Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cpfl Energia S.A. (NY: CPL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2005 25.96 26.00 25.05 25.27 28,137 -0.40(-1.55%)
Dec 29, 2005 25.88 26.57 25.56 25.67 60,688 -0.25(-0.98%)
Dec 28, 2005 25.72 26.06 25.48 25.92 78,343 +0.08(+0.31%)
Dec 27, 2005 25.27 25.94 25.20 25.84 20,551 -0.01(-0.03%)
Dec 23, 2005 25.77 26.08 25.56 25.85 36,826 +0.01(+0.06%)
Dec 22, 2005 26.25 26.25 25.38 25.83 84,964 -0.54(-2.03%)
Dec 21, 2005 25.77 26.75 25.77 26.37 62,619 +0.90(+3.53%)
Dec 20, 2005 25.63 26.33 25.38 25.47 46,206 -0.20(-0.76%)
Dec 19, 2005 25.86 25.86 25.24 25.67 37,792 -0.67(-2.53%)
Dec 16, 2005 25.52 26.46 25.52 26.33 24,413 +0.78(+3.04%)
Dec 15, 2005 25.41 25.72 25.35 25.56 32,275 +0.25(+1.00%)
Dec 14, 2005 25.47 25.68 25.20 25.30 46,344 -0.35(-1.36%)
Dec 13, 2005 25.23 25.65 25.19 25.65 39,999 +0.36(+1.40%)
Dec 12, 2005 25.35 25.40 25.19 25.30 35,447 -0.29(-1.13%)
Dec 09, 2005 25.38 25.64 25.19 25.59 51,171 -0.25(-0.95%)
Dec 08, 2005 26.35 26.35 25.64 25.83 59,585 -0.52(-1.98%)
Dec 07, 2005 27.15 27.64 26.35 26.35 74,067 -1.22(-4.42%)
Dec 06, 2005 25.99 27.57 25.93 27.57 180,272 +1.91(+7.43%)
Dec 05, 2005 25.74 25.77 25.38 25.67 52,826 -0.54(-2.05%)
Dec 02, 2005 25.77 26.43 25.52 26.20 110,480 +0.43(+1.66%)
Dec 01, 2005 24.65 25.77 24.65 25.77 77,791 +0.93(+3.73%)
Nov 30, 2005 24.16 24.92 24.11 24.85 56,550 +0.34(+1.39%)
Nov 29, 2005 23.78 24.51 23.60 24.51 71,309 +0.90(+3.81%)
Nov 28, 2005 23.87 23.87 23.61 23.61 20,689 +0.00(+0.00%)
Nov 25, 2005 23.67 23.86 23.61 23.61 24,827 -0.40(-1.66%)
Nov 23, 2005 23.32 24.01 23.32 24.01 185,514 +0.75(+3.24%)
Nov 22, 2005 22.98 23.39 22.82 23.25 77,929 +0.22(+0.98%)
Nov 21, 2005 23.53 23.53 23.00 23.03 77,240 -0.35(-1.49%)
Nov 18, 2005 23.71 23.71 23.23 23.37 40,275 -0.77(-3.18%)
Nov 17, 2005 23.93 24.22 23.83 24.14 101,239 +0.36(+1.49%)
Nov 16, 2005 23.82 23.82 23.60 23.79 29,516 -0.10(-0.42%)
Nov 15, 2005 23.93 24.17 23.80 23.89 9,517 -0.04(-0.15%)
Nov 14, 2005 24.07 24.27 23.74 23.93 51,309 -0.41(-1.70%)
Nov 11, 2005 24.68 24.69 24.15 24.34 53,654 -0.30(-1.24%)
Nov 10, 2005 24.95 25.19 24.30 24.64 105,377 -0.30(-1.19%)
Nov 09, 2005 25.30 25.52 24.84 24.94 67,860 -0.18(-0.72%)
Nov 08, 2005 24.51 25.38 24.36 25.12 100,136 +0.50(+2.03%)
Nov 07, 2005 24.43 25.05 24.43 24.62 160,549 +0.26(+1.07%)
Nov 04, 2005 23.58 24.71 23.58 24.36 82,205 +0.82(+3.48%)
Nov 03, 2005 23.74 23.78 23.51 23.54 54,206 -0.02(-0.09%)
