Comp En DE MN Cemig ADR (NY: CIG )

1.930 -0.020 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 0.6435 0.6492 0.6145 0.6217 4,411,915 -0.02(-3.39%)
Apr 29, 2004 0.6617 0.6681 0.6354 0.6435 9,267,501 -0.02(-2.80%)
Apr 28, 2004 0.6939 0.6939 0.6588 0.6621 3,752,606 -0.04(-5.14%)
Apr 27, 2004 0.6992 0.7198 0.6947 0.6980 1,725,108 +0.00(+0.06%)
Apr 26, 2004 0.7141 0.7222 0.6899 0.6976 2,614,927 -0.02(-2.32%)
Apr 23, 2004 0.7181 0.7319 0.7089 0.7141 6,392,320 +0.00(+0.00%)
Apr 22, 2004 0.7121 0.7238 0.7081 0.7141 7,991,020 +0.01(+0.74%)
Apr 21, 2004 0.7121 0.7161 0.7040 0.7089 2,850,394 -0.01(-1.24%)
Apr 20, 2004 0.7375 0.7399 0.7173 0.7177 10,139,970 -0.02(-2.68%)
Apr 19, 2004 0.7363 0.7375 0.7282 0.7375 5,958,564 +0.00(+0.16%)
Apr 16, 2004 0.7262 0.7464 0.7234 0.7363 15,305,381 +0.01(+1.39%)
Apr 15, 2004 0.7387 0.7387 0.7125 0.7262 15,870,502 -0.02(-2.76%)
Apr 14, 2004 0.7407 0.7504 0.7379 0.7468 5,175,325 -0.00(-0.54%)
Apr 13, 2004 0.7589 0.7593 0.7464 0.7508 7,924,097 -0.00(-0.59%)
Apr 12, 2004 0.7815 0.7815 0.7440 0.7553 6,818,640 +0.01(+1.63%)
Apr 08, 2004 0.7262 0.7480 0.7173 0.7432 10,831,500 +0.06(+8.23%)
Apr 07, 2004 0.6919 0.6947 0.6859 0.6867 2,835,523 -0.02(-2.24%)
Apr 06, 2004 0.6891 0.7032 0.6859 0.7024 2,773,558 +0.01(+1.93%)
Apr 05, 2004 0.6980 0.7073 0.6867 0.6891 4,481,316 -0.02(-2.57%)
Apr 02, 2004 0.7214 0.7214 0.6927 0.7073 6,964,877 -0.01(-1.68%)
Apr 01, 2004 0.7262 0.7302 0.7181 0.7194 3,286,629 +0.02(+2.18%)
Mar 31, 2004 0.6859 0.7060 0.6843 0.7040 4,151,662 +0.02(+3.32%)
Mar 30, 2004 0.6923 0.6968 0.6782 0.6814 4,052,517 -0.01(-1.29%)
Mar 29, 2004 0.6968 0.7060 0.6871 0.6903 1,598,699 -0.01(-0.98%)
Mar 26, 2004 0.6717 0.6972 0.6717 0.6972 2,543,047 +0.02(+3.29%)
Mar 25, 2004 0.6677 0.6919 0.6637 0.6750 2,590,141 +0.01(+1.09%)
Mar 24, 2004 0.6826 0.6891 0.6677 0.6677 3,363,465 -0.01(-2.19%)
Mar 23, 2004 0.6839 0.6927 0.6782 0.6826 4,059,953 -0.00(-0.18%)
Mar 22, 2004 0.7020 0.7020 0.6762 0.6839 894,776 -0.02(-3.14%)
Mar 19, 2004 0.7141 0.7141 0.6968 0.7060 1,608,614 -0.00(-0.68%)
Mar 18, 2004 0.6883 0.7153 0.6798 0.7109 2,486,040 +0.02(+3.59%)
Mar 17, 2004 0.6951 0.6980 0.6782 0.6863 2,681,849 -0.01(-0.82%)
Mar 16, 2004 0.7012 0.7020 0.6798 0.6919 2,882,616 +0.00(+0.59%)
Mar 15, 2004 0.6988 0.7073 0.6847 0.6879 7,386,240 -0.02(-2.57%)
Mar 12, 2004 0.6818 0.7121 0.6802 0.7060 20,869,846 +0.03(+4.60%)
