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, 2009 34.58 34.58 32.70 33.00 187,962 -1.57(-4.55%)
Apr 29, 2009 34.37 35.58 34.18 34.57 157,852 +0.54(+1.60%)
Apr 28, 2009 32.63 34.27 32.63 34.02 116,123 +0.94(+2.85%)
Apr 27, 2009 33.45 33.81 32.63 33.08 165,160 -0.88(-2.58%)
Apr 24, 2009 34.55 34.58 33.55 33.96 126,675 +0.36(+1.06%)
Apr 23, 2009 33.91 33.97 33.17 33.60 91,991 +0.04(+0.11%)
Apr 22, 2009 33.50 34.10 33.33 33.57 95,056 +0.15(+0.46%)
Apr 21, 2009 32.43 33.44 32.18 33.42 78,233 +0.80(+2.44%)
Apr 20, 2009 33.27 33.27 32.43 32.62 127,280 -1.30(-3.83%)
Apr 17, 2009 33.88 34.30 33.65 33.92 81,931 +0.07(+0.21%)
Apr 16, 2009 33.80 34.41 33.18 33.84 168,871 +0.88(+2.68%)
Apr 15, 2009 32.70 33.17 32.32 32.96 147,723 +0.13(+0.40%)
Apr 14, 2009 33.73 33.84 32.74 32.83 165,677 -1.44(-4.19%)
Apr 13, 2009 34.42 34.77 33.91 34.26 141,676 -0.17(-0.51%)
Apr 09, 2009 34.63 34.84 33.95 34.44 227,022 +0.83(+2.48%)
Apr 08, 2009 33.14 34.18 33.14 33.60 175,369 +0.83(+2.54%)
Apr 07, 2009 32.20 33.30 31.74 32.77 251,045 -0.16(-0.48%)
Apr 06, 2009 32.70 33.39 32.54 32.93 245,260 -0.06(-0.18%)
Apr 03, 2009 32.22 33.12 31.93 32.99 256,455 +1.30(+4.09%)
Apr 02, 2009 31.18 32.05 31.00 31.69 229,801 +1.28(+4.20%)
Apr 01, 2009 29.15 30.44 29.00 30.41 196,912 +1.00(+3.40%)
Mar 31, 2009 28.89 29.80 28.88 29.41 345,172 +0.88(+3.10%)
Mar 30, 2009 28.47 28.80 28.20 28.53 241,087 -2.07(-6.78%)
Mar 26, 2009 29.74 30.65 29.73 30.60 152,892 +0.99(+3.33%)
Mar 25, 2009 29.75 30.32 29.44 29.62 119,929 -0.09(-0.29%)
Mar 24, 2009 29.87 30.31 29.51 29.70 129,766 -0.66(-2.17%)
Mar 23, 2009 29.44 30.39 29.42 30.36 241,498 +1.68(+5.86%)
Mar 20, 2009 29.36 29.62 28.54 28.68 126,105 -0.93(-3.13%)
Mar 19, 2009 29.89 30.03 29.03 29.61 199,534 +0.36(+1.21%)
Mar 18, 2009 28.39 29.34 27.90 29.25 151,484 +0.86(+3.04%)
Mar 17, 2009 27.83 28.42 27.59 28.39 160,904 +0.67(+2.41%)
Mar 16, 2009 28.15 28.81 27.63 27.72 154,557 -0.15(-0.55%)
Mar 13, 2009 28.16 28.30 27.16 27.88 0 +0.03(+0.10%)
Mar 12, 2009 27.19 27.88 26.91 27.85 202,391 +0.63(+2.32%)
Mar 11, 2009 27.66 27.77 27.03 27.22 327,790 -0.15(-0.56%)
Mar 10, 2009 26.22 27.38 26.22 27.37 122,424 +1.41(+5.45%)
Mar 09, 2009 25.64 26.56 25.63 25.96 210,649 -0.64(-2.40%)
Mar 06, 2009 26.18 26.99 25.89 26.59 0 +0.33(+1.24%)
Mar 05, 2009 26.57 26.81 26.03 26.27 61,036 -0.94(-3.46%)
Mar 04, 2009 26.01 27.62 25.99 27.21 161,110 +0.01(+0.03%)
Mar 02, 2009 28.30 28.30 27.07 27.20 158,666 -1.22(-4.29%)
Feb 27, 2009 28.42 29.09 28.25 28.42 0 -0.39(-1.36%)
