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 (%)
Apr 30, 2010 46.98 47.20 46.63 46.77 78,406 -0.06(-0.13%)
Apr 29, 2010 46.66 47.13 46.32 46.83 160,751 +0.72(+1.57%)
Apr 28, 2010 45.79 46.61 45.40 46.11 154,287 +0.96(+2.13%)
Apr 27, 2010 46.25 46.25 45.12 45.15 239,152 -1.03(-2.23%)
Apr 26, 2010 46.35 46.61 46.00 46.18 111,475 -0.08(-0.16%)
Apr 23, 2010 45.66 46.25 45.31 46.25 189,455 +0.38(+0.84%)
Apr 22, 2010 45.58 45.99 44.98 45.87 215,891 +0.26(+0.58%)
Apr 21, 2010 45.87 46.10 45.18 45.60 201,517 -0.26(-0.56%)
Apr 20, 2010 46.15 46.37 45.80 45.86 119,158 -0.45(-0.97%)
Apr 19, 2010 46.32 46.45 45.63 46.31 124,227 +0.20(+0.44%)
Apr 16, 2010 46.60 46.65 45.78 46.11 182,574 -0.53(-1.13%)
Apr 15, 2010 46.92 47.08 46.55 46.63 129,431 -0.46(-0.97%)
Apr 14, 2010 46.82 47.11 46.63 47.09 111,474 +0.43(+0.92%)
Apr 13, 2010 46.83 47.01 46.15 46.66 138,540 +0.00(+0.00%)
Apr 12, 2010 47.37 47.44 46.45 46.66 130,438 -0.26(-0.54%)
Apr 09, 2010 47.05 47.35 46.73 46.92 132,713 -0.08(-0.18%)
Apr 08, 2010 47.72 47.72 46.94 47.00 291,874 -0.73(-1.53%)
Apr 07, 2010 48.10 48.10 47.45 47.73 194,025 -0.34(-0.70%)
Apr 06, 2010 47.17 48.19 47.17 48.07 160,514 +0.45(+0.95%)
Apr 05, 2010 47.00 48.04 47.00 47.62 157,973 +0.77(+1.65%)
Apr 01, 2010 46.42 46.85 46.85 46.85 376,435 +1.02(+2.22%)
Mar 31, 2010 46.28 46.38 45.69 45.83 176,068 -0.35(-0.77%)
Mar 30, 2010 46.43 46.47 45.99 46.18 252,157 -0.25(-0.53%)
Mar 29, 2010 45.94 46.44 45.44 46.43 142,635 +1.31(+2.90%)
Mar 26, 2010 45.31 45.44 44.75 45.12 164,191 -0.05(-0.12%)
Mar 25, 2010 46.36 46.52 45.09 45.18 187,753 -0.86(-1.86%)
Mar 24, 2010 47.12 47.12 45.91 46.03 172,609 -1.11(-2.36%)
Mar 23, 2010 46.76 47.31 46.63 47.15 87,645 +0.26(+0.56%)
Mar 22, 2010 45.63 47.03 45.14 46.88 143,809 +1.07(+2.33%)
Mar 19, 2010 46.85 46.85 45.54 45.82 174,273 -1.04(-2.22%)
Mar 18, 2010 47.38 47.64 46.66 46.85 176,514 -1.05(-2.20%)
Mar 17, 2010 47.38 48.00 47.04 47.91 143,005 +0.74(+1.58%)
Mar 16, 2010 46.97 47.33 46.71 47.16 124,228 +0.29(+0.61%)
Mar 15, 2010 46.81 46.94 46.75 46.88 55,126 -0.14(-0.30%)
Mar 12, 2010 46.98 47.15 46.72 47.02 201,958 +0.11(+0.24%)
Mar 11, 2010 47.06 47.13 46.66 46.91 191,670 -0.07(-0.14%)
Mar 10, 2010 46.89 47.73 46.70 46.97 210,937 +0.09(+0.19%)
Mar 09, 2010 45.94 47.09 45.88 46.88 241,363 +0.37(+0.80%)
Mar 08, 2010 47.10 47.35 46.45 46.51 261,223 -0.41(-0.88%)
Mar 05, 2010 46.76 47.09 46.46 46.92 224,881 +0.68(+1.47%)
Mar 04, 2010 47.01 47.01 45.86 46.24 228,334 -0.50(-1.07%)