Mar 11, 2004 0.6939 0.6956 0.6681 0.6750 10,809,193 -0.03(-3.91%)
Mar 10, 2004 0.7424 0.7424 0.7008 0.7024 3,650,984 -0.05(-6.45%)
Mar 09, 2004 0.7532 0.7666 0.7262 0.7508 2,463,732 -0.01(-1.01%)
Mar 08, 2004 0.7637 0.7666 0.7553 0.7585 2,647,149 +0.02(+2.34%)
Mar 05, 2004 0.7194 0.7569 0.7194 0.7411 3,185,006 +0.03(+4.49%)
Mar 04, 2004 0.7262 0.7327 0.7085 0.7093 2,295,187 -0.02(-3.19%)
Mar 03, 2004 0.7488 0.7504 0.7097 0.7327 3,650,984 -0.01(-1.04%)
Mar 02, 2004 0.7234 0.7424 0.7181 0.7403 4,007,903 +0.00(+0.55%)
Mar 01, 2004 0.7302 0.7403 0.7298 0.7363 3,554,318 +0.02(+3.22%)
Feb 27, 2004 0.7093 0.7222 0.7093 0.7133 3,192,442 +0.00(+0.57%)
Feb 26, 2004 0.6899 0.7109 0.6871 0.7093 3,529,532 +0.01(+1.09%)
Feb 25, 2004 0.6730 0.7089 0.6717 0.7016 5,043,959 +0.03(+3.95%)
Feb 24, 2004 0.6818 0.6818 0.6576 0.6750 1,866,388 -0.01(-1.01%)
Feb 23, 2004 0.6798 0.6822 0.6701 0.6818 1,204,601 +0.00(+0.66%)
Feb 20, 2004 0.6092 0.6794 0.6044 0.6774 7,758,031 +0.04(+6.60%)
Feb 19, 2004 0.6649 0.6677 0.6354 0.6354 4,516,016 -0.04(-6.19%)
Feb 18, 2004 0.7020 0.7020 0.6738 0.6774 5,271,991 -0.02(-2.72%)
Feb 17, 2004 0.7064 0.7085 0.6863 0.6964 8,466,912 -0.01(-1.43%)
Feb 13, 2004 0.7234 0.7238 0.6681 0.7064 4,436,701 -0.01(-2.01%)
Feb 12, 2004 0.7383 0.7444 0.7169 0.7210 2,007,669 -0.01(-1.54%)
Feb 11, 2004 0.6980 0.7424 0.6935 0.7323 5,688,396 +0.03(+4.61%)
Feb 10, 2004 0.6879 0.7068 0.6750 0.7000 4,045,082 +0.00(+0.46%)
Feb 09, 2004 0.7101 0.7210 0.6855 0.6968 4,729,176 +0.00(+0.47%)
Feb 06, 2004 0.6274 0.6980 0.6262 0.6935 12,336,013 +0.04(+6.64%)
Feb 05, 2004 0.6717 0.7081 0.6447 0.6504 7,215,216 -0.02(-3.18%)
Feb 04, 2004 0.6843 0.7149 0.6617 0.6717 5,866,856 -0.01(-1.01%)
Feb 03, 2004 0.6713 0.6814 0.6637 0.6786 2,810,737 -0.00(-0.12%)
Feb 02, 2004 0.6637 0.6851 0.6520 0.6794 9,795,444 +0.00(+0.54%)
Jan 30, 2004 0.6899 0.7020 0.6609 0.6758 15,265,723 -0.02(-3.12%)
Jan 29, 2004 0.7230 0.7343 0.6956 0.6976 13,468,735 -0.06(-8.13%)
Jan 28, 2004 0.7847 0.7916 0.7581 0.7593 7,324,275 -0.03(-3.24%)
Jan 27, 2004 0.8041 0.8041 0.7666 0.7847 6,754,196 -0.00(-0.31%)
Jan 26, 2004 0.7585 0.7992 0.7549 0.7871 9,631,856 +0.05(+6.26%)
Jan 23, 2004 0.7077 0.7444 0.7073 0.7407 6,555,908 +0.05(+7.06%)
Jan 22, 2004 0.6806 0.6968 0.6766 0.6919 6,092,409 -0.01(-1.78%)
Jan 21, 2004 0.7117 0.7117 0.6956 0.7044 5,192,675 -0.03(-4.01%)