Feb 26, 2009 28.95 29.33 28.70 28.81 109,583 +0.55(+1.95%)
Feb 25, 2009 26.17 28.98 26.17 28.26 195,485 +1.15(+4.22%)
Feb 24, 2009 25.64 27.31 25.53 27.12 153,932 +1.44(+5.59%)
Feb 23, 2009 27.80 28.01 25.38 25.68 233,724 -2.24(-8.02%)
Feb 20, 2009 27.99 28.41 27.61 27.92 134,003 -0.07(-0.23%)
Feb 19, 2009 28.22 28.40 27.69 27.99 108,192 +0.16(+0.57%)
Feb 18, 2009 27.88 27.93 27.38 27.83 117,886 +0.00(+0.00%)
Feb 17, 2009 28.94 28.94 27.63 27.83 219,268 -1.88(-6.34%)
Feb 13, 2009 29.48 29.72 28.96 29.71 185,223 +0.28(+0.96%)
Feb 12, 2009 28.64 29.45 28.51 29.43 132,650 +0.25(+0.87%)
Feb 11, 2009 28.95 29.52 28.65 29.17 152,113 +0.62(+2.18%)
Feb 10, 2009 29.79 30.36 28.28 28.55 178,670 -1.36(-4.53%)
Feb 09, 2009 29.85 30.09 29.39 29.91 105,943 +0.08(+0.27%)
Feb 06, 2009 29.14 29.96 29.00 29.83 100,639 +0.21(+0.71%)
Feb 05, 2009 28.47 29.65 28.36 29.62 186,068 +0.59(+2.05%)
Feb 04, 2009 28.46 29.41 28.31 29.02 396,183 +0.22(+0.76%)
Feb 03, 2009 27.64 28.86 27.56 28.80 233,332 +0.84(+3.01%)
Feb 02, 2009 27.55 28.24 27.26 27.96 88,288 +0.07(+0.26%)
Jan 30, 2009 28.40 28.67 27.87 27.89 0 -0.86(-2.98%)
Jan 29, 2009 28.73 28.97 28.35 28.75 87,743 -0.01(-0.05%)
Jan 28, 2009 28.79 28.99 28.38 28.76 110,348 +0.69(+2.45%)
Jan 27, 2009 28.01 28.57 27.81 28.07 103,362 -0.36(-1.27%)
Jan 26, 2009 28.28 29.21 28.28 28.43 128,591 -0.12(-0.41%)
Jan 23, 2009 27.52 28.73 27.27 28.55 123,010 +0.27(+0.95%)
Jan 22, 2009 27.99 28.75 27.80 28.28 186,943 -0.98(-3.35%)
Jan 21, 2009 27.76 29.48 27.19 29.26 226,448 +2.07(+7.63%)
Jan 20, 2009 27.85 28.13 26.91 27.19 282,927 -1.97(-6.76%)
Jan 16, 2009 29.21 29.62 28.49 29.16 158,131 -0.10(-0.35%)
Jan 15, 2009 28.25 29.47 27.33 29.26 187,899 +1.02(+3.59%)
Jan 14, 2009 28.41 28.55 27.55 28.25 150,025 -0.65(-2.23%)
Jan 13, 2009 28.38 29.31 28.38 28.89 216,170 +0.28(+0.96%)
Jan 12, 2009 28.95 28.95 28.14 28.62 161,099 -0.47(-1.62%)
Jan 09, 2009 29.37 29.58 28.71 29.09 283,485 -0.20(-0.69%)
Jan 08, 2009 30.08 30.20 28.89 29.29 257,572 -0.98(-3.23%)
Jan 07, 2009 30.46 30.49 29.49 30.27 212,185 -0.37(-1.21%)
Jan 06, 2009 30.41 31.08 29.26 30.64 352,281 +1.00(+3.38%)
Jan 05, 2009 29.51 30.19 29.00 29.64 189,082 +0.40(+1.36%)
Jan 02, 2009 28.31 29.73 28.18 29.24 0 +0.91(+3.22%)
Jan 01, 2009 27.09 28.61 27.09 28.33 0 +0.00(+0.00%)
Dec 31, 2008 27.09 28.61 27.09 28.33 114,791 +0.85(+3.09%)
Dec 30, 2008 28.66 28.66 27.46 27.48 337,234 +0.15(+0.53%)
Dec 29, 2008 27.83 28.08 27.23 27.33 191,145 -1.15(-4.02%)
