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 )

2.585 -0.015 (-0.58%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 8, 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 (%)
Mar 31, 2011 2.897 2.903 2.873 2.892 11,172,644 +0.01(+0.36%)
Mar 30, 2011 2.882 2.883 2.882 2.882 22,342,248 +0.02(+0.79%)
Mar 29, 2011 2.768 2.875 2.756 2.859 21,901,240 +0.09(+3.31%)
Mar 28, 2011 2.750 2.774 2.727 2.768 11,659,525 +0.02(+0.55%)
Mar 25, 2011 2.768 2.768 2.732 2.753 12,761,999 +0.03(+0.99%)
Mar 24, 2011 2.733 2.753 2.720 2.726 24,125,148 +0.01(+0.28%)
Mar 23, 2011 2.697 2.723 2.660 2.718 19,722,884 +0.03(+1.00%)
Mar 22, 2011 2.664 2.702 2.664 2.691 14,259,229 +0.04(+1.36%)
Mar 21, 2011 2.642 2.658 2.640 2.655 10,435,771 +0.01(+0.40%)
Mar 18, 2011 2.676 2.688 2.633 2.645 10,155,319 +0.01(+0.46%)
Mar 17, 2011 2.619 2.652 2.606 2.633 14,338,541 +0.05(+2.10%)
Mar 16, 2011 2.669 2.672 2.558 2.579 20,848,416 -0.09(-3.54%)
Mar 15, 2011 2.652 2.684 2.651 2.673 16,457,726 -0.05(-1.71%)
Mar 14, 2011 2.688 2.727 2.688 2.720 16,202,492 +0.02(+0.67%)
Mar 11, 2011 2.681 2.727 2.681 2.702 10,733,586 +0.03(+1.07%)
Mar 10, 2011 2.661 2.691 2.643 2.673 23,599,050 -0.00(-0.17%)
Mar 09, 2011 2.661 2.714 2.645 2.678 11,113,372 +0.02(+0.90%)
Mar 08, 2011 2.646 2.672 2.630 2.654 9,465,832 +0.01(+0.34%)
Mar 07, 2011 2.657 2.672 2.628 2.645 16,225,105 -0.03(-0.96%)
Mar 04, 2011 2.607 2.670 2.603 2.670 14,323,697 +0.03(+1.31%)
Mar 03, 2011 2.579 2.636 2.576 2.636 16,345,639 +0.06(+2.45%)
Mar 02, 2011 2.523 2.573 2.509 2.573 18,219,630 +0.06(+2.27%)
Mar 01, 2011 2.538 2.564 2.514 2.516 21,778,160 -0.02(-0.59%)
Feb 28, 2011 2.464 2.531 2.464 2.531 12,113,533 +0.08(+3.31%)
Feb 25, 2011 2.461 2.467 2.433 2.449 12,271,006 -0.01(-0.31%)
Feb 24, 2011 2.458 2.460 2.440 2.457 14,688,052 +0.00(+0.06%)
Feb 23, 2011 2.490 2.491 2.442 2.455 19,552,752 -0.03(-1.27%)
Feb 22, 2011 2.493 2.520 2.476 2.487 26,478,906 -0.01(-0.30%)
Feb 18, 2011 2.481 2.499 2.454 2.494 13,292,148 +0.02(+0.73%)
Feb 17, 2011 2.454 2.476 2.439 2.476 9,621,232 +0.03(+1.41%)
Feb 16, 2011 2.407 2.454 2.398 2.442 13,738,974 +0.04(+1.69%)
Feb 15, 2011 2.392 2.410 2.388 2.401 7,965,630 +0.02(+0.63%)
Feb 14, 2011 2.383 2.389 2.359 2.386 7,862,059 -0.01(-0.31%)
Feb 11, 2011 2.404 2.419 2.358 2.394 19,334,604 -0.00(-0.13%)
Feb 10, 2011 2.410 2.419 2.394 2.397 18,370,174 -0.02(-0.81%)
Feb 09, 2011 2.419 2.424 2.409 2.416 14,460,628 -0.01(-0.31%)
Feb 08, 2011 2.437 2.437 2.404 2.424 14,765,839 -0.02(-0.62%)
Feb 07, 2011 2.415 2.439 2.404 2.439 7,706,779 +0.02(+0.81%)
Feb 04, 2011 2.467 2.467 2.398 2.419 16,626,231 -0.04(-1.77%)
Feb 03, 2011 2.476 2.476 2.443 2.463 8,379,809 -0.01(-0.24%)
Feb 02, 2011 2.490 2.502 2.469 2.469 12,187,509 -0.02(-0.72%)
Feb 01, 2011 2.502 2.513 2.487 2.487 12,874,851 +0.01(+0.30%)
Jan 31, 2011 2.493 2.502 2.461 2.479 15,072,655 +0.02(+0.79%)
Jan 28, 2011 2.484 2.484 2.437 2.460 13,544,923 -0.03(-1.15%)
Jan 27, 2011 2.543 2.546 2.488 2.488 13,035,535 -0.03(-1.25%)
Jan 26, 2011 2.549 2.552 2.494 2.520 12,667,222 +0.03(+1.27%)
Jan 25, 2011 2.561 2.567 2.470 2.488 10,903,225 -0.01(-0.42%)
Jan 24, 2011 2.508 2.529 2.494 2.499 17,703,260 +0.03(+1.34%)
Jan 21, 2011 2.565 2.565 2.449 2.466 29,721,650 -0.08(-3.30%)
Jan 20, 2011 2.630 2.633 2.547 2.550 17,366,022 -0.07(-2.52%)
Jan 19, 2011 2.646 2.646 2.600 2.616 8,033,689 -0.04(-1.36%)
Jan 18, 2011 2.679 2.685 2.639 2.652 8,625,669 -0.02(-0.73%)
Jan 14, 2011 2.684 2.688 2.649 2.672 15,324,504 -0.02(-0.78%)
Jan 13, 2011 2.646 2.708 2.642 2.693 15,981,304 +0.06(+2.16%)
Jan 12, 2011 2.573 2.637 2.573 2.636 10,530,828 +0.08(+3.11%)
Jan 11, 2011 2.529 2.556 2.520 2.556 5,853,555 +0.05(+1.98%)
Jan 10, 2011 2.531 2.535 2.497 2.506 7,318,944 -0.05(-1.76%)
Jan 07, 2011 2.526 2.552 2.505 2.552 6,488,175 +0.04(+1.55%)
Jan 06, 2011 2.510 2.516 2.487 2.513 11,167,320 +0.00(+0.06%)
Jan 05, 2011 2.528 2.531 2.485 2.511 16,150,103 -0.01(-0.42%)
Jan 04, 2011 2.553 2.556 2.499 2.522 8,184,206 -0.02(-0.65%)
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.