Mar 03, 2010 46.83 47.66 46.36 46.74 225,721 -0.09(-0.19%)
Mar 02, 2010 47.28 47.47 46.82 46.83 257,893 +0.09(+0.19%)
Mar 01, 2010 46.05 46.75 45.88 46.74 146,833 +1.46(+3.23%)
Feb 26, 2010 44.81 45.50 44.49 45.28 88,090 +0.49(+1.10%)
Feb 25, 2010 44.19 44.96 43.88 44.78 107,423 -0.27(-0.60%)
Feb 24, 2010 45.54 45.55 44.75 45.05 60,684 -0.19(-0.42%)
Feb 23, 2010 45.65 45.89 45.10 45.24 116,400 -0.62(-1.34%)
Feb 22, 2010 46.74 46.84 45.53 45.86 93,834 -0.38(-0.83%)
Feb 19, 2010 46.31 46.87 46.08 46.24 117,736 -0.54(-1.15%)
Feb 18, 2010 46.22 46.80 45.78 46.78 100,539 +0.76(+1.65%)
Feb 17, 2010 46.42 46.62 45.91 46.02 152,382 -0.24(-0.52%)
Feb 16, 2010 46.48 46.66 46.03 46.26 79,731 +0.85(+1.87%)
Feb 12, 2010 44.48 45.41 45.41 45.41 374,200 +0.39(+0.87%)
Feb 11, 2010 43.98 45.20 43.55 45.02 92,529 +0.49(+1.09%)
Feb 10, 2010 44.59 44.77 43.80 44.53 123,941 +0.71(+1.62%)
Feb 09, 2010 43.83 44.23 43.32 43.82 118,258 +1.52(+3.58%)
Feb 08, 2010 42.32 43.11 42.00 42.30 112,074 -0.33(-0.78%)
Feb 05, 2010 42.80 42.88 41.44 42.64 213,468 +0.37(+0.87%)
Feb 04, 2010 43.17 43.50 42.12 42.27 227,737 -1.20(-2.75%)
Feb 03, 2010 43.73 44.24 43.25 43.46 296,244 -0.71(-1.61%)
Feb 02, 2010 44.20 44.41 43.68 44.17 89,546 +0.30(+0.69%)
Feb 01, 2010 42.86 43.99 42.46 43.87 95,126 +1.03(+2.40%)
Jan 29, 2010 43.30 43.70 42.49 42.84 230,994 -0.23(-0.54%)
Jan 28, 2010 43.31 43.43 42.78 43.07 150,720 -0.12(-0.27%)
Jan 27, 2010 43.50 43.72 42.59 43.19 132,588 -0.22(-0.52%)
Jan 26, 2010 44.31 44.31 43.06 43.41 135,392 -0.47(-1.07%)
Jan 25, 2010 43.68 44.22 43.51 43.88 99,329 +0.39(+0.90%)
Jan 22, 2010 43.68 44.25 43.04 43.49 143,788 -0.44(-0.99%)
Jan 21, 2010 44.94 44.98 43.65 43.93 149,814 -1.30(-2.89%)
Jan 20, 2010 44.92 45.30 44.09 45.23 179,888 -0.30(-0.65%)
Jan 19, 2010 45.00 45.95 44.43 45.53 225,705 -0.04(-0.08%)
Jan 15, 2010 46.36 45.57 45.57 45.57 427,717 -0.75(-1.61%)
Jan 14, 2010 46.42 46.64 46.19 46.31 134,956 -0.40(-0.85%)
Jan 13, 2010 47.28 47.57 46.41 46.71 170,670 -0.75(-1.59%)
Jan 12, 2010 47.03 48.00 46.84 47.47 117,949 -0.06(-0.12%)
Jan 11, 2010 46.88 47.71 46.73 47.52 171,831 +0.31(+0.66%)
Jan 08, 2010 45.54 47.31 45.49 47.21 183,380 +1.54(+3.37%)
Jan 07, 2010 46.32 46.32 45.49 45.68 179,424 -0.99(-2.13%)
Jan 06, 2010 46.45 47.09 46.36 46.67 128,299 +0.36(+0.77%)
Jan 05, 2010 46.88 47.13 46.10 46.31 180,606 -0.49(-1.04%)
Jan 04, 2010 45.70 47.04 45.68 46.80 208,484 +2.01(+4.48%)
Dec 31, 2009 44.99 44.79 44.79 44.79 176,410 -0.46(-1.03%)
