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 30, 2014 3.014 3.021 2.958 2.980 10,921,221 -0.06(-1.96%)
Jun 27, 2014 3.029 3.062 2.980 3.040 7,192,989 +0.00(+0.12%)
Jun 26, 2014 3.002 3.040 2.991 3.036 9,424,461 -0.00(-0.12%)
Jun 25, 2014 3.077 3.118 3.021 3.040 9,896,992 -0.00(-0.12%)
Jun 24, 2014 3.051 3.096 3.021 3.044 12,148,532 +0.01(+0.25%)
Jun 23, 2014 3.010 3.051 2.999 3.036 11,877,771 -0.03(-0.97%)
Jun 20, 2014 3.040 3.090 3.017 3.066 10,915,832 -0.01(-0.24%)
Jun 19, 2014 3.114 3.133 3.073 3.073 10,771,245 -0.06(-1.90%)
Jun 18, 2014 2.969 3.133 2.961 3.133 11,935,053 +0.15(+5.13%)
Jun 17, 2014 2.920 2.980 2.920 2.980 9,386,333 +0.02(+0.63%)
Jun 16, 2014 2.939 2.969 2.913 2.961 8,687,085 +0.01(+0.38%)
Jun 13, 2014 2.969 2.980 2.925 2.950 6,759,096 +0.02(+0.76%)
Jun 12, 2014 2.947 2.958 2.902 2.928 4,609,809 -0.02(-0.76%)
Jun 11, 2014 2.954 2.965 2.917 2.950 11,593,195 +0.03(+1.02%)
Jun 10, 2014 2.850 2.937 2.838 2.920 17,810,558 +0.13(+4.54%)
Jun 06, 2014 2.809 2.816 2.760 2.794 12,228,469 +0.10(+3.74%)
Jun 05, 2014 2.689 2.712 2.676 2.693 7,677,502 +0.04(+1.40%)
Jun 04, 2014 2.674 2.674 2.641 2.656 7,442,813 -0.02(-0.70%)
Jun 03, 2014 2.630 2.682 2.607 2.674 13,890,828 +0.04(+1.41%)
Jun 02, 2014 2.607 2.641 2.566 2.637 15,975,884 +0.02(+0.71%)
May 30, 2014 2.674 2.678 2.600 2.618 12,756,083 -0.08(-3.04%)
May 29, 2014 2.730 2.745 2.689 2.700 7,581,781 -0.01(-0.41%)
May 28, 2014 2.704 2.715 2.656 2.712 8,814,786 +0.00(+0.14%)
May 27, 2014 2.768 2.786 2.674 2.708 14,139,915 -0.15(-5.22%)
May 23, 2014 2.801 2.857 2.857 2.857 15,844,056 +0.08(+2.89%)
May 22, 2014 2.801 2.810 2.764 2.777 6,287,866 -0.01(-0.20%)
May 21, 2014 2.764 2.786 2.723 2.782 11,620,148 +0.04(+1.36%)
May 20, 2014 2.730 2.797 2.719 2.745 12,970,704 +0.02(+0.68%)
May 19, 2014 2.715 2.730 2.678 2.726 11,972,334 +0.01(+0.27%)
May 16, 2014 2.738 2.741 2.689 2.719 15,582,996 +0.04(+1.67%)
May 15, 2014 2.771 2.775 2.659 2.674 24,545,648 -0.17(-6.03%)
May 14, 2014 2.835 2.894 2.827 2.846 14,974,731 +0.07(+2.42%)
May 13, 2014 2.753 2.801 2.749 2.779 22,186,540 +0.04(+1.64%)
May 12, 2014 2.719 2.745 2.708 2.734 9,755,995 +0.02(+0.83%)
May 09, 2014 2.738 2.753 2.704 2.712 8,441,449 +0.00(+0.00%)
May 08, 2014 2.775 2.779 2.712 2.712 11,777,017 -0.03(-1.22%)
May 07, 2014 2.700 2.762 2.697 2.745 14,275,448 +0.02(+0.82%)
May 06, 2014 2.715 2.749 2.700 2.723 19,644,710 +0.02(+0.83%)
May 05, 2014 2.745 2.745 2.682 2.700 40,468,780 -0.03(-0.96%)
May 02, 2014 2.667 2.734 2.656 2.726 23,486,562 +0.04(+1.51%)
May 01, 2014 2.682 2.700 2.614 2.686 11,092,411 -0.01(-0.40%)
Apr 30, 2014 2.643 2.700 2.614 2.697 12,827,747 +0.07(+2.72%)
Apr 29, 2014 2.650 2.697 2.618 2.625 10,029,094 +0.00(+0.14%)
Apr 28, 2014 2.554 2.629 2.533 2.622 11,128,344 +0.06(+2.52%)
Apr 25, 2014 2.654 2.666 2.543 2.557 13,294,741 -0.10(-3.77%)
Apr 24, 2014 2.679 2.679 2.607 2.657 22,760,532 -0.01(-0.27%)
Apr 23, 2014 2.622 2.672 2.597 2.665 31,805,340 +0.06(+2.19%)
Apr 22, 2014 2.561 2.618 2.547 2.607 13,142,376 +0.03(+1.25%)
Apr 21, 2014 2.611 2.611 2.568 2.575 7,900,023 -0.01(-0.55%)
Apr 17, 2014 2.507 2.589 2.589 2.589 11,546,463 +0.08(+3.13%)
Apr 16, 2014 2.568 2.568 2.482 2.511 12,931,994 -0.00(-0.14%)
Apr 15, 2014 2.579 2.579 2.486 2.514 30,190,034 -0.08(-3.17%)
Apr 14, 2014 2.582 2.618 2.568 2.597 7,394,847 +0.00(+0.00%)
Apr 11, 2014 2.525 2.597 2.525 2.597 38,028,700 +0.03(+1.26%)
Apr 10, 2014 2.545 2.595 2.536 2.564 13,542,223 +0.03(+1.13%)
Apr 09, 2014 2.522 2.575 2.421 2.536 15,370,546 -0.05(-2.07%)
Apr 08, 2014 2.614 2.640 2.554 2.589 14,348,775 +0.03(+0.98%)
Apr 07, 2014 2.493 2.586 2.489 2.564 13,877,243 +0.08(+3.31%)
Apr 04, 2014 2.529 2.536 2.475 2.482 12,241,675 +0.04(+1.46%)
Apr 03, 2014 2.511 2.529 2.446 2.446 14,312,411 -0.05(-2.15%)
Apr 02, 2014 2.407 2.522 2.389 2.500 14,265,573 +0.11(+4.48%)
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.