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 )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 3.302 3.310 3.229 3.250 15,426,878 -0.13(-3.86%)
Jul 30, 2014 3.432 3.444 3.353 3.381 8,812,159 -0.01(-0.35%)
Jul 29, 2014 3.484 3.511 3.341 3.393 10,884,456 -0.12(-3.49%)
Jul 28, 2014 3.527 3.543 3.480 3.515 7,762,294 +0.00(+0.00%)
Jul 25, 2014 3.543 3.555 3.511 3.515 10,013,612 -0.05(-1.33%)
Jul 24, 2014 3.496 3.567 3.484 3.563 10,699,245 +0.08(+2.15%)
Jul 23, 2014 3.523 3.555 3.444 3.488 10,638,997 -0.07(-1.89%)
Jul 22, 2014 3.515 3.559 3.496 3.555 11,905,161 +0.08(+2.39%)
Jul 21, 2014 3.409 3.480 3.385 3.472 9,568,464 +0.11(+3.29%)
Jul 18, 2014 3.322 3.397 3.278 3.361 15,912,966 +0.15(+4.81%)
Jul 17, 2014 3.254 3.254 3.195 3.207 10,184,429 -0.02(-0.61%)
Jul 16, 2014 3.282 3.302 3.199 3.227 8,813,805 -0.04(-1.33%)
Jul 15, 2014 3.243 3.278 3.207 3.270 11,194,424 +0.04(+1.22%)
Jul 14, 2014 3.167 3.241 3.156 3.231 14,253,212 +0.06(+1.74%)
Jul 11, 2014 3.215 3.270 3.128 3.175 19,510,300 -0.05(-1.59%)
Jul 10, 2014 3.108 3.235 3.092 3.227 16,692,230 +0.13(+4.35%)
Jul 09, 2014 3.061 3.146 3.045 3.092 14,345,748 +0.03(+1.03%)
Jul 08, 2014 3.061 3.073 3.022 3.061 13,663,461 -0.03(-1.01%)
Jul 07, 2014 3.021 3.103 2.984 3.092 12,917,095 +0.05(+1.72%)
Jul 03, 2014 2.924 3.040 3.040 3.040 10,182,611 +0.11(+3.69%)
Jul 02, 2014 2.935 2.950 2.887 2.932 15,173,863 -0.01(-0.38%)
Jul 01, 2014 2.984 3.002 2.928 2.943 6,885,259 -0.04(-1.25%)
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%)
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.