Nov 02, 2005 23.64 24.07 23.45 23.56 57,102 -0.07(-0.31%)
Nov 01, 2005 22.62 23.74 22.62 23.64 73,516 +1.04(+4.59%)
Oct 31, 2005 21.97 23.10 21.97 22.60 202,479 +0.46(+2.06%)
Oct 28, 2005 21.94 22.48 21.94 22.14 90,205 +0.20(+0.93%)
Oct 27, 2005 22.40 22.40 21.82 21.94 111,584 -0.48(-2.13%)
Oct 26, 2005 21.93 22.42 21.93 22.42 148,963 -0.10(-0.45%)
Oct 25, 2005 22.56 22.59 22.26 22.52 63,309 -0.10(-0.45%)
Oct 24, 2005 22.85 23.21 22.56 22.62 104,825 -0.12(-0.51%)
Oct 21, 2005 22.19 22.79 22.12 22.74 26,620 +0.73(+3.29%)
Oct 20, 2005 22.60 23.07 21.93 22.01 101,101 -0.77(-3.37%)
Oct 19, 2005 22.16 22.78 21.90 22.78 244,685 +0.55(+2.48%)
Oct 18, 2005 23.85 23.85 22.23 22.23 56,688 -0.54(-2.36%)
Oct 17, 2005 22.48 22.82 22.33 22.77 165,238 +0.33(+1.49%)
Oct 14, 2005 22.70 22.78 21.74 22.43 127,997 -0.38(-1.68%)
Oct 13, 2005 22.04 22.87 22.04 22.82 242,478 +0.96(+4.38%)
Oct 12, 2005 23.07 23.08 21.75 21.86 76,826 -1.39(-5.99%)
Oct 11, 2005 22.22 23.33 22.22 23.25 307,995 +1.03(+4.63%)
Oct 10, 2005 20.99 22.44 20.99 22.22 256,823 +1.41(+6.76%)
Oct 07, 2005 20.80 20.94 20.60 20.82 203,444 +0.52(+2.57%)
Oct 06, 2005 20.78 21.28 19.83 20.29 111,584 -1.13(-5.28%)
Oct 05, 2005 22.56 22.60 21.32 21.42 178,755 -1.23(-5.41%)
Oct 04, 2005 22.99 23.04 22.65 22.65 156,411 -0.30(-1.30%)
Oct 03, 2005 23.10 23.10 22.82 22.95 150,342 -0.14(-0.63%)
Sep 30, 2005 23.20 23.21 23.02 23.09 150,066 -0.36(-1.55%)
Sep 29, 2005 23.38 23.45 23.02 23.45 312,822 -0.11(-0.46%)
Sep 28, 2005 22.48 23.82 22.48 23.56 210,065 +1.09(+4.84%)
Sep 27, 2005 22.48 22.48 22.32 22.48 151,721 +0.00(+0.00%)
Sep 26, 2005 22.48 22.62 22.37 22.48 198,755 +0.00(+0.00%)
Sep 23, 2005 22.48 22.48 22.40 22.48 200,824 +0.07(+0.32%)
Sep 22, 2005 22.29 22.47 22.28 22.40 132,549 -0.07(-0.32%)
Sep 21, 2005 22.48 22.69 22.34 22.48 301,926 +0.00(+0.00%)
Sep 20, 2005 22.47 22.48 22.42 22.48 189,927 +0.01(+0.03%)
Sep 19, 2005 21.90 22.49 21.90 22.47 51,585 -0.01(-0.03%)
Sep 16, 2005 22.69 22.98 22.34 22.48 63,998 -0.40(-1.74%)
Sep 15, 2005 21.98 22.95 21.98 22.87 124,411 +1.04(+4.75%)
Sep 14, 2005 21.86 21.90 21.74 21.84 286,753 +0.09(+0.43%)
Sep 13, 2005 21.86 21.86 21.61 21.74 62,067 -0.10(-0.46%)
Sep 12, 2005 21.93 21.98 21.82 21.84 39,309 -0.04(-0.20%)
Sep 09, 2005 21.40 21.91 21.40 21.89 71,998 +0.50(+2.34%)
Sep 08, 2005 21.66 21.68 21.13 21.39 37,792 -0.36(-1.67%)
Sep 07, 2005 21.75 21.75 21.61 21.75 26,206 +0.28(+1.28%)
Sep 06, 2005 21.75 21.76 21.32 21.47 45,792 -0.33(-1.53%)