Jan 20, 2004 0.7302 0.7339 0.7149 0.7339 5,145,582 -0.01(-1.68%)
Jan 16, 2004 0.7302 0.7488 0.7294 0.7464 2,376,981 +0.02(+3.12%)
Jan 15, 2004 0.7343 0.7424 0.7238 0.7238 5,021,652 -0.02(-3.24%)
Jan 14, 2004 0.7726 0.7766 0.7226 0.7480 8,149,650 -0.03(-3.69%)
Jan 13, 2004 0.7787 0.7867 0.7609 0.7766 3,586,540 -0.03(-3.70%)
Jan 12, 2004 0.7867 0.8065 0.7815 0.8065 5,472,758 +0.03(+3.52%)
Jan 09, 2004 0.7702 0.7896 0.7686 0.7791 5,170,368 +0.02(+2.55%)
Jan 08, 2004 0.7230 0.7609 0.7230 0.7597 5,011,737 +0.01(+1.29%)
Jan 07, 2004 0.7488 0.7549 0.7258 0.7500 3,336,201 -0.01(-1.85%)
Jan 06, 2004 0.7787 0.7819 0.7504 0.7641 3,836,879 -0.04(-4.58%)
Jan 05, 2004 0.7726 0.8009 0.7706 0.8009 6,030,444 +0.04(+5.59%)
Jan 02, 2004 0.7428 0.7617 0.7428 0.7585 2,486,040 +0.02(+2.17%)
Dec 31, 2003 0.7415 0.7448 0.7415 0.7424 594,865 +0.00(+0.11%)
Dec 30, 2003 0.7290 0.7415 0.7266 0.7415 9,686,385 +0.01(+1.55%)
Dec 29, 2003 0.7101 0.7351 0.7101 0.7302 3,893,887 +0.02(+3.37%)
Dec 26, 2003 0.7020 0.7073 0.7000 0.7064 1,122,807 -0.00(-0.06%)
Dec 24, 2003 0.7040 0.7073 0.7040 0.7068 79,315 +0.00(+0.52%)
Dec 23, 2003 0.7004 0.7093 0.6976 0.7032 6,925,220 +0.01(+1.04%)
Dec 22, 2003 0.6768 0.6960 0.6768 0.6960 5,886,685 +0.03(+3.73%)
Dec 19, 2003 0.6818 0.6847 0.6697 0.6709 2,101,856 -0.01(-1.01%)
Dec 18, 2003 0.6681 0.6794 0.6596 0.6778 1,940,747 +0.00(+0.06%)
Dec 17, 2003 0.6677 0.6774 0.6629 0.6774 3,953,373 +0.02(+2.50%)
Dec 16, 2003 0.6415 0.6665 0.6366 0.6609 5,874,292 +0.01(+0.99%)
Dec 15, 2003 0.6681 0.6681 0.6419 0.6544 2,694,242 -0.03(-4.14%)
Dec 12, 2003 0.6899 0.6899 0.6738 0.6826 3,576,625 -0.02(-2.81%)
Dec 11, 2003 0.6677 0.7077 0.6576 0.7024 3,475,003 +0.05(+7.07%)
Dec 10, 2003 0.6762 0.6810 0.6576 0.6560 3,792,264 -0.01(-1.63%)
Dec 09, 2003 0.6596 0.6762 0.6576 0.6669 3,566,711 +0.01(+1.60%)
Dec 08, 2003 0.6455 0.6609 0.6455 0.6564 3,886,451 +0.01(+1.06%)
Dec 05, 2003 0.6217 0.6447 0.6217 0.6496 5,058,831 +0.03(+4.01%)
Dec 04, 2003 0.6254 0.6286 0.6233 0.6245 5,544,637 -0.00(-0.51%)
Dec 03, 2003 0.6366 0.6366 0.6193 0.6278 7,339,147 -0.01(-1.89%)
Dec 02, 2003 0.6407 0.6459 0.6407 0.6399 3,420,473 -0.01(-0.88%)
Dec 01, 2003 0.6419 0.6496 0.6366 0.6455 4,302,857 +0.00(+0.57%)
Nov 28, 2003 0.6330 0.6435 0.6330 0.6419 1,090,585 +0.02(+3.99%)
Nov 26, 2003 0.6177 0.6185 0.6128 0.6173 5,807,369 -0.00(-0.78%)