Dec 26, 2008 28.64 28.65 27.88 28.48 121,574 +0.06(+0.20%)
Dec 24, 2008 28.56 28.73 28.19 28.42 124,311 -0.29(-1.01%)
Dec 23, 2008 29.15 29.28 28.42 28.71 190,006 -0.25(-0.88%)
Dec 22, 2008 29.44 29.66 28.71 28.96 104,006 -1.20(-3.99%)
Dec 19, 2008 29.62 30.63 29.62 30.17 189,174 +0.73(+2.49%)
Dec 18, 2008 30.10 30.37 29.00 29.44 123,353 +0.01(+0.02%)
Dec 17, 2008 30.10 30.39 29.36 29.43 149,312 -2.16(-6.84%)
Dec 16, 2008 29.42 32.21 29.28 31.59 168,508 +2.02(+6.84%)
Dec 15, 2008 29.76 30.08 29.04 29.57 126,792 -0.78(-2.56%)
Dec 12, 2008 29.59 30.49 29.03 30.34 174,380 +1.02(+3.49%)
Dec 11, 2008 29.22 30.93 29.00 29.32 273,345 -0.27(-0.91%)
Dec 10, 2008 30.17 30.68 29.30 29.59 115,127 +0.08(+0.27%)
Dec 09, 2008 30.38 31.08 29.14 29.51 159,641 -1.17(-3.81%)
Dec 08, 2008 32.20 32.89 30.28 30.68 163,852 -0.78(-2.49%)
Dec 05, 2008 29.57 31.90 29.01 31.46 158,751 +1.01(+3.31%)
Dec 04, 2008 31.15 31.60 29.41 30.45 161,856 -0.83(-2.64%)
Dec 03, 2008 30.04 31.49 29.82 31.28 153,107 +0.01(+0.05%)
Dec 02, 2008 29.84 31.26 29.45 31.26 150,772 +2.31(+7.99%)
Dec 01, 2008 29.73 30.33 28.83 28.95 192,143 -2.57(-8.14%)
Nov 28, 2008 32.46 32.74 31.27 31.52 108,378 -1.83(-5.50%)
Nov 26, 2008 31.49 33.54 31.16 33.35 188,516 +1.86(+5.92%)
Nov 25, 2008 32.47 32.73 30.98 31.49 262,039 +0.02(+0.07%)
Nov 24, 2008 31.18 32.62 31.07 31.47 285,210 +0.48(+1.54%)
Nov 21, 2008 29.10 31.41 28.26 30.99 306,582 +3.24(+11.68%)
Nov 20, 2008 28.75 30.70 27.20 27.75 312,941 -1.98(-6.66%)
Nov 19, 2008 30.63 31.16 29.47 29.73 271,090 -1.84(-5.83%)
Nov 18, 2008 31.44 32.08 30.45 31.57 242,834 +0.79(+2.57%)
Nov 17, 2008 29.60 32.25 28.73 30.78 339,502 +1.54(+5.26%)
Nov 14, 2008 29.31 31.07 29.23 29.24 301,379 -0.86(-2.87%)
Nov 13, 2008 28.64 30.16 26.83 30.10 420,824 +2.10(+7.51%)
Nov 12, 2008 28.46 28.96 27.55 28.00 234,648 -1.78(-5.97%)
Nov 11, 2008 29.65 30.71 28.77 29.78 166,509 -0.23(-0.77%)
Nov 10, 2008 31.03 31.78 28.89 30.01 160,972 -1.49(-4.74%)
Nov 07, 2008 30.90 31.83 30.38 31.50 151,567 +1.54(+5.15%)
Nov 06, 2008 31.16 31.75 28.88 29.96 208,130 -0.92(-2.98%)
Nov 05, 2008 32.44 33.14 30.59 30.88 195,983 -3.12(-9.19%)
Nov 04, 2008 33.44 35.53 33.35 34.00 139,668 +1.60(+4.92%)
Nov 03, 2008 31.63 32.63 30.87 32.41 110,958 +0.67(+2.10%)
Oct 31, 2008 32.69 33.26 31.49 31.74 109,170 -2.15(-6.35%)
Oct 30, 2008 33.26 34.16 32.30 33.89 169,522 +2.76(+8.85%)
Oct 29, 2008 30.02 32.01 29.02 31.14 244,231 +1.24(+4.15%)
Oct 28, 2008 27.51 29.90 26.36 29.90 277,147 +4.33(+16.93%)