Sep 02, 2005 21.75 21.90 21.73 21.81 118,067 +0.17(+0.77%)
Sep 01, 2005 21.57 21.68 21.52 21.64 30,068 +0.20(+0.91%)
Aug 31, 2005 20.92 21.45 20.89 21.45 21,792 +0.56(+2.67%)
Aug 30, 2005 21.08 21.24 20.89 20.89 40,551 -0.01(-0.03%)
Aug 29, 2005 20.95 21.02 20.55 20.89 29,654 +0.14(+0.66%)
Aug 26, 2005 20.94 20.98 20.66 20.76 56,274 -0.25(-1.21%)
Aug 25, 2005 20.19 21.05 20.11 21.01 34,620 +0.73(+3.61%)
Aug 24, 2005 20.59 20.77 20.01 20.28 46,895 -0.49(-2.37%)
Aug 23, 2005 20.77 20.92 20.61 20.77 41,378 -0.62(-2.88%)
Aug 22, 2005 21.03 21.40 20.77 21.39 142,204 +0.62(+2.97%)
Aug 19, 2005 21.90 22.09 20.54 20.77 73,653 -1.12(-5.10%)
Aug 18, 2005 22.44 22.50 21.87 21.89 52,412 -0.44(-1.98%)
Aug 17, 2005 22.48 22.77 22.22 22.33 88,274 -0.17(-0.74%)
Aug 16, 2005 21.92 22.53 21.85 22.50 34,344 +0.68(+3.12%)
Aug 15, 2005 21.03 21.82 20.95 21.82 17,654 +1.23(+5.95%)
Aug 12, 2005 20.16 20.68 19.94 20.59 119,584 -0.46(-2.17%)
Aug 11, 2005 22.66 22.66 20.88 21.05 156,411 -1.55(-6.87%)
Aug 10, 2005 22.08 22.90 21.95 22.60 83,033 +1.03(+4.77%)
Aug 09, 2005 20.75 21.64 20.75 21.57 47,171 +0.82(+3.95%)
Aug 08, 2005 20.58 20.87 20.57 20.75 45,516 +0.19(+0.92%)
Aug 05, 2005 20.87 20.99 20.55 20.56 14,068 -0.14(-0.70%)
Aug 04, 2005 20.23 20.71 20.16 20.71 55,309 +0.04(+0.18%)
Aug 03, 2005 19.95 20.81 19.87 20.67 58,619 +0.76(+3.82%)
Aug 02, 2005 19.35 20.05 19.35 19.91 23,034 +0.55(+2.85%)
Aug 01, 2005 19.57 19.57 18.99 19.36 43,171 -0.16(-0.82%)
Jul 29, 2005 18.56 19.58 18.56 19.52 28,413 +0.96(+5.16%)
Jul 28, 2005 18.20 18.56 18.20 18.56 18,620 +0.54(+3.02%)
Jul 27, 2005 18.02 18.08 17.74 18.02 53,792 -0.12(-0.64%)
Jul 26, 2005 17.78 18.13 17.78 18.13 39,861 +0.22(+1.21%)
Jul 25, 2005 17.84 18.16 17.26 17.91 184,410 +0.07(+0.41%)
Jul 22, 2005 18.17 18.20 17.84 17.84 27,723 -0.40(-2.19%)
Jul 21, 2005 18.05 18.26 18.05 18.24 17,930 +0.30(+1.66%)
Jul 20, 2005 17.50 18.02 17.41 17.94 53,240 +0.37(+2.10%)
Jul 19, 2005 17.62 17.62 17.44 17.57 48,964 -0.15(-0.86%)
Jul 18, 2005 17.73 17.83 17.69 17.73 67,033 +0.01(+0.04%)
Jul 15, 2005 17.73 17.76 17.62 17.72 19,861 -0.04(-0.24%)
Jul 14, 2005 17.77 17.81 17.48 17.76 93,515 -0.08(-0.45%)
Jul 13, 2005 17.55 17.89 17.55 17.84 7,172 +0.01(+0.04%)
Jul 12, 2005 17.94 18.16 17.76 17.84 33,792 -0.32(-1.76%)
Jul 11, 2005 17.40 18.35 17.40 18.15 33,378 +0.58(+3.30%)
Jul 08, 2005 17.15 17.68 17.15 17.57 19,310 +0.75(+4.48%)
Jul 07, 2005 16.39 16.82 16.39 16.82 15,172 +0.36(+2.20%)
Jul 06, 2005 16.87 16.89 16.36 16.46 51,033 -0.58(-3.40%)
