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, 2012 4.137 4.137 4.056 4.084 17,514,718 -0.12(-2.83%)
Apr 27, 2012 4.235 4.255 4.193 4.203 11,941,368 -0.03(-0.66%)
Apr 26, 2012 4.235 4.257 4.212 4.230 18,153,294 -0.03(-0.80%)
Apr 25, 2012 4.270 4.278 4.226 4.265 12,897,305 +0.04(+1.04%)
Apr 24, 2012 4.190 4.234 4.180 4.221 15,350,109 +0.08(+1.89%)
Apr 23, 2012 4.133 4.150 4.097 4.142 10,815,455 -0.02(-0.51%)
Apr 20, 2012 4.149 4.215 4.144 4.164 14,596,290 +0.04(+1.07%)
Apr 19, 2012 4.115 4.152 4.085 4.119 8,393,518 +0.02(+0.44%)
Apr 18, 2012 4.012 4.110 4.000 4.102 15,393,648 +0.08(+1.95%)
Apr 17, 2012 4.064 4.100 4.022 4.023 12,382,035 -0.05(-1.20%)
Apr 16, 2012 4.095 4.108 4.017 4.072 14,229,018 +0.01(+0.32%)
Apr 13, 2012 4.118 4.129 4.051 4.059 14,710,216 -0.08(-1.97%)
Apr 12, 2012 4.212 4.252 4.130 4.141 25,859,416 -0.01(-0.20%)
Apr 11, 2012 4.162 4.177 4.120 4.149 15,717,718 +0.08(+2.01%)
Apr 10, 2012 4.049 4.088 4.022 4.067 15,698,651 -0.01(-0.24%)
Apr 09, 2012 4.036 4.095 4.013 4.077 8,526,346 -0.01(-0.20%)
Apr 05, 2012 3.997 4.112 3.989 4.085 22,700,104 +0.09(+2.29%)
Apr 04, 2012 3.987 4.004 3.956 3.994 22,870,540 -0.03(-0.73%)
Apr 03, 2012 4.043 4.048 3.999 4.023 26,325,578 -0.00(-0.08%)
Apr 02, 2012 3.888 4.035 3.880 4.026 32,734,506 +0.15(+3.74%)
Mar 30, 2012 3.937 3.938 3.875 3.881 22,866,190 -0.02(-0.42%)
Mar 29, 2012 3.911 3.937 3.858 3.897 18,899,234 -0.01(-0.33%)
Mar 28, 2012 4.043 4.051 3.884 3.911 16,999,508 -0.05(-1.36%)
Mar 27, 2012 3.986 4.030 3.950 3.964 11,427,262 +0.07(+1.80%)
Mar 26, 2012 3.751 3.894 3.749 3.894 13,410,479 +0.15(+4.06%)
Mar 23, 2012 3.785 3.785 3.724 3.742 20,794,350 -0.03(-0.82%)
Mar 22, 2012 3.806 3.814 3.749 3.773 15,167,243 -0.07(-1.87%)
Mar 21, 2012 3.813 3.855 3.781 3.845 14,979,358 +0.04(+0.99%)
Mar 20, 2012 3.806 3.819 3.778 3.808 12,284,309 -0.02(-0.60%)
Mar 19, 2012 3.787 3.863 3.760 3.831 10,662,065 +0.03(+0.77%)
Mar 16, 2012 3.857 3.868 3.785 3.801 10,833,333 -0.05(-1.40%)
Mar 15, 2012 3.884 3.902 3.824 3.855 11,165,191 +0.00(+0.13%)
Mar 14, 2012 3.860 3.883 3.822 3.850 13,583,770 -0.02(-0.59%)
Mar 13, 2012 3.744 3.883 3.739 3.873 13,825,530 +0.13(+3.53%)
Mar 12, 2012 3.733 3.741 3.690 3.741 11,729,894 -0.03(-0.91%)
Mar 09, 2012 3.711 3.797 3.692 3.775 11,398,391 +0.05(+1.36%)
Mar 08, 2012 3.669 3.747 3.661 3.724 18,245,382 +0.10(+2.65%)
Mar 07, 2012 3.676 3.685 3.615 3.628 19,464,156 -0.04(-1.11%)
Mar 06, 2012 3.759 3.759 3.651 3.669 17,300,388 -0.17(-4.46%)
Mar 05, 2012 3.787 3.850 3.700 3.840 21,334,612 +0.05(+1.34%)
Mar 02, 2012 3.850 3.858 3.731 3.790 19,772,328 -0.04(-1.02%)
Mar 01, 2012 3.739 3.842 3.739 3.829 11,993,184 +0.10(+2.76%)
Feb 29, 2012 3.826 3.834 3.724 3.726 17,835,148 -0.08(-1.98%)
Feb 28, 2012 3.734 3.818 3.707 3.801 8,772,045 +0.10(+2.64%)
Feb 27, 2012 3.710 3.729 3.689 3.703 9,563,202 -0.04(-1.13%)
Feb 24, 2012 3.742 3.746 3.716 3.746 10,068,510 +0.00(+0.00%)
Feb 23, 2012 3.747 3.801 3.705 3.746 11,166,282 +0.02(+0.53%)
Feb 22, 2012 3.669 3.734 3.623 3.726 8,603,681 +0.07(+1.97%)
Feb 21, 2012 3.702 3.702 3.166 3.654 10,878,489 -0.03(-0.84%)
Feb 17, 2012 3.685 3.707 3.667 3.685 11,229,175 -0.00(-0.09%)
Feb 16, 2012 3.671 3.702 3.645 3.689 12,795,100 +0.03(+0.85%)
Feb 15, 2012 3.638 3.669 3.627 3.658 13,877,174 +0.06(+1.63%)
Feb 14, 2012 3.597 3.604 3.573 3.599 13,984,667 +0.01(+0.23%)
Feb 13, 2012 3.565 3.605 3.551 3.591 18,861,626 +0.04(+1.10%)
Feb 10, 2012 3.486 3.568 3.468 3.551 22,827,516 +0.02(+0.69%)
Feb 09, 2012 3.405 3.535 3.383 3.527 19,696,628 +0.09(+2.66%)
Feb 08, 2012 3.398 3.439 3.387 3.436 57,208,724 +0.03(+0.96%)
Feb 07, 2012 3.378 3.421 3.372 3.403 12,323,951 +0.01(+0.39%)
Feb 06, 2012 3.336 3.396 3.325 3.390 10,819,210 +0.04(+1.17%)
Feb 03, 2012 3.411 3.411 3.343 3.351 22,814,888 -0.03(-0.87%)
Feb 02, 2012 3.378 3.395 3.326 3.380 18,198,952 -0.01(-0.38%)
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.