Dec 30, 2009 44.70 45.58 44.47 45.26 214,600 +0.36(+0.81%)
Dec 29, 2009 44.93 45.36 44.71 44.89 191,355 +0.07(+0.16%)
Dec 28, 2009 45.88 45.88 44.81 44.82 124,908 -0.67(-1.47%)
Dec 24, 2009 45.05 45.49 44.81 45.49 44,603 +0.60(+1.34%)
Dec 23, 2009 44.79 44.95 44.18 44.89 137,670 +0.15(+0.32%)
Dec 22, 2009 44.22 44.87 44.04 44.74 171,990 +0.68(+1.55%)
Dec 21, 2009 43.89 45.15 43.72 44.06 212,417 +0.25(+0.58%)
Dec 18, 2009 43.35 44.06 43.00 43.81 280,068 -0.44(-1.00%)
Dec 17, 2009 44.40 44.99 43.88 44.25 223,590 -1.91(-4.13%)
Dec 16, 2009 46.13 46.33 44.43 46.15 544,192 +0.31(+0.68%)
Dec 15, 2009 46.24 47.04 45.44 45.84 342,266 -2.22(-4.62%)
Dec 14, 2009 47.50 48.13 47.13 48.06 305,498 +0.52(+1.10%)
Dec 11, 2009 46.40 48.00 46.06 47.54 340,468 +1.39(+3.02%)
Dec 10, 2009 46.04 46.28 45.49 46.15 209,843 +0.27(+0.58%)
Dec 09, 2009 45.34 45.96 44.71 45.88 201,817 +1.00(+2.23%)
Dec 08, 2009 45.06 45.36 44.38 44.88 253,115 -0.86(-1.87%)
Dec 07, 2009 44.99 46.36 44.79 45.73 162,292 +0.67(+1.48%)
Dec 04, 2009 45.72 46.04 44.36 45.07 175,918 -0.07(-0.16%)
Dec 03, 2009 44.76 45.61 44.57 45.14 217,036 +0.88(+2.00%)
Dec 02, 2009 43.36 44.29 43.28 44.25 240,949 +0.74(+1.70%)
Dec 01, 2009 42.57 43.74 42.57 43.52 326,278 +1.89(+4.55%)
Nov 30, 2009 42.33 42.35 40.96 41.62 406,832 -0.59(-1.39%)
Nov 27, 2009 40.79 42.62 40.78 42.21 288,497 -0.44(-1.02%)
Nov 25, 2009 42.01 42.83 41.83 42.65 99,201 +0.65(+1.54%)
Nov 24, 2009 42.05 42.19 41.48 42.00 110,020 -0.17(-0.41%)
Nov 23, 2009 41.88 42.29 41.84 42.17 106,298 +0.33(+0.80%)
Nov 20, 2009 41.96 42.18 41.36 41.84 80,609 -0.02(-0.05%)
Nov 19, 2009 42.22 42.75 41.36 41.86 132,822 -0.32(-0.76%)
Nov 18, 2009 43.50 43.50 41.93 42.18 125,833 -0.22(-0.51%)
Nov 17, 2009 42.30 42.47 41.66 42.40 172,641 +0.19(+0.45%)
Nov 16, 2009 41.99 42.23 41.29 42.21 205,064 +1.43(+3.50%)
Nov 13, 2009 40.42 41.17 40.17 40.78 121,723 +0.27(+0.66%)
Nov 12, 2009 42.09 42.09 39.88 40.51 173,641 -1.11(-2.66%)
Nov 11, 2009 41.94 42.12 41.27 41.62 130,690 -0.02(-0.05%)
Nov 10, 2009 41.32 41.69 40.78 41.64 160,182 +0.29(+0.70%)
Nov 09, 2009 41.36 41.59 40.99 41.35 134,578 +0.86(+2.11%)
Nov 06, 2009 40.25 40.50 39.88 40.50 132,669 +0.28(+0.70%)
Nov 05, 2009 40.22 40.22 39.37 40.22 100,649 +1.22(+3.12%)
Nov 04, 2009 38.90 39.55 38.70 39.00 187,963 +0.33(+0.86%)
Nov 03, 2009 38.11 38.77 37.51 38.66 157,295 +0.46(+1.21%)
Nov 02, 2009 39.11 39.11 37.59 38.20 129,927 +0.30(+0.78%)
Oct 30, 2009 39.80 39.80 37.59 37.90 351,024 -2.32(-5.77%)