Jul 05, 2005 17.55 17.73 17.03 17.04 37,240 -0.36(-2.04%)
Jul 01, 2005 17.11 17.39 17.11 17.39 4,137 +0.21(+1.22%)
Jun 30, 2005 17.40 17.41 17.15 17.18 34,482 -0.24(-1.37%)
Jun 29, 2005 17.23 17.45 17.22 17.42 16,689 +0.33(+1.95%)
Jun 28, 2005 17.25 17.25 17.07 17.09 20,551 -0.16(-0.92%)
Jun 27, 2005 16.59 17.37 16.36 17.25 56,137 +0.84(+5.13%)
Jun 24, 2005 16.47 16.68 16.41 16.41 25,516 -0.06(-0.35%)
Jun 23, 2005 16.24 16.72 16.24 16.46 28,689 +0.09(+0.53%)
Jun 22, 2005 16.10 16.42 15.88 16.38 25,516 -0.15(-0.92%)
Jun 21, 2005 16.35 16.75 16.35 16.53 77,515 +0.04(+0.22%)
Jun 20, 2005 16.73 16.86 16.49 16.49 258,616 -0.39(-2.32%)
Jun 17, 2005 16.90 17.12 16.89 16.89 8,275 +0.10(+0.60%)
Jun 16, 2005 16.39 16.78 16.39 16.78 2,896 +0.46(+2.84%)
Jun 15, 2005 16.53 16.89 16.31 16.32 23,585 -0.36(-2.13%)
Jun 14, 2005 16.86 16.86 16.52 16.68 31,033 +0.00(+0.00%)
Jun 13, 2005 16.73 17.00 16.31 16.68 68,688 -0.21(-1.24%)
Jun 10, 2005 16.68 17.07 16.60 16.89 22,344 +0.33(+1.97%)
Jun 09, 2005 17.36 17.36 16.35 16.56 83,033 -0.67(-3.87%)
Jun 08, 2005 16.89 17.55 16.89 17.23 43,999 +0.41(+2.41%)
Jun 07, 2005 17.82 17.82 16.82 16.82 42,619 -1.00(-5.61%)
Jun 06, 2005 17.91 18.28 17.78 17.82 32,964 -0.67(-3.61%)
Jun 03, 2005 18.89 18.97 18.40 18.49 17,792 +0.04(+0.24%)
Jun 02, 2005 18.02 18.60 18.02 18.44 43,723 +0.53(+2.95%)
Jun 01, 2005 17.68 18.01 17.27 17.91 57,516 +0.22(+1.27%)
May 31, 2005 17.07 17.98 16.98 17.69 75,584 +0.99(+5.90%)
May 27, 2005 16.33 16.80 16.31 16.70 32,275 +0.28(+1.72%)
May 26, 2005 16.34 16.46 16.27 16.42 9,241 +0.26(+1.62%)
May 25, 2005 15.84 16.17 15.84 16.16 19,310 +0.46(+2.96%)
May 24, 2005 15.59 15.73 15.58 15.70 71,860 +0.11(+0.70%)
May 23, 2005 15.91 15.99 15.48 15.59 55,447 -0.50(-3.11%)
May 20, 2005 16.10 16.23 15.88 16.09 27,723 -0.19(-1.16%)
May 19, 2005 16.53 16.53 16.27 16.28 13,241 -0.15(-0.88%)
May 18, 2005 16.10 16.60 16.10 16.42 13,930 +0.39(+2.44%)
May 17, 2005 16.02 16.03 15.96 16.03 5,103 -0.14(-0.85%)
May 16, 2005 15.60 16.17 15.60 16.17 79,860 +0.49(+3.15%)
May 13, 2005 16.39 16.39 15.46 15.67 127,032 -0.78(-4.76%)
May 12, 2005 16.68 16.68 16.46 16.46 13,103 -0.33(-1.94%)
May 11, 2005 16.57 16.78 16.42 16.78 115,032 +0.22(+1.31%)
May 10, 2005 16.78 16.83 16.46 16.57 99,584 -0.10(-0.61%)
May 09, 2005 16.81 16.96 16.52 16.67 176,548 -0.26(-1.54%)
May 06, 2005 16.79 17.29 16.79 16.93 77,653 -0.44(-2.55%)
May 05, 2005 17.91 17.91 17.36 17.37 40,688 -0.25(-1.40%)
