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

Comp En DE MN Cemig ADR (NY: CIG )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Oct 31, 2014 2.309 2.313 2.270 2.286 15,735,862 -0.06(-2.36%)
Oct 30, 2014 2.388 2.388 2.329 2.341 11,418,483 +0.04(+1.54%)
Oct 29, 2014 2.345 2.377 2.274 2.305 12,547,198 +0.00(+0.00%)
Oct 28, 2014 2.278 2.301 2.222 2.305 11,643,454 +0.12(+5.42%)
Oct 27, 2014 2.167 2.262 2.471 2.187 24,896,938 -0.28(-11.52%)
Oct 24, 2014 2.333 2.503 2.325 2.471 17,974,800 +0.19(+8.51%)
Oct 23, 2014 2.392 2.404 2.230 2.278 14,147,594 -0.15(-6.04%)
Oct 22, 2014 2.424 2.491 2.408 2.424 9,328,624 +0.02(+0.66%)
Oct 21, 2014 2.381 2.503 2.381 2.408 15,377,337 -0.14(-5.58%)
Oct 20, 2014 2.622 2.626 2.531 2.551 9,572,545 -0.13(-4.73%)
Oct 17, 2014 2.622 2.681 2.586 2.677 9,228,617 +0.09(+3.52%)
Oct 16, 2014 2.614 2.657 2.578 2.586 12,163,744 -0.11(-4.11%)
Oct 15, 2014 2.713 2.752 2.602 2.697 16,424,393 -0.11(-3.81%)
Oct 14, 2014 2.756 2.865 2.734 2.804 12,687,270 -0.00(-0.14%)
Oct 13, 2014 2.780 2.879 2.744 2.808 13,693,873 +0.14(+5.19%)
Oct 10, 2014 2.657 2.756 2.645 2.669 11,414,483 -0.04(-1.60%)
Oct 09, 2014 2.819 2.839 2.709 2.713 21,290,378 -0.08(-2.97%)
Oct 08, 2014 2.776 2.808 2.614 2.796 34,550,176 +0.11(+4.28%)
Oct 07, 2014 2.566 2.697 2.558 2.681 28,358,266 +0.22(+9.00%)
Oct 06, 2014 2.487 2.491 2.440 2.460 15,284,392 +0.12(+5.25%)
Oct 03, 2014 2.262 2.357 2.254 2.337 14,762,131 +0.00(+0.17%)
Oct 02, 2014 2.377 2.388 2.329 2.333 9,078,909 -0.02(-1.01%)
Oct 01, 2014 2.388 2.416 2.357 2.357 11,191,662 -0.11(-4.33%)
Sep 30, 2014 2.436 2.507 2.420 2.464 14,646,577 +0.06(+2.30%)
Sep 29, 2014 2.349 2.428 2.349 2.408 11,104,730 -0.08(-3.03%)
Sep 26, 2014 2.436 2.495 2.420 2.483 8,903,021 +0.02(+0.96%)
Sep 25, 2014 2.479 2.511 2.456 2.460 7,136,173 -0.04(-1.74%)
Sep 24, 2014 2.495 2.515 2.444 2.503 8,865,106 -0.08(-2.91%)
Sep 23, 2014 2.566 2.630 2.555 2.578 14,061,385 +0.04(+1.56%)
Sep 22, 2014 2.551 2.570 2.515 2.539 7,920,671 -0.07(-2.58%)
Sep 19, 2014 2.661 2.665 2.602 2.606 9,610,139 -0.04(-1.35%)
Sep 18, 2014 2.649 2.709 2.630 2.642 15,241,892 -0.03(-1.04%)
Sep 17, 2014 2.792 2.804 2.665 2.669 21,308,868 -0.23(-8.04%)
Sep 16, 2014 2.827 2.914 2.815 2.902 18,901,836 +0.00(+0.14%)
Sep 15, 2014 2.887 2.910 2.863 2.899 10,029,359 +0.05(+1.81%)
Sep 12, 2014 2.910 2.930 2.827 2.847 13,444,742 -0.13(-4.38%)
Sep 11, 2014 3.049 3.073 2.966 2.978 16,362,676 -0.09(-3.09%)
Sep 10, 2014 3.104 3.104 3.017 3.073 14,433,583 -0.02(-0.77%)
Sep 09, 2014 3.183 3.183 3.076 3.096 11,038,196 -0.11(-3.57%)
Sep 08, 2014 3.361 3.369 3.203 3.211 8,930,042 -0.14(-4.25%)
Sep 05, 2014 3.377 3.385 3.333 3.353 8,132,041 -0.03(-0.82%)
Sep 04, 2014 3.393 3.424 3.365 3.381 8,621,784 -0.02(-0.47%)
Sep 03, 2014 3.385 3.428 3.365 3.397 12,737,566 +0.04(+1.30%)
Sep 02, 2014 3.306 3.353 3.278 3.353 8,335,122 -0.04(-1.28%)
Aug 29, 2014 3.397 3.397 3.397 3.397 9,012,109 +0.02(+0.47%)
Aug 28, 2014 3.393 3.428 3.343 3.381 8,686,558 -0.01(-0.23%)
Aug 27, 2014 3.345 3.393 3.337 3.389 11,426,422 +0.07(+2.15%)
Aug 26, 2014 3.432 3.440 3.310 3.318 13,434,675 -0.13(-3.89%)
Aug 25, 2014 3.426 3.460 3.393 3.452 5,768,149 +0.04(+1.16%)
Aug 22, 2014 3.424 3.436 3.377 3.413 8,116,754 -0.05(-1.37%)
Aug 21, 2014 3.452 3.492 3.448 3.460 10,129,547 +0.03(+0.81%)
Aug 20, 2014 3.385 3.464 3.385 3.432 14,831,015 +0.04(+1.28%)
Aug 19, 2014 3.417 3.440 3.377 3.389 11,812,890 -0.01(-0.35%)
Aug 18, 2014 3.444 3.456 3.381 3.401 8,685,966 -0.01(-0.35%)
Aug 15, 2014 3.377 3.417 3.349 3.413 8,594,075 +0.08(+2.49%)
Aug 14, 2014 3.290 3.353 3.278 3.330 8,691,666 +0.05(+1.45%)
Aug 13, 2014 3.417 3.424 3.274 3.282 12,500,344 -0.11(-3.38%)
Aug 12, 2014 3.385 3.417 3.361 3.397 8,344,064 -0.02(-0.46%)
Aug 11, 2014 3.417 3.424 3.385 3.413 8,018,440 +0.03(+0.94%)
Aug 08, 2014 3.353 3.377 3.294 3.381 13,441,473 +0.00(+0.12%)
Aug 07, 2014 3.397 3.444 3.347 3.377 16,509,476 -0.05(-1.50%)
Aug 06, 2014 3.365 3.440 3.318 3.428 16,134,765 +0.07(+2.12%)
Aug 05, 2014 3.337 3.393 3.302 3.357 14,934,559 -0.06(-1.74%)
Aug 04, 2014 3.361 3.421 3.302 3.417 14,554,921 +0.12(+3.60%)
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.