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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 1.766 1.776 1.715 1.718 13,397,734 -0.13(-6.93%)
Apr 29, 2009 1.799 1.852 1.799 1.845 12,496,441 +0.07(+3.79%)
Apr 28, 2009 1.724 1.785 1.724 1.778 10,498,630 +0.06(+3.25%)
Apr 27, 2009 1.689 1.753 1.683 1.722 25,181,208 +0.01(+0.87%)
Apr 24, 2009 1.723 1.739 1.689 1.707 25,517,916 -0.04(-2.03%)
Apr 23, 2009 1.796 1.809 1.736 1.743 17,891,682 -0.04(-2.30%)
Apr 22, 2009 1.775 1.805 1.771 1.784 11,553,000 -0.03(-1.45%)
Apr 21, 2009 1.734 1.851 1.719 1.810 11,902,334 +0.08(+4.55%)
Apr 20, 2009 1.747 1.761 1.722 1.731 11,148,184 -0.06(-3.56%)
Apr 17, 2009 1.797 1.824 1.791 1.795 16,143,359 -0.01(-0.38%)
Apr 16, 2009 1.786 1.812 1.767 1.802 21,519,902 +0.05(+2.87%)
Apr 15, 2009 1.716 1.754 1.714 1.752 8,260,856 +0.00(+0.07%)
Apr 14, 2009 1.808 1.812 1.746 1.751 19,453,966 -0.10(-5.66%)
Apr 13, 2009 1.863 1.872 1.834 1.856 8,877,176 -0.01(-0.61%)
Apr 09, 2009 1.890 1.901 1.853 1.867 10,193,791 +0.03(+1.80%)
Apr 08, 2009 1.821 1.847 1.810 1.834 9,860,957 +0.05(+3.08%)
Apr 07, 2009 1.807 1.807 1.753 1.779 11,395,955 -0.05(-2.68%)
Apr 06, 2009 1.847 1.868 1.824 1.828 10,955,546 -0.09(-4.47%)
Apr 03, 2009 1.890 1.924 1.875 1.914 14,680,843 +0.07(+4.03%)
Apr 02, 2009 1.855 1.868 1.831 1.840 11,903,745 +0.04(+2.09%)
Apr 01, 2009 1.687 1.804 1.677 1.802 18,463,962 +0.12(+6.83%)
Mar 31, 2009 1.691 1.734 1.681 1.687 17,480,426 +0.02(+0.96%)
Mar 30, 2009 1.649 1.673 1.610 1.671 11,365,015 -0.12(-6.57%)
Mar 26, 2009 1.723 1.796 1.714 1.788 11,767,623 +0.08(+4.40%)
Mar 25, 2009 1.713 1.730 1.683 1.713 17,528,014 +0.03(+1.62%)
Mar 24, 2009 1.720 1.727 1.673 1.686 13,172,685 -0.05(-2.70%)
Mar 23, 2009 1.677 1.740 1.677 1.732 10,906,802 +0.12(+7.20%)
Mar 20, 2009 1.691 1.696 1.609 1.616 12,677,276 -0.08(-4.82%)
Mar 19, 2009 1.729 1.736 1.685 1.698 9,605,695 -0.01(-0.42%)
Mar 18, 2009 1.616 1.705 1.584 1.705 12,468,454 +0.09(+5.51%)
Mar 17, 2009 1.573 1.616 1.564 1.616 9,886,123 +0.04(+2.39%)
Mar 16, 2009 1.599 1.632 1.568 1.578 9,313,790 -0.01(-0.36%)
Mar 13, 2009 1.583 1.591 1.551 1.584 0 +0.01(+0.43%)
Mar 12, 2009 1.556 1.586 1.527 1.577 12,941,764 +0.04(+2.37%)
Mar 11, 2009 1.624 1.637 1.534 1.541 15,728,467 -0.08(-4.93%)
Mar 10, 2009 1.583 1.621 1.578 1.621 12,503,354 +0.08(+4.87%)
Mar 09, 2009 1.516 1.569 1.506 1.545 7,633,803 -0.00(-0.07%)
Mar 06, 2009 1.519 1.548 1.510 1.546 0 +0.05(+3.04%)
Mar 05, 2009 1.522 1.537 1.485 1.501 9,624,131 -0.03(-1.87%)
Mar 04, 2009 1.481 1.560 1.481 1.529 8,877,929 +0.05(+3.24%)
Mar 02, 2009 1.565 1.565 1.476 1.481 10,142,445 -0.08(-4.98%)
Feb 27, 2009 1.490 1.602 1.490 1.559 0 +0.01(+0.96%)
Feb 26, 2009 1.584 1.603 1.543 1.544 11,030,026 +0.00(+0.22%)
Feb 25, 2009 1.506 1.581 1.453 1.541 11,704,859 +0.02(+1.28%)
Feb 24, 2009 1.448 1.535 1.417 1.521 8,179,411 +0.09(+6.55%)
Feb 23, 2009 1.560 1.560 1.414 1.428 10,237,857 -0.11(-7.13%)
Feb 20, 2009 1.502 1.548 1.492 1.537 0 +0.01(+0.60%)
Feb 19, 2009 1.559 1.579 1.519 1.528 5,515,749 -0.02(-1.03%)
Feb 18, 2009 1.569 1.599 1.525 1.544 9,761,979 -0.02(-1.31%)
Feb 17, 2009 1.597 1.601 1.552 1.565 14,086,211 -0.07(-3.99%)
Feb 13, 2009 1.589 1.642 1.556 1.630 0 +0.01(+0.92%)
Feb 12, 2009 1.598 1.617 1.561 1.615 11,233,117 -0.00(-0.07%)
Feb 11, 2009 1.639 1.685 1.586 1.616 13,780,548 -0.01(-0.84%)
Feb 10, 2009 1.654 1.708 1.595 1.630 13,346,318 -0.03(-1.72%)
Feb 09, 2009 1.607 1.672 1.598 1.658 11,113,521 +0.04(+2.25%)
Feb 06, 2009 1.556 1.625 1.550 1.622 8,496,088 +0.06(+3.87%)
Feb 05, 2009 1.529 1.575 1.508 1.561 6,774,200 +0.01(+0.74%)
Feb 04, 2009 1.548 1.585 1.520 1.550 8,727,490 +0.02(+1.12%)
Feb 03, 2009 1.530 1.545 1.510 1.533 5,024,887 -0.01(-0.89%)
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.