Oct 27, 2008 26.55 27.12 25.38 25.57 276,165 -1.40(-5.19%)
Oct 24, 2008 26.02 27.38 25.37 26.97 194,096 -1.17(-4.15%)
Oct 23, 2008 26.82 28.92 26.52 28.14 253,300 +0.80(+2.94%)
Oct 22, 2008 27.83 28.50 26.53 27.33 394,468 -2.91(-9.64%)
Oct 21, 2008 31.55 31.69 29.91 30.25 256,988 -3.13(-9.38%)
Oct 20, 2008 32.23 33.38 31.97 33.38 109,722 +1.77(+5.60%)
Oct 17, 2008 31.90 34.32 31.04 31.61 132,429 -0.96(-2.96%)
Oct 16, 2008 30.18 32.98 29.17 32.57 240,416 +2.92(+9.85%)
Oct 15, 2008 32.78 32.78 29.47 29.65 251,747 -4.61(-13.46%)
Oct 14, 2008 35.94 36.25 32.07 34.26 330,516 +1.18(+3.57%)
Oct 13, 2008 27.56 34.11 27.56 33.08 337,524 +6.19(+23.03%)
Oct 10, 2008 26.83 31.72 25.49 26.89 571,047 -1.38(-4.90%)
Oct 09, 2008 31.17 32.26 27.44 28.28 508,908 -0.72(-2.50%)
Oct 08, 2008 31.18 31.47 28.28 29.00 630,273 -4.39(-13.14%)
Oct 07, 2008 36.24 36.24 32.63 33.39 248,372 -2.08(-5.87%)
Oct 06, 2008 36.25 37.19 33.35 35.47 346,561 -3.23(-8.34%)
Oct 03, 2008 39.20 41.11 38.35 38.69 231,716 -0.38(-0.98%)
Oct 02, 2008 40.30 40.35 38.34 39.08 209,044 -2.26(-5.47%)
Oct 01, 2008 40.04 42.01 39.20 41.34 212,720 +0.84(+2.08%)
Sep 30, 2008 38.22 41.41 37.64 40.50 378,133 +5.70(+16.38%)
Sep 29, 2008 39.15 40.16 34.80 34.80 528,659 -7.66(-18.03%)
Sep 26, 2008 40.71 42.78 40.38 42.46 0 +0.31(+0.74%)
Sep 25, 2008 40.83 42.41 40.59 42.14 244,463 +2.28(+5.71%)
Sep 24, 2008 39.50 40.38 39.09 39.87 132,441 +0.69(+1.76%)
Sep 23, 2008 39.78 41.04 38.61 39.18 186,868 -0.95(-2.37%)
Sep 22, 2008 40.02 41.36 39.50 40.13 266,049 +0.64(+1.62%)
Sep 19, 2008 38.95 44.23 35.17 39.49 0 +4.10(+11.57%)
Sep 18, 2008 33.36 35.41 31.91 35.40 439,067 +1.88(+5.60%)
Sep 17, 2008 35.70 35.70 33.44 33.52 340,751 -3.00(-8.22%)
Sep 16, 2008 35.89 37.11 34.96 36.52 391,087 -0.44(-1.18%)
Sep 15, 2008 36.29 38.06 36.29 36.95 190,202 -1.40(-3.65%)
Sep 12, 2008 37.05 38.98 36.54 38.35 390,404 +1.74(+4.75%)
Sep 11, 2008 36.26 37.37 35.93 36.61 326,182 -0.77(-2.06%)
Sep 10, 2008 37.58 38.93 36.77 37.38 570,081 +0.14(+0.37%)
Sep 09, 2008 38.43 39.14 37.24 37.24 353,279 -1.89(-4.82%)
Sep 08, 2008 41.41 41.41 38.95 39.13 421,837 -1.04(-2.60%)
Sep 05, 2008 39.24 40.85 39.15 40.17 0 -0.44(-1.07%)
Sep 04, 2008 42.41 42.41 40.06 40.61 377,520 -1.75(-4.13%)
Sep 03, 2008 43.66 44.03 41.80 42.36 392,623 -1.55(-3.53%)
Sep 02, 2008 45.49 45.49 43.58 43.91 275,315 -1.70(-3.74%)
Aug 29, 2008 46.87 47.13 45.31 45.61 224,411 -1.11(-2.37%)
Aug 28, 2008 47.26 47.26 46.43 46.72 166,525 +0.20(+0.42%)