Oct 29, 2009 39.12 40.38 38.80 40.22 108,745 +1.49(+3.84%)
Oct 28, 2009 39.98 40.23 38.43 38.74 403,433 -0.97(-2.45%)
Oct 27, 2009 40.17 40.46 39.69 39.71 106,507 -0.49(-1.23%)
Oct 26, 2009 40.91 41.63 39.69 40.20 164,795 -0.78(-1.91%)
Oct 23, 2009 41.41 41.43 40.83 40.98 129,673 -0.51(-1.22%)
Oct 22, 2009 42.42 42.42 40.72 41.49 95,761 -0.06(-0.14%)
Oct 21, 2009 41.57 42.72 41.00 41.55 147,971 -0.06(-0.14%)
Oct 20, 2009 40.83 41.70 40.70 41.61 242,391 -1.63(-3.77%)
Oct 19, 2009 43.30 43.84 42.75 43.24 159,735 -0.46(-1.05%)
Oct 16, 2009 42.39 44.12 42.28 43.70 135,892 +0.38(+0.89%)
Oct 15, 2009 43.00 43.52 42.77 43.31 91,710 -0.10(-0.23%)
Oct 14, 2009 42.59 43.43 42.59 43.41 142,639 +0.88(+2.06%)
Oct 13, 2009 41.79 42.59 41.59 42.54 124,120 +0.25(+0.58%)
Oct 12, 2009 42.63 42.70 41.78 42.29 101,395 +0.74(+1.78%)
Oct 09, 2009 41.14 42.01 40.93 41.55 133,800 +0.46(+1.13%)
Oct 08, 2009 40.99 41.09 40.56 41.09 78,878 +0.25(+0.62%)
Oct 07, 2009 40.59 40.92 40.18 40.83 76,929 -0.05(-0.12%)
Oct 06, 2009 40.73 41.21 40.30 40.88 158,252 +0.44(+1.08%)
Oct 05, 2009 39.71 40.45 39.57 40.45 182,174 +1.19(+3.03%)
Oct 02, 2009 38.30 39.40 38.21 39.26 172,158 +0.62(+1.59%)
Oct 01, 2009 39.30 39.44 38.49 38.64 86,332 -0.51(-1.31%)
Sep 30, 2009 39.32 39.64 39.11 39.16 122,050 +0.18(+0.46%)
Sep 29, 2009 39.04 39.18 38.69 38.98 86,907 -0.10(-0.25%)
Sep 28, 2009 39.06 39.33 38.91 39.08 75,642 +0.01(+0.02%)
Sep 25, 2009 38.24 39.15 38.21 39.07 131,426 +0.84(+2.20%)
Sep 24, 2009 38.76 38.79 38.01 38.23 97,786 -0.33(-0.85%)
Sep 23, 2009 39.01 39.41 38.43 38.56 140,339 -0.42(-1.08%)
Sep 22, 2009 38.94 39.20 38.64 38.98 110,290 +0.12(+0.32%)
Sep 21, 2009 39.34 39.34 38.52 38.85 123,351 +0.02(+0.06%)
Sep 18, 2009 39.72 39.72 38.83 38.83 183,425 -0.19(-0.48%)
Sep 17, 2009 39.16 39.51 38.78 39.02 190,367 +0.10(+0.26%)
Sep 16, 2009 39.18 39.34 38.92 38.92 179,085 +0.20(+0.52%)
Sep 15, 2009 38.66 39.07 38.42 38.72 168,677 +0.02(+0.06%)
Sep 14, 2009 38.44 38.83 38.21 38.69 95,642 +0.25(+0.66%)
Sep 11, 2009 38.36 38.94 38.24 38.44 116,520 -0.05(-0.13%)
Sep 10, 2009 38.08 38.64 37.98 38.49 118,996 +0.59(+1.57%)
Sep 09, 2009 38.66 38.87 37.78 37.90 177,779 -0.44(-1.15%)
Sep 08, 2009 38.53 38.74 37.99 38.34 143,961 +0.38(+1.01%)
Sep 04, 2009 37.73 38.08 37.59 37.95 137,364 +0.36(+0.97%)
Sep 03, 2009 37.51 37.74 37.19 37.59 123,015 +0.09(+0.23%)
Sep 02, 2009 37.37 37.71 37.14 37.50 107,341 +0.04(+0.10%)
Sep 01, 2009 37.93 38.42 37.35 37.47 151,149 -0.48(-1.26%)