May 04, 2005 17.55 17.79 17.52 17.62 49,240 +0.22(+1.25%)
May 03, 2005 17.36 17.76 17.36 17.40 37,930 +0.18(+1.05%)
May 02, 2005 17.15 17.30 16.89 17.22 30,068 +0.22(+1.28%)
Apr 29, 2005 17.23 17.39 16.70 17.00 121,377 -0.04(-0.26%)
Apr 28, 2005 17.23 17.23 16.71 17.05 28,275 -0.11(-0.63%)
Apr 27, 2005 16.45 17.22 16.38 17.15 38,757 +0.78(+4.74%)
Apr 26, 2005 16.17 16.46 16.17 16.38 17,103 +0.38(+2.36%)
Apr 25, 2005 15.88 16.02 15.73 16.00 15,723 -0.02(-0.14%)
Apr 22, 2005 15.93 16.18 15.93 16.02 142,342 +0.17(+1.05%)
Apr 21, 2005 15.78 15.86 15.73 15.86 8,965 +0.08(+0.51%)
Apr 20, 2005 15.50 16.25 15.35 15.78 79,584 +0.41(+2.69%)
Apr 19, 2005 15.01 15.70 14.99 15.36 228,823 +0.51(+3.42%)
Apr 18, 2005 15.19 15.19 14.68 14.86 31,861 -0.15(-1.01%)
Apr 15, 2005 14.78 15.01 14.43 15.01 143,721 +0.15(+1.02%)
Apr 14, 2005 15.44 15.68 14.83 14.86 50,481 -0.51(-3.35%)
Apr 13, 2005 15.23 15.37 15.09 15.37 11,586 +0.15(+0.95%)
Apr 12, 2005 15.15 15.24 14.73 15.23 184,410 +0.07(+0.48%)
Apr 11, 2005 14.75 15.23 14.75 15.15 12,551 +0.39(+2.65%)
Apr 08, 2005 14.72 14.79 14.61 14.76 19,585 -0.03(-0.20%)
Apr 07, 2005 14.72 14.99 14.65 14.79 51,861 -0.07(-0.49%)
Apr 06, 2005 15.48 15.48 14.86 14.86 72,826 -0.47(-3.07%)
Apr 05, 2005 15.15 15.48 15.15 15.33 14,206 +0.29(+1.93%)
Apr 04, 2005 14.62 15.04 14.50 15.04 33,378 +0.22(+1.52%)
Apr 01, 2005 14.99 15.17 14.50 14.82 23,723 +0.03(+0.20%)
Mar 31, 2005 15.01 15.15 14.75 14.79 91,584 -0.14(-0.97%)
Mar 30, 2005 14.25 15.12 14.25 14.94 48,275 +0.57(+3.99%)
Mar 29, 2005 14.50 14.66 14.36 14.36 42,482 -0.21(-1.44%)
Mar 28, 2005 14.61 14.96 14.36 14.57 37,516 -0.04(-0.25%)
Mar 24, 2005 14.51 14.91 14.37 14.61 31,033 +0.13(+0.90%)
Mar 23, 2005 14.65 14.68 14.36 14.48 20,827 -0.44(-2.96%)
Mar 22, 2005 15.29 15.30 14.86 14.92 35,309 -0.17(-1.15%)
Mar 21, 2005 15.81 15.81 15.09 15.09 72,136 -0.06(-0.38%)
Mar 18, 2005 14.95 15.19 14.95 15.15 37,792 +0.20(+1.31%)
Mar 17, 2005 14.79 14.96 14.57 14.96 72,412 +0.09(+0.63%)
Mar 16, 2005 14.89 14.89 14.41 14.86 43,033 -0.09(-0.58%)
Mar 15, 2005 15.48 15.52 14.95 14.95 64,412 -0.49(-3.15%)
Mar 14, 2005 15.84 15.84 15.33 15.44 88,412 -0.44(-2.79%)
Mar 11, 2005 15.81 16.00 15.76 15.88 49,240 +0.07(+0.46%)
Mar 10, 2005 15.99 15.99 15.62 15.81 54,481 -0.26(-1.62%)
Mar 09, 2005 16.46 16.48 15.88 16.07 47,171 -0.57(-3.44%)
Mar 08, 2005 17.04 17.04 16.64 16.64 63,998 -0.40(-2.34%)
Mar 07, 2005 16.82 17.04 16.75 17.04 33,516 +0.28(+1.69%)
Mar 04, 2005 16.54 16.81 16.53 16.75 124,963 +0.22(+1.32%)