Nov 25, 2003 0.6205 0.6237 0.6205 0.6221 10,895,944 +0.01(+0.98%)
Nov 24, 2003 0.5935 0.6173 0.5935 0.6161 5,046,438 +0.03(+5.38%)
Nov 21, 2003 0.5656 0.5850 0.5721 0.5846 2,153,907 +0.02(+3.35%)
Nov 20, 2003 0.5568 0.5689 0.5568 0.5656 1,613,571 +0.01(+2.04%)
Nov 19, 2003 0.5568 0.5568 0.5491 0.5543 2,151,428 -0.00(-0.43%)
Nov 18, 2003 0.5604 0.5604 0.5556 0.5568 2,587,662 +0.00(+0.00%)
Nov 17, 2003 0.5527 0.5568 0.5511 0.5568 2,999,111 -0.00(-0.58%)
Nov 14, 2003 0.5519 0.5648 0.5491 0.5600 1,908,525 +0.00(+0.58%)
Nov 13, 2003 0.5790 0.5790 0.5483 0.5568 6,402,234 -0.03(-5.02%)
Nov 12, 2003 0.5777 0.5874 0.5773 0.5862 1,494,598 +0.00(+0.62%)
Nov 11, 2003 0.5777 0.5802 0.5777 0.5826 1,281,438 -0.00(-0.55%)
Nov 10, 2003 0.5890 0.5915 0.5838 0.5858 1,219,473 -0.01(-1.69%)
Nov 07, 2003 0.6052 0.6072 0.5959 0.5959 1,363,232 -0.01(-0.94%)
Nov 06, 2003 0.6064 0.6064 0.5999 0.6015 1,321,096 -0.00(-0.47%)
Nov 05, 2003 0.6116 0.6116 0.6007 0.6044 1,841,602 -0.01(-1.83%)
Nov 04, 2003 0.6120 0.6157 0.6020 0.6157 2,471,168 -0.01(-1.17%)
Nov 03, 2003 0.5907 0.6266 0.6124 0.6229 3,764,999 +0.03(+5.46%)
Oct 31, 2003 0.5915 0.6024 0.5907 0.5907 5,271,991 -0.00(-0.14%)
Oct 30, 2003 0.5830 0.5915 0.5745 0.5915 2,156,385 +0.01(+1.52%)
Oct 29, 2003 0.5923 0.5963 0.5749 0.5826 2,037,412 -0.01(-0.96%)
Oct 28, 2003 0.5769 0.5903 0.5765 0.5882 2,503,390 +0.02(+3.55%)
Oct 27, 2003 0.5652 0.5693 0.5519 0.5681 1,911,003 +0.00(+0.50%)
Oct 24, 2003 0.5656 0.5749 0.5511 0.5652 6,585,651 -0.02(-2.64%)
Oct 23, 2003 0.5790 0.5866 0.5717 0.5806 4,520,974 -0.02(-2.90%)
Oct 22, 2003 0.5931 0.6015 0.5923 0.5979 8,137,257 +0.01(+1.51%)
Oct 21, 2003 0.5701 0.6028 0.5656 0.5890 9,599,634 +0.02(+2.82%)
Oct 20, 2003 0.5447 0.5729 0.5443 0.5729 10,395,266 +0.05(+9.23%)
Oct 17, 2003 0.5435 0.5313 0.5184 0.5245 5,001,823 -0.02(-3.42%)
Oct 16, 2003 0.5628 0.5628 0.5346 0.5430 3,690,641 -0.02(-3.17%)
Oct 15, 2003 0.5673 0.5733 0.5547 0.5608 3,484,917 -0.01(-1.42%)
Oct 14, 2003 0.5749 0.5858 0.5612 0.5689 2,855,352 -0.01(-1.05%)
Oct 13, 2003 0.5713 0.5854 0.5697 0.5749 4,734,134 +0.00(+0.71%)
Oct 10, 2003 0.5592 0.5709 0.5543 0.5709 5,497,544 -0.01(-1.05%)
Oct 09, 2003 0.5810 0.5830 0.5636 0.5769 7,510,170 -0.01(-1.04%)
Oct 08, 2003 0.5588 0.5806 0.5588 0.5830 11,389,186 +0.04(+7.12%)
Oct 07, 2003 0.5495 0.5495 0.5447 0.5443 7,274,703 -0.01(-0.95%)
Oct 06, 2003 0.5382 0.5547 0.5358 0.5495 8,610,671 +0.02(+3.18%)