Aug 27, 2008 46.28 46.88 45.94 46.52 167,500 +0.15(+0.33%)
Aug 26, 2008 46.07 46.70 45.78 46.37 214,178 +0.35(+0.76%)
Aug 25, 2008 46.14 46.80 45.73 46.02 264,957 -0.46(-1.00%)
Aug 22, 2008 46.41 47.09 46.30 46.49 168,362 +0.06(+0.12%)
Aug 21, 2008 47.44 47.44 45.99 46.43 211,060 -1.05(-2.21%)
Aug 20, 2008 47.23 47.56 46.41 47.48 175,325 -0.99(-2.03%)
Aug 19, 2008 46.94 48.53 46.57 48.47 177,857 +1.63(+3.48%)
Aug 18, 2008 46.84 47.49 46.26 46.84 264,743 +0.29(+0.62%)
Aug 15, 2008 47.62 48.02 45.93 46.55 0 -1.04(-2.18%)
Aug 14, 2008 46.86 48.68 46.86 47.58 309,763 +0.90(+1.93%)
Aug 13, 2008 45.79 47.07 45.66 46.68 742,920 +1.09(+2.39%)
Aug 12, 2008 46.70 46.75 45.31 45.60 317,214 -0.66(-1.43%)
Aug 11, 2008 49.45 49.45 46.26 46.26 227,881 -2.90(-5.90%)
Aug 08, 2008 49.15 49.29 47.49 49.16 125,089 +0.20(+0.40%)
Aug 07, 2008 49.88 49.92 48.68 48.96 91,004 -0.87(-1.75%)
Aug 06, 2008 49.98 50.18 49.30 49.83 77,711 -0.15(-0.30%)
Aug 05, 2008 50.11 50.51 49.66 49.98 102,632 -0.54(-1.06%)
Aug 04, 2008 50.44 50.90 49.74 50.52 88,798 -0.20(-0.39%)
Aug 01, 2008 51.11 51.61 50.23 50.71 80,499 -0.70(-1.37%)
Jul 31, 2008 50.48 52.69 50.43 51.42 224,686 -0.04(-0.07%)
Jul 30, 2008 51.52 51.87 51.11 51.45 96,904 +0.16(+0.31%)
Jul 29, 2008 51.29 51.29 49.84 51.29 124,705 +0.91(+1.81%)
Jul 28, 2008 51.03 51.11 50.17 50.38 74,704 -0.44(-0.87%)
Jul 25, 2008 50.88 52.23 50.11 50.82 96,537 -0.12(-0.23%)
Jul 24, 2008 51.69 51.87 50.37 50.94 106,376 -0.49(-0.96%)
Jul 23, 2008 51.98 52.37 50.99 51.43 123,355 -0.57(-1.10%)
Jul 22, 2008 51.39 52.37 51.08 52.01 254,481 +0.25(+0.48%)
Jul 21, 2008 50.58 52.51 50.58 51.76 442,996 +0.87(+1.71%)
Jul 18, 2008 50.87 51.85 49.69 50.89 205,916 +0.36(+0.72%)
Jul 17, 2008 54.30 54.31 50.03 50.53 421,004 -3.41(-6.33%)
Jul 16, 2008 52.93 53.94 52.25 53.94 414,582 +1.12(+2.13%)
Jul 15, 2008 50.29 53.50 49.27 52.82 325,396 +2.31(+4.56%)
Jul 14, 2008 50.48 51.19 49.74 50.51 202,431 +0.67(+1.35%)
Jul 11, 2008 49.30 50.66 48.60 49.84 210,647 +0.38(+0.76%)
Jul 10, 2008 47.45 49.64 47.13 49.46 202,798 +1.75(+3.68%)
Jul 09, 2008 48.28 48.77 46.74 47.71 151,382 -0.57(-1.19%)
Jul 08, 2008 47.44 48.50 47.07 48.28 160,164 +0.88(+1.87%)
Jul 07, 2008 48.52 48.92 46.27 47.39 153,186 +0.41(+0.88%)
Jul 04, 2008 46.81 47.67 45.89 46.98 125,828 +0.00(+0.00%)
Jul 03, 2008 46.81 47.67 45.89 46.98 125,828 -0.05(-0.11%)
Jul 02, 2008 48.21 48.68 46.55 47.03 193,885 -0.99(-2.07%)
Jul 01, 2008 47.93 49.00 47.21 48.02 250,873 -1.54(-3.10%)
Jun 30, 2008 49.45 50.03 48.81 49.56 208,286 -1.09(-2.15%)