Mar 03, 2005 16.64 16.65 16.40 16.54 143,997 -0.07(-0.44%)
Mar 02, 2005 16.63 16.63 16.49 16.61 47,999 -0.07(-0.39%)
Mar 01, 2005 16.82 16.86 16.68 16.68 132,963 -0.14(-0.86%)
Feb 28, 2005 16.89 17.01 16.75 16.82 69,378 -0.07(-0.43%)
Feb 25, 2005 16.86 16.91 16.81 16.89 116,963 +0.11(+0.65%)
Feb 24, 2005 16.64 16.97 16.64 16.78 44,137 +0.18(+1.09%)
Feb 23, 2005 16.71 16.82 16.60 16.60 107,860 -0.11(-0.65%)
Feb 22, 2005 16.89 17.02 16.71 16.71 88,826 -0.11(-0.65%)
Feb 18, 2005 16.83 17.02 16.82 16.82 113,515 +0.07(+0.43%)
Feb 17, 2005 17.04 17.07 16.75 16.75 71,171 -0.25(-1.49%)
Feb 16, 2005 17.02 17.02 16.75 17.00 36,275 +0.01(+0.09%)
Feb 15, 2005 17.35 17.35 16.93 16.99 28,137 -0.32(-1.84%)
Feb 14, 2005 16.86 18.06 16.86 17.31 119,722 +0.78(+4.74%)
Feb 11, 2005 15.95 16.92 15.95 16.52 94,067 +0.02(+0.13%)
Feb 10, 2005 16.49 16.53 16.48 16.50 101,791 -0.07(-0.39%)
Feb 09, 2005 16.45 16.57 16.44 16.57 84,412 +0.12(+0.71%)
Feb 08, 2005 15.81 16.54 15.75 16.45 23,999 +0.83(+5.29%)
Feb 07, 2005 15.77 15.77 15.57 15.62 8,413 -0.22(-1.37%)
Feb 04, 2005 15.26 15.84 15.25 15.84 137,377 +0.62(+4.10%)
Feb 03, 2005 15.23 15.32 15.20 15.22 87,446 +0.00(+0.00%)
Feb 02, 2005 14.75 15.23 14.75 15.22 62,895 +0.39(+2.64%)
Feb 01, 2005 14.68 14.87 14.68 14.83 55,723 +0.11(+0.74%)
Jan 31, 2005 14.72 14.72 14.62 14.72 16,275 +0.17(+1.20%)
Jan 28, 2005 14.61 14.65 14.39 14.54 67,033 -0.15(-1.04%)
Jan 27, 2005 14.83 15.01 14.64 14.70 13,103 -0.09(-0.64%)
Jan 26, 2005 14.71 14.79 14.61 14.79 22,068 +0.19(+1.29%)
Jan 25, 2005 14.50 14.64 14.50 14.60 22,620 +0.07(+0.45%)
Jan 24, 2005 14.68 14.72 14.42 14.54 104,963 -0.09(-0.64%)
Jan 21, 2005 14.50 14.65 14.46 14.63 65,654 +0.10(+0.70%)
Jan 20, 2005 14.57 14.65 14.36 14.53 26,206 -0.12(-0.84%)
Jan 19, 2005 14.49 14.72 14.46 14.65 41,654 +0.16(+1.10%)
Jan 18, 2005 15.15 15.15 14.32 14.49 82,895 -0.62(-4.08%)
Jan 14, 2005 14.94 15.12 14.83 15.11 14,206 -0.01(-0.10%)
Jan 13, 2005 14.79 15.23 14.75 15.12 86,067 +0.33(+2.25%)
Jan 12, 2005 15.01 15.01 14.79 14.79 16,551 -0.22(-1.45%)
Jan 11, 2005 15.23 15.23 14.96 15.01 80,550 -0.25(-1.66%)
Jan 10, 2005 15.38 15.41 15.15 15.26 75,722 -0.11(-0.71%)
Jan 07, 2005 15.04 15.43 15.04 15.37 318,891 +0.33(+2.17%)
Jan 06, 2005 14.57 15.09 14.57 15.04 162,342 +0.47(+3.23%)
Jan 05, 2005 14.50 14.61 14.50 14.57 94,067 +0.06(+0.40%)
Jan 04, 2005 14.54 14.60 14.50 14.51 123,722 +0.01(+0.10%)
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.