Oct 03, 2003 0.5293 0.5527 0.5293 0.5326 13,377,027 +0.01(+1.85%)
Oct 02, 2003 0.5160 0.5277 0.5160 0.5229 7,356,497 +0.02(+3.68%)
Oct 01, 2003 0.4874 0.5092 0.4862 0.5043 2,723,986 +0.03(+5.75%)
Sep 30, 2003 0.4821 0.4821 0.4688 0.4769 10,058,176 +0.01(+1.46%)
Sep 29, 2003 0.4728 0.4741 0.4692 0.4700 5,353,785 +0.00(+0.09%)
Sep 26, 2003 0.4672 0.4765 0.4652 0.4696 3,031,332 +0.00(+0.34%)
Sep 25, 2003 0.4777 0.4789 0.4672 0.4680 6,055,230 -0.02(-3.49%)
Sep 24, 2003 0.4950 0.4962 0.4858 0.4849 3,365,944 -0.01(-1.07%)
Sep 23, 2003 0.4971 0.4971 0.4833 0.4902 2,374,502 -0.01(-1.62%)
Sep 22, 2003 0.5104 0.5104 0.4934 0.4983 2,612,448 -0.02(-3.59%)
Sep 19, 2003 0.5136 0.5253 0.5136 0.5168 4,052,517 +0.01(+1.18%)
Sep 18, 2003 0.5289 0.5289 0.5043 0.5108 4,121,918 -0.01(-1.40%)
Sep 17, 2003 0.5265 0.5273 0.5084 0.5180 8,590,842 -0.00(-0.46%)
Sep 16, 2003 0.5265 0.5402 0.5205 0.5205 6,736,846 -0.01(-1.15%)
Sep 15, 2003 0.5334 0.5346 0.5249 0.5265 3,239,535 +0.01(+2.19%)
Sep 12, 2003 0.5067 0.5305 0.5067 0.5152 15,719,307 +0.00(+0.55%)
Sep 11, 2003 0.5180 0.5196 0.5092 0.5124 20,646,772 +0.01(+2.25%)
Sep 10, 2003 0.4668 0.5176 0.4652 0.5011 13,761,210 +0.03(+6.88%)
Sep 09, 2003 0.4737 0.4761 0.4624 0.4688 1,990,319 -0.01(-1.19%)
Sep 08, 2003 0.4841 0.4894 0.4745 0.4745 6,945,049 -0.01(-1.18%)
Sep 05, 2003 0.4607 0.4882 0.4579 0.4801 3,370,901 +0.01(+2.32%)
Sep 04, 2003 0.4571 0.4720 0.4474 0.4692 5,457,886 +0.01(+2.20%)
Sep 03, 2003 0.4616 0.4660 0.4571 0.4591 5,234,812 -0.00(-0.44%)
Sep 02, 2003 0.4486 0.4620 0.4478 0.4611 5,016,695 +0.02(+4.38%)
Aug 29, 2003 0.4309 0.4422 0.4289 0.4418 6,265,911 +0.01(+2.91%)
Aug 28, 2003 0.4256 0.4377 0.4208 0.4293 3,492,353 +0.01(+1.82%)
Aug 27, 2003 0.4107 0.4228 0.4107 0.4216 2,196,043 +0.01(+2.85%)
Aug 26, 2003 0.3966 0.4115 0.3942 0.4099 4,216,105 +0.01(+3.46%)
Aug 25, 2003 0.4035 0.4039 0.3954 0.3962 1,970,490 -0.01(-1.80%)
Aug 22, 2003 0.4039 0.4055 0.3990 0.4035 1,744,937 -0.00(-0.50%)
Aug 21, 2003 0.3962 0.4055 0.3934 0.4055 5,861,899 +0.01(+2.03%)
Aug 20, 2003 0.3833 0.3974 0.3829 0.3974 1,747,415 +0.01(+2.82%)
Aug 19, 2003 0.3776 0.3889 0.3776 0.3865 2,902,445 +0.01(+2.13%)
Aug 18, 2003 0.3825 0.3825 0.3728 0.3784 570,078 +0.00(+1.30%)
Aug 15, 2003 0.3704 0.3740 0.3704 0.3736 153,673 +0.00(+1.31%)
Aug 14, 2003 0.3635 0.3688 0.3591 0.3688 4,171,490 +0.01(+1.56%)
