48.39 48.92 48.07 48.19 348,100 -0.86(-1.75%)
Mar 27, 2007 49.20 49.36 48.89 49.05 219,600 -0.49(-0.99%)
Mar 26, 2007 49.35 49.68 48.93 49.54 250,200 +0.06(+0.12%)
Mar 23, 2007 49.34 49.78 48.97 49.48 379,100 +0.12(+0.24%)
Mar 22, 2007 49.55 49.55 48.98 49.36 297,400 -0.03(-0.06%)
Mar 21, 2007 48.27 49.48 47.97 49.39 390,700 +1.59(+3.33%)
Mar 20, 2007 47.90 48.08 47.07 47.80 351,600 +0.52(+1.10%)
Mar 19, 2007 46.95 47.51 46.66 47.28 332,700 +0.99(+2.14%)
Mar 16, 2007 46.96 47.36 46.20 46.29 481,900 -0.67(-1.43%)
Mar 15, 2007 46.87 47.69 46.67 46.96 390,800 +0.06(+0.13%)
Mar 14, 2007 46.85 47.28 45.91 46.90 462,600 +0.04(+0.09%)
Mar 13, 2007 49.09 48.33 46.64 46.86 449,200 -2.23(-4.54%)
Mar 12, 2007 49.23 49.51 48.72 49.09 321,000 -0.31(-0.63%)
Mar 09, 2007 49.20 49.57 48.71 49.40 349,200 +1.05(+2.17%)
Mar 08, 2007 49.78 49.78 48.11 48.35 378,100 +0.46(+0.96%)
Mar 07, 2007 47.98 48.44 47.36 47.89 403,400 -0.09(-0.19%)
Mar 06, 2007 47.93 48.35 47.36 47.98 562,300 +1.49(+3.20%)
Mar 05, 2007 47.56 48.00 46.48 46.49 465,301 -1.49(-3.11%)
Mar 02, 2007 49.30 49.89 47.92 47.98 654,600 -2.00(-4.00%)
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.
 
bottom clear