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 )

2.670 +0.030 (+1.13%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 6, 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 (%)
May 31, 2013 2.874 2.923 2.793 2.825 14,619,946 -0.08(-2.80%)
May 30, 2013 2.964 2.977 2.897 2.907 6,559,743 -0.01(-0.28%)
May 29, 2013 3.004 3.005 2.893 2.915 11,568,602 -0.10(-3.33%)
May 28, 2013 3.064 3.094 3.010 3.015 17,566,014 -0.08(-2.54%)
May 24, 2013 3.094 3.118 3.067 3.094 10,633,140 -0.01(-0.26%)
May 23, 2013 3.105 3.107 3.040 3.102 10,139,687 -0.02(-0.78%)
May 22, 2013 3.091 3.143 3.080 3.126 17,951,960 +0.05(+1.59%)
May 21, 2013 3.053 3.129 3.026 3.078 9,057,990 +0.04(+1.25%)
May 20, 2013 2.999 3.067 2.999 3.040 8,616,892 +0.06(+1.91%)
May 17, 2013 2.953 2.988 2.939 2.983 9,193,791 +0.07(+2.23%)
May 16, 2013 2.931 2.945 2.901 2.918 4,926,741 +0.03(+0.94%)
May 15, 2013 2.861 2.893 2.858 2.890 8,502,747 -0.01(-0.28%)
May 13, 2013 2.928 2.934 2.890 2.899 5,091,468 -0.03(-0.93%)
May 10, 2013 2.888 2.931 2.858 2.926 8,669,550 +0.05(+1.60%)
May 09, 2013 2.934 2.942 2.859 2.880 4,470,261 -0.06(-2.03%)
May 08, 2013 2.915 2.945 2.901 2.939 8,944,800 +0.03(+1.12%)
May 07, 2013 2.901 2.923 2.877 2.907 8,042,858 +0.04(+1.42%)
May 06, 2013 2.909 2.912 2.842 2.866 8,888,959 -0.04(-1.31%)
May 03, 2013 2.915 2.947 2.896 2.904 11,682,648 +0.01(+0.19%)
May 02, 2013 2.950 2.955 2.871 2.899 8,443,642 -0.04(-1.38%)
May 01, 2013 3.000 3.004 2.926 2.939 4,231,612 -0.03(-1.17%)
Apr 30, 2013 2.904 2.986 2.898 2.974 14,783,835 +0.06(+1.91%)
Apr 29, 2013 2.874 2.942 2.842 2.918 10,168,343 +0.06(+2.19%)
Apr 26, 2013 2.884 2.900 2.823 2.856 5,266,172 -0.04(-1.52%)
Apr 25, 2013 2.907 2.935 2.884 2.900 16,773,222 +0.00(+0.16%)
Apr 24, 2013 2.888 2.909 2.879 2.895 10,776,375 +0.02(+0.73%)
Apr 23, 2013 2.867 2.898 2.842 2.874 8,504,794 +0.01(+0.40%)
Apr 22, 2013 2.900 2.930 2.828 2.863 14,086,187 -0.03(-0.96%)
Apr 19, 2013 2.805 2.902 2.802 2.891 14,425,356 +0.08(+2.72%)
Apr 18, 2013 2.735 2.819 2.714 2.814 11,489,316 +0.08(+3.06%)
Apr 17, 2013 2.784 2.784 2.724 2.731 11,975,843 -0.04(-1.50%)
Apr 16, 2013 2.749 2.789 2.733 2.772 11,406,685 +0.03(+1.10%)
Apr 15, 2013 2.770 2.807 2.742 2.742 11,434,057 -0.05(-1.91%)
Apr 12, 2013 2.816 2.816 2.745 2.796 12,948,552 -0.01(-0.33%)
Apr 11, 2013 2.872 2.884 2.784 2.805 8,394,294 -0.04(-1.55%)
Apr 10, 2013 2.805 2.874 2.802 2.849 11,974,549 +0.10(+3.45%)
Apr 09, 2013 2.714 2.776 2.710 2.754 11,193,261 +0.05(+1.80%)
Apr 08, 2013 2.758 2.765 2.667 2.705 12,672,261 -0.13(-4.66%)
Apr 05, 2013 2.691 2.849 2.714 2.837 34,394,516 +0.15(+5.43%)
Apr 04, 2013 2.694 2.700 2.654 2.691 19,208,750 +0.02(+0.61%)
Apr 03, 2013 2.698 2.728 2.668 2.675 16,447,643 -0.03(-1.11%)
Apr 02, 2013 2.768 2.770 2.673 2.705 12,814,429 -0.04(-1.60%)
Apr 01, 2013 2.728 2.778 2.728 2.749 8,087,575 +0.00(+0.08%)
Mar 28, 2013 2.696 2.747 2.677 2.747 20,325,772 +0.06(+2.07%)
Mar 27, 2013 2.633 2.707 2.629 2.691 11,789,753 +0.05(+2.02%)
Mar 26, 2013 2.610 2.670 2.603 2.638 7,907,318 +0.04(+1.43%)
Mar 25, 2013 2.629 2.668 2.596 2.601 7,565,427 -0.04(-1.49%)
Mar 22, 2013 2.610 2.641 2.603 2.640 11,348,221 +0.03(+1.06%)
Mar 21, 2013 2.659 2.682 2.605 2.612 18,076,360 -0.02(-0.88%)
Mar 20, 2013 2.675 2.698 2.626 2.636 28,628,306 -0.39(-12.81%)
Mar 19, 2013 3.013 3.055 2.997 3.023 13,363,976 +0.00(+0.00%)
Mar 18, 2013 2.957 3.030 2.951 3.023 13,324,166 +0.02(+0.54%)
Mar 15, 2013 2.951 3.013 2.928 3.006 19,485,308 +0.05(+1.65%)
Mar 14, 2013 2.932 2.976 2.928 2.958 16,501,646 +0.01(+0.39%)
Mar 13, 2013 2.979 2.990 2.895 2.946 15,258,037 -0.01(-0.31%)
Mar 12, 2013 3.016 3.016 2.939 2.955 12,979,821 -0.05(-1.54%)
Mar 11, 2013 3.037 3.069 2.953 3.002 13,138,654 -0.03(-1.07%)
Mar 08, 2013 3.000 3.046 2.935 3.034 15,482,081 +0.02(+0.62%)
Mar 07, 2013 2.935 3.053 2.928 3.016 24,776,342 +0.16(+5.77%)
Mar 06, 2013 2.765 2.884 2.758 2.851 10,487,348 +0.09(+3.36%)
Mar 05, 2013 2.735 2.802 2.735 2.758 8,368,621 +0.02(+0.76%)
Mar 04, 2013 2.738 2.761 2.705 2.738 7,778,264 -0.00(-0.17%)
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.