Aug 13, 2003 0.3619 0.3631 0.3571 0.3631 2,612,448 +0.00(+0.00%)
Aug 12, 2003 0.3684 0.3684 0.3583 0.3631 6,094,887 -0.01(-1.42%)
Aug 11, 2003 0.3692 0.3692 0.3643 0.3684 1,457,419 -0.00(-0.11%)
Aug 08, 2003 0.3587 0.3692 0.3587 0.3688 5,990,786 +0.01(+3.98%)
Aug 07, 2003 0.3466 0.3558 0.3429 0.3546 4,297,899 +0.01(+3.53%)
Aug 06, 2003 0.3526 0.3530 0.3349 0.3425 3,492,353 -0.01(-2.86%)
Aug 05, 2003 0.3381 0.3534 0.3328 0.3526 16,579,383 +0.01(+4.05%)
Aug 04, 2003 0.3474 0.3474 0.3316 0.3389 2,379,460 -0.01(-3.23%)
Aug 01, 2003 0.3611 0.3623 0.3502 0.3502 4,553,196 -0.01(-3.45%)
Jul 31, 2003 0.3651 0.3684 0.3619 0.3627 2,518,261 +0.00(+0.45%)
Jul 30, 2003 0.3712 0.3716 0.3595 0.3611 2,904,924 -0.01(-3.24%)
Jul 29, 2003 0.3801 0.3801 0.3716 0.3732 1,236,823 -0.01(-2.32%)
Jul 28, 2003 0.3913 0.3913 0.3784 0.3821 1,358,275 -0.01(-2.67%)
Jul 25, 2003 0.3926 0.3950 0.3873 0.3926 1,405,368 +0.00(+0.31%)
Jul 24, 2003 0.3893 0.4006 0.3893 0.3913 166,066 -0.00(-0.41%)
Jul 23, 2003 0.3825 0.3934 0.3825 0.3930 2,666,978 +0.01(+3.40%)
Jul 22, 2003 0.3833 0.3901 0.3764 0.3801 2,111,770 -0.00(-0.32%)
Jul 21, 2003 0.3893 0.3897 0.3788 0.3813 753,495 -0.00(-0.53%)
Jul 18, 2003 0.3869 0.3897 0.3809 0.3833 2,191,086 -0.00(-0.94%)
Jul 17, 2003 0.3861 0.3954 0.3833 0.3869 3,261,843 +0.00(+0.52%)
Jul 16, 2003 0.3849 0.3905 0.3833 0.3849 2,312,537 -0.00(-0.10%)
Jul 15, 2003 0.3885 0.3962 0.3853 0.3853 1,293,831 -0.00(-0.42%)
Jul 14, 2003 0.3861 0.3918 0.3861 0.3869 892,297 +0.00(+0.31%)
Jul 11, 2003 0.3865 0.3901 0.3829 0.3857 3,162,699 -0.00(-0.73%)
Jul 10, 2003 0.3934 0.3934 0.3885 0.3885 3,534,489 -0.01(-2.23%)
Jul 09, 2003 0.4055 0.4055 0.3954 0.3974 889,818 -0.00(-1.01%)
Jul 08, 2003 0.3962 0.4030 0.3913 0.4014 2,994,153 +0.01(+2.05%)
Jul 07, 2003 0.3946 0.3994 0.3913 0.3934 1,068,278 +0.00(+0.52%)
Jul 03, 2003 0.3930 0.3958 0.3905 0.3913 423,841 -0.00(-1.02%)
Jul 02, 2003 0.3873 0.4002 0.3873 0.3954 3,177,570 +0.01(+1.87%)
Jul 01, 2003 0.3700 0.3881 0.3663 0.3881 3,447,738 +0.02(+4.23%)
Jun 30, 2003 0.3688 0.3724 0.3659 0.3724 4,369,779 -0.00(-0.11%)
Jun 27, 2003 0.3772 0.3772 0.3716 0.3728 2,478,604 -0.00(-0.96%)
Jun 26, 2003 0.3853 0.3853 0.3724 0.3764 3,175,092 -0.01(-2.30%)
Jun 25, 2003 0.3893 0.3946 0.3853 0.3853 465,977 -0.00(-0.42%)
Jun 24, 2003 0.3849 0.3877 0.3825 0.3869 1,385,539 +0.01(+1.48%)
Jun 23, 2003 0.3946 0.3946 0.3752 0.3813 6,179,160 -0.01(-3.08%)