Aug 31, 2009 37.68 38.37 37.42 37.95 142,605 +0.36(+0.94%)
Aug 28, 2009 39.32 39.32 37.52 37.59 179,423 -0.87(-2.26%)
Aug 27, 2009 38.27 38.66 37.59 38.46 98,595 +0.33(+0.87%)
Aug 26, 2009 37.84 38.25 37.42 38.13 125,593 +0.67(+1.80%)
Aug 25, 2009 39.80 39.80 37.22 37.45 381,540 -1.30(-3.35%)
Aug 24, 2009 39.48 39.64 38.65 38.75 173,187 -0.63(-1.60%)
Aug 21, 2009 38.70 39.46 38.64 39.38 141,069 +0.99(+2.59%)
Aug 20, 2009 38.20 38.73 38.06 38.39 173,848 +0.02(+0.06%)
Aug 19, 2009 37.80 38.43 37.66 38.37 199,591 +0.11(+0.28%)
Aug 18, 2009 38.13 38.47 37.89 38.26 164,776 -1.25(-3.16%)
Aug 17, 2009 39.95 40.13 39.23 39.51 253,126 -1.12(-2.75%)
Aug 14, 2009 41.67 41.67 40.42 40.62 172,786 -0.44(-1.06%)
Aug 13, 2009 41.33 41.33 40.60 41.06 95,198 -0.03(-0.07%)
Aug 12, 2009 40.39 41.29 40.39 41.09 117,392 +0.69(+1.70%)
Aug 11, 2009 40.90 41.09 39.94 40.40 229,921 -1.15(-2.77%)
Aug 10, 2009 41.07 41.75 41.07 41.55 208,734 -0.01(-0.02%)
Aug 07, 2009 41.33 42.13 40.98 41.56 228,456 +1.01(+2.50%)
Aug 06, 2009 41.17 41.17 40.06 40.54 210,357 -0.40(-0.97%)
Aug 05, 2009 41.09 41.09 39.95 40.94 276,202 -0.43(-1.03%)
Aug 04, 2009 39.93 41.46 39.72 41.37 463,207 +1.42(+3.56%)
Aug 03, 2009 38.98 40.02 38.73 39.95 105,511 +1.82(+4.77%)
Jul 31, 2009 38.06 38.43 37.77 38.13 85,125 +0.19(+0.50%)
Jul 30, 2009 37.74 38.24 37.74 37.94 89,646 +0.56(+1.49%)
Jul 29, 2009 36.99 37.58 36.67 37.38 130,137 -0.22(-0.58%)
Jul 28, 2009 36.86 37.64 36.29 37.60 166,467 +0.40(+1.07%)
Jul 27, 2009 37.40 37.54 36.77 37.20 87,834 +0.11(+0.29%)
Jul 24, 2009 36.82 37.09 36.29 37.09 1,382 +0.09(+0.24%)
Jul 23, 2009 36.72 37.37 36.36 37.00 108,893 +0.85(+2.35%)
Jul 22, 2009 36.26 36.56 35.83 36.16 105,090 -0.27(-0.74%)
Jul 21, 2009 37.19 37.27 35.90 36.42 144,228 -0.48(-1.30%)
Jul 20, 2009 36.66 37.02 36.54 36.90 135,717 +0.68(+1.88%)
Jul 17, 2009 36.62 36.77 35.93 36.22 88,270 +0.24(+0.67%)
Jul 16, 2009 34.95 36.29 34.68 35.98 163,420 +0.69(+1.95%)
Jul 15, 2009 33.89 35.40 33.89 35.29 151,968 +1.80(+5.37%)
Jul 14, 2009 34.53 34.56 33.17 33.50 149,121 -0.90(-2.61%)
Jul 13, 2009 34.26 34.80 34.24 34.39 60,156 -0.07(-0.19%)
Jul 10, 2009 33.77 34.57 33.77 34.46 70,197 +0.20(+0.57%)
Jul 09, 2009 35.90 35.90 34.09 34.26 74,060 +0.03(+0.08%)
Jul 08, 2009 34.48 34.96 33.71 34.24 141,934 -0.17(-0.51%)
Jul 07, 2009 35.18 35.34 34.26 34.41 94,904 -0.68(-1.94%)
Jul 06, 2009 34.63 35.29 34.11 35.09 121,887 -0.28(-0.80%)
Jul 02, 2009 35.46 36.11 34.88 35.37 69,445 -0.40(-1.11%)
Jul 01, 2009 36.05 36.39 35.71 35.77 82,812 +0.65(+1.86%)
