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 (%)
Jun 28, 2013 2.385 2.455 2.367 2.412 10,959,560 -0.03(-1.32%)
Jun 27, 2013 2.383 2.458 2.383 2.445 13,102,695 +0.05(+2.25%)
Jun 26, 2013 2.332 2.408 2.332 2.391 8,302,823 +0.06(+2.42%)
Jun 25, 2013 2.313 2.340 2.263 2.334 11,532,241 +0.07(+3.21%)
Jun 24, 2013 2.278 2.302 2.259 2.262 13,457,052 -0.07(-3.11%)
Jun 21, 2013 2.275 2.431 2.229 2.334 26,727,700 +0.02(+0.81%)
Jun 20, 2013 2.367 2.367 2.283 2.316 11,556,054 -0.13(-5.49%)
Jun 19, 2013 2.552 2.568 2.450 2.450 6,583,443 -0.10(-3.90%)
Jun 18, 2013 2.531 2.552 2.504 2.549 6,907,346 +0.00(+0.11%)
Jun 17, 2013 2.539 2.576 2.525 2.547 6,825,307 +0.02(+0.64%)
Jun 14, 2013 2.590 2.590 2.523 2.531 10,024,137 -0.03(-1.26%)
Jun 13, 2013 2.515 2.563 2.493 2.563 7,988,241 +0.06(+2.47%)
Jun 12, 2013 2.574 2.576 2.466 2.501 7,147,136 -0.06(-2.52%)
Jun 11, 2013 2.541 2.601 2.512 2.566 7,114,113 -0.04(-1.65%)
Jun 10, 2013 2.609 2.626 2.584 2.609 11,486,456 -0.03(-1.02%)
Jun 07, 2013 2.652 2.676 2.609 2.636 14,101,747 -0.10(-3.73%)
Jun 06, 2013 2.719 2.753 2.692 2.738 12,109,317 -0.01(-0.39%)
Jun 05, 2013 2.783 2.789 2.689 2.748 13,167,767 -0.02(-0.78%)
Jun 04, 2013 2.883 2.886 2.748 2.770 15,800,253 -0.10(-3.56%)
Jun 03, 2013 2.805 2.902 2.757 2.872 12,909,847 +0.07(+2.50%)
May 31, 2013 2.851 2.899 2.770 2.802 14,740,326 -0.08(-2.80%)
May 30, 2013 2.939 2.953 2.874 2.883 6,613,755 -0.01(-0.28%)
May 29, 2013 2.980 2.981 2.869 2.891 11,663,858 -0.10(-3.33%)
May 28, 2013 3.039 3.069 2.985 2.991 17,710,652 -0.08(-2.54%)
May 24, 2013 3.069 3.093 3.042 3.069 10,720,693 -0.01(-0.26%)
May 23, 2013 3.079 3.082 3.015 3.077 10,223,176 -0.02(-0.78%)
May 22, 2013 3.066 3.117 3.055 3.101 18,099,776 +0.05(+1.59%)
May 21, 2013 3.028 3.103 3.001 3.052 9,132,573 +0.04(+1.25%)
May 20, 2013 2.974 3.042 2.974 3.015 8,687,843 +0.06(+1.91%)
May 17, 2013 2.929 2.964 2.915 2.958 9,269,492 +0.06(+2.23%)
May 16, 2013 2.907 2.921 2.878 2.894 4,967,308 +0.03(+0.94%)
May 15, 2013 2.837 2.869 2.835 2.867 8,572,758 -0.01(-0.28%)
May 13, 2013 2.904 2.910 2.867 2.875 5,133,391 -0.03(-0.93%)
May 10, 2013 2.864 2.907 2.835 2.902 8,740,934 +0.05(+1.60%)
May 09, 2013 2.910 2.918 2.836 2.856 4,507,068 -0.06(-2.03%)
May 08, 2013 2.891 2.921 2.878 2.915 9,018,451 +0.03(+1.12%)
May 07, 2013 2.878 2.899 2.853 2.883 8,109,082 +0.04(+1.42%)
May 06, 2013 2.886 2.888 2.818 2.843 8,962,150 -0.04(-1.31%)
May 03, 2013 2.891 2.923 2.872 2.880 11,778,842 +0.01(+0.19%)
May 02, 2013 2.926 2.931 2.848 2.875 8,513,167 -0.06(-2.05%)
May 01, 2013 2.995 3.000 2.922 2.935 4,237,507 -0.03(-1.17%)
Apr 30, 2013 2.900 2.981 2.893 2.970 14,804,431 +0.06(+1.91%)
Apr 29, 2013 2.870 2.937 2.838 2.914 10,182,509 +0.06(+2.19%)
Apr 26, 2013 2.880 2.896 2.819 2.852 5,273,508 -0.04(-1.52%)
Apr 25, 2013 2.903 2.931 2.880 2.896 16,796,590 +0.00(+0.16%)
Apr 24, 2013 2.884 2.905 2.875 2.891 10,791,388 +0.02(+0.73%)
Apr 23, 2013 2.863 2.893 2.838 2.870 8,516,643 +0.01(+0.41%)
Apr 22, 2013 2.896 2.926 2.824 2.859 14,105,812 -0.03(-0.96%)
Apr 19, 2013 2.801 2.898 2.799 2.887 14,445,453 +0.08(+2.72%)
Apr 18, 2013 2.731 2.815 2.711 2.810 11,505,322 +0.08(+3.06%)
Apr 17, 2013 2.780 2.780 2.720 2.727 11,992,527 -0.04(-1.50%)
Apr 16, 2013 2.745 2.785 2.729 2.768 11,422,576 +0.03(+1.10%)
Apr 15, 2013 2.766 2.803 2.738 2.738 11,449,987 -0.05(-1.91%)
Apr 12, 2013 2.812 2.812 2.741 2.792 12,966,592 -0.01(-0.33%)
Apr 11, 2013 2.868 2.880 2.780 2.801 8,405,989 -0.04(-1.55%)
Apr 10, 2013 2.801 2.870 2.799 2.845 11,991,231 +0.09(+3.45%)
Apr 09, 2013 2.711 2.772 2.706 2.750 11,208,855 +0.05(+1.80%)
Apr 08, 2013 2.755 2.762 2.663 2.701 12,689,915 -0.13(-4.66%)
Apr 05, 2013 2.687 2.845 2.711 2.833 34,442,436 +0.15(+5.43%)
Apr 04, 2013 2.690 2.697 2.650 2.687 19,235,510 +0.02(+0.61%)
Apr 03, 2013 2.694 2.725 2.664 2.671 16,470,557 -0.03(-1.11%)
Apr 02, 2013 2.764 2.766 2.669 2.701 12,832,282 -0.04(-1.60%)
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.