Jun 27, 2008 46.94 50.65 46.49 50.65 1,049,341 +3.70(+7.88%)
Jun 26, 2008 46.05 47.61 45.90 46.95 330,798 +0.16(+0.34%)
Jun 25, 2008 45.02 47.15 45.02 46.79 251,633 +1.94(+4.32%)
Jun 24, 2008 44.94 45.39 44.25 44.86 139,837 +0.59(+1.34%)
Jun 23, 2008 44.38 44.77 43.80 44.26 207,322 -0.12(-0.26%)
Jun 20, 2008 45.32 45.41 44.34 44.38 239,574 -1.60(-3.48%)
Jun 19, 2008 46.76 47.13 45.31 45.98 356,516 -0.28(-0.60%)
Jun 18, 2008 47.21 47.67 45.87 46.26 384,945 -1.08(-2.27%)
Jun 17, 2008 47.86 48.00 47.20 47.33 230,325 +0.00(+0.01%)
Jun 16, 2008 47.50 47.95 47.13 47.33 173,426 +0.20(+0.43%)
Jun 13, 2008 48.55 48.55 47.13 47.13 110,640 -0.76(-1.59%)
Jun 12, 2008 47.50 48.46 47.13 47.89 186,554 +0.25(+0.53%)
Jun 11, 2008 48.58 48.59 47.38 47.63 328,209 -1.05(-2.16%)
Jun 10, 2008 48.66 50.55 48.21 48.68 264,055 -2.56(-4.99%)
Jun 09, 2008 50.74 51.77 50.43 51.24 134,708 +1.00(+1.99%)
Jun 06, 2008 52.55 52.55 50.24 50.24 225,015 -1.59(-3.08%)
Jun 05, 2008 51.81 51.84 50.28 51.84 191,734 +2.09(+4.20%)
Jun 04, 2008 49.18 50.03 48.58 49.75 175,791 +0.76(+1.55%)
Jun 03, 2008 50.02 50.21 48.40 48.99 207,152 -0.54(-1.10%)
Jun 02, 2008 49.79 50.61 49.35 49.53 159,347 -0.82(-1.63%)
May 30, 2008 50.40 51.35 50.35 50.35 206,345 -0.20(-0.40%)
May 29, 2008 51.05 52.06 50.40 50.56 110,151 -0.49(-0.95%)
May 28, 2008 50.32 51.38 49.74 51.04 173,635 +0.92(+1.84%)
May 27, 2008 50.82 51.27 49.58 50.12 151,764 -0.66(-1.30%)
May 26, 2008 51.94 51.94 50.03 50.78 0 +0.00(+0.00%)
May 23, 2008 51.94 51.94 50.03 50.78 121,363 -0.48(-0.93%)
May 22, 2008 51.11 52.56 51.06 51.26 73,109 +0.37(+0.73%)
May 21, 2008 51.19 51.76 50.68 50.89 149,855 -0.78(-1.50%)
May 20, 2008 51.85 52.03 51.29 51.66 189,242 -0.73(-1.38%)
May 19, 2008 54.30 54.30 51.84 52.39 213,626 -0.90(-1.69%)
May 16, 2008 52.60 53.65 52.20 53.29 217,273 +1.26(+2.42%)
May 15, 2008 51.08 52.11 51.03 52.03 137,214 +0.88(+1.71%)
May 14, 2008 51.17 51.37 50.88 51.15 217,876 -0.02(-0.04%)
May 13, 2008 51.63 51.80 50.97 51.17 361,758 -1.09(-2.08%)
May 12, 2008 51.81 53.17 51.56 52.26 233,767 +0.77(+1.49%)
May 09, 2008 51.54 51.99 50.81 51.49 103,054 -0.78(-1.50%)
May 08, 2008 51.83 52.64 51.48 52.27 199,760 +0.44(+0.85%)
May 07, 2008 53.73 54.48 51.40 51.83 225,549 -2.58(-4.74%)
May 06, 2008 53.69 54.44 53.00 54.41 183,275 -0.49(-0.88%)
May 05, 2008 53.17 55.27 53.17 54.90 260,835 +1.14(+2.12%)
May 02, 2008 56.47 56.54 53.38 53.76 291,113 -1.63(-2.95%)
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.