Jun 30, 2009 35.71 35.86 34.92 35.12 82,674 -0.28(-0.78%)
Jun 29, 2009 35.92 36.18 35.35 35.40 167,616 -0.70(-1.93%)
Jun 26, 2009 35.63 36.18 35.31 36.09 96,419 +0.37(+1.04%)
Jun 25, 2009 34.61 35.72 34.60 35.72 96,187 +1.01(+2.90%)
Jun 24, 2009 34.63 34.81 34.29 34.71 109,355 +0.64(+1.87%)
Jun 23, 2009 34.39 34.74 34.01 34.08 89,732 -0.02(-0.06%)
Jun 22, 2009 34.63 34.85 33.97 34.10 122,253 -0.95(-2.71%)
Jun 19, 2009 35.55 35.74 34.84 35.05 91,895 -0.10(-0.29%)
Jun 18, 2009 34.64 35.32 34.46 35.15 140,761 +0.10(+0.29%)
Jun 17, 2009 34.59 35.12 33.89 35.05 129,105 +0.11(+0.31%)
Jun 16, 2009 35.89 35.89 34.77 34.94 183,943 -0.66(-1.85%)
Jun 15, 2009 36.26 36.38 34.99 35.60 170,282 -1.53(-4.12%)
Jun 12, 2009 37.31 37.63 36.11 37.13 167,686 -0.47(-1.25%)
Jun 11, 2009 36.16 38.01 36.15 37.60 130,833 +1.69(+4.70%)
Jun 10, 2009 35.92 36.05 35.38 35.91 196,856 +0.48(+1.35%)
Jun 09, 2009 35.98 36.06 35.16 35.43 156,842 +0.20(+0.58%)
Jun 08, 2009 34.89 35.53 34.48 35.23 191,710 +0.13(+0.37%)
Jun 05, 2009 35.64 35.64 34.24 35.10 114,028 -0.17(-0.47%)
Jun 04, 2009 34.76 35.45 34.62 35.26 105,180 +0.75(+2.16%)
Jun 03, 2009 35.20 35.21 33.96 34.52 123,142 -1.11(-3.11%)
Jun 02, 2009 36.03 36.40 35.36 35.63 194,631 -0.31(-0.87%)
Jun 01, 2009 36.03 36.71 35.73 35.94 165,104 +0.24(+0.67%)
May 29, 2009 34.93 35.84 34.63 35.70 160,671 +0.94(+2.71%)
May 28, 2009 34.18 34.78 33.98 34.76 88,888 +0.86(+2.55%)
May 27, 2009 34.79 34.81 33.71 33.89 128,104 -0.62(-1.81%)
May 26, 2009 34.05 34.71 33.95 34.52 120,872 -0.22(-0.63%)
May 22, 2009 34.37 34.76 33.96 34.74 56,538 +0.52(+1.53%)
May 21, 2009 33.70 34.26 33.56 34.21 88,747 +0.33(+0.96%)
May 20, 2009 34.39 34.51 33.58 33.89 309,985 +0.30(+0.91%)
May 19, 2009 34.70 34.70 33.57 33.58 290,200 -1.64(-4.65%)
May 18, 2009 34.44 35.42 34.44 35.22 72,804 +1.20(+3.52%)
May 15, 2009 34.51 34.62 33.14 34.02 135,472 -0.81(-2.33%)
May 14, 2009 34.19 35.20 34.08 34.84 78,649 +0.72(+2.10%)
May 13, 2009 34.14 34.88 33.79 34.12 72,429 -0.83(-2.37%)
May 12, 2009 35.79 35.89 34.53 34.95 127,700 -0.07(-0.19%)
May 11, 2009 34.84 35.15 34.33 35.01 94,037 -0.37(-1.05%)
May 08, 2009 35.96 35.96 34.65 35.38 178,220 +0.01(+0.02%)
May 07, 2009 35.62 36.19 34.54 35.37 258,692 -0.27(-0.75%)
May 06, 2009 34.43 35.94 34.33 35.64 164,717 +0.95(+2.74%)
May 05, 2009 35.03 35.13 34.00 34.69 96,969 -0.23(-0.66%)
May 04, 2009 34.20 34.93 33.90 34.92 154,731 +0.82(+2.40%)
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.