Jun 20, 2003 0.4014 0.4014 0.3893 0.3934 1,816,816 -0.02(-4.41%)
Jun 19, 2003 0.4115 0.4176 0.4095 0.4115 959,219 -0.00(-0.97%)
Jun 18, 2003 0.4139 0.4184 0.3954 0.4156 2,607,491 -0.00(-0.58%)
Jun 17, 2003 0.4317 0.4317 0.4091 0.4180 1,098,021 -0.01(-3.18%)
Jun 16, 2003 0.4325 0.4325 0.4248 0.4317 2,099,377 +0.00(+0.75%)
Jun 13, 2003 0.4309 0.4309 0.4220 0.4285 1,065,799 +0.00(+0.09%)
Jun 12, 2003 0.4244 0.4289 0.4131 0.4281 1,484,683 +0.00(+1.05%)
Jun 11, 2003 0.4208 0.4236 0.4115 0.4236 2,481,082 +0.00(+0.96%)
Jun 10, 2003 0.4236 0.4325 0.4156 0.4196 1,445,026 -0.00(-0.29%)
Jun 09, 2003 0.4248 0.4317 0.4188 0.4208 2,870,223 -0.01(-1.23%)
Jun 06, 2003 0.4357 0.4418 0.4236 0.4260 2,932,188 +0.00(+0.09%)
Jun 05, 2003 0.4156 0.4277 0.4156 0.4256 4,872,935 +0.01(+3.43%)
Jun 04, 2003 0.4164 0.4180 0.4071 0.4115 18,163,212 +0.01(+2.10%)
Jun 03, 2003 0.3962 0.4035 0.3873 0.4030 2,991,675 +0.01(+1.73%)
Jun 02, 2003 0.4079 0.4079 0.3942 0.3962 3,487,396 -0.01(-3.63%)
May 30, 2003 0.4196 0.4196 0.4055 0.4111 557,685 -0.01(-1.55%)
May 29, 2003 0.4139 0.4216 0.4135 0.4176 4,062,432 +0.00(+0.98%)
May 28, 2003 0.4115 0.4184 0.4071 0.4135 2,773,558 -0.00(-0.10%)
May 27, 2003 0.4075 0.4156 0.3954 0.4139 4,206,191 -0.02(-4.11%)
May 23, 2003 0.4232 0.4345 0.4196 0.4317 13,664,545 +0.01(+2.00%)
May 22, 2003 0.4204 0.4248 0.4156 0.4232 1,861,431 +0.01(+1.65%)
May 21, 2003 0.4035 0.4176 0.3994 0.4164 5,157,975 +0.02(+4.35%)
May 20, 2003 0.4067 0.4067 0.3905 0.3990 4,181,405 -0.01(-1.88%)
May 19, 2003 0.4139 0.4172 0.4035 0.4067 5,076,181 -0.02(-5.00%)
May 16, 2003 0.4196 0.4285 0.4055 0.4281 4,280,549 +0.01(+2.12%)
May 15, 2003 0.4369 0.4410 0.4176 0.4192 4,208,670 -0.02(-5.55%)
May 14, 2003 0.4507 0.4507 0.4357 0.4438 2,850,394 -0.01(-2.48%)
May 13, 2003 0.4579 0.4640 0.4478 0.4551 29,542,482 +0.00(+0.45%)
May 12, 2003 0.4539 0.4559 0.4503 0.4531 6,945,049 +0.00(+0.99%)
May 09, 2003 0.4470 0.4499 0.4394 0.4486 35,937,280 +0.01(+2.96%)
May 08, 2003 0.4305 0.4422 0.4269 0.4357 5,586,773 +0.01(+2.08%)
May 07, 2003 0.4071 0.4273 0.4071 0.4269 10,613,383 +0.02(+5.91%)
May 06, 2003 0.3994 0.4091 0.3994 0.4030 4,907,636 -0.01(-1.58%)
May 05, 2003 0.4196 0.4196 0.4063 0.4095 5,983,350 -0.01(-2.12%)
May 02, 2003 0.4273 0.4297 0.4143 0.4184 1,293,831 -0.01(-1.71%)
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.