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: 7:00 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 (%)
Aug 31, 2007 2.293 2.358 2.284 2.333 7,679,246 +0.07(+2.87%)
Aug 30, 2007 2.223 2.306 2.219 2.268 11,233,850 -0.05(-2.02%)
Aug 29, 2007 2.278 2.336 2.247 2.315 9,927,645 +0.11(+4.96%)
Aug 28, 2007 2.242 2.326 2.186 2.205 12,057,654 -0.12(-5.27%)
Aug 27, 2007 2.344 2.365 2.310 2.328 6,295,679 -0.02(-0.68%)
Aug 24, 2007 2.280 2.360 2.253 2.344 8,248,471 +0.06(+2.58%)
Aug 23, 2007 2.301 2.327 2.242 2.285 16,350,581 +0.00(+0.11%)
Aug 22, 2007 2.291 2.307 2.220 2.283 16,784,406 +0.07(+3.28%)
Aug 21, 2007 2.149 2.235 2.129 2.210 12,821,002 +0.06(+2.74%)
Aug 20, 2007 2.147 2.178 2.048 2.151 12,163,014 +0.02(+0.81%)
Aug 17, 2007 2.148 2.229 1.994 2.134 14,579,981 +0.15(+7.55%)
Aug 16, 2007 1.925 2.026 1.792 1.984 19,302,726 -0.03(-1.58%)
Aug 15, 2007 2.150 2.220 2.013 2.016 10,557,946 -0.16(-7.28%)
Aug 14, 2007 2.296 2.304 2.170 2.175 8,939,449 -0.13(-5.70%)
Aug 13, 2007 2.370 2.404 2.291 2.306 5,723,196 -0.03(-1.31%)
Aug 10, 2007 2.321 2.358 2.266 2.337 13,788,384 -0.04(-1.55%)
Aug 09, 2007 2.417 2.503 2.372 2.374 11,332,434 -0.17(-6.62%)
Aug 08, 2007 2.517 2.579 2.471 2.542 10,737,647 +0.11(+4.55%)
Aug 07, 2007 2.414 2.472 2.353 2.431 10,346,225 +0.00(+0.05%)
Aug 06, 2007 2.418 2.435 2.341 2.430 9,505,001 +0.02(+0.76%)
Aug 03, 2007 2.423 2.508 2.402 2.412 5,243,549 -0.10(-3.82%)
Aug 02, 2007 2.496 2.533 2.467 2.508 9,318,517 +0.03(+1.34%)
Aug 01, 2007 2.466 2.488 2.390 2.474 12,271,322 -0.03(-1.08%)
Jul 31, 2007 2.587 2.606 2.494 2.501 20,064,576 +0.00(+0.10%)
Jul 30, 2007 2.492 2.515 2.474 2.499 20,737,222 +0.06(+2.42%)
Jul 27, 2007 2.460 2.496 2.363 2.440 17,773,016 +0.04(+1.58%)
Jul 26, 2007 2.420 2.479 2.295 2.402 17,834,906 -0.16(-6.19%)
Jul 25, 2007 2.627 2.627 2.495 2.560 10,048,168 -0.02(-0.90%)
Jul 24, 2007 2.716 2.716 2.554 2.584 8,632,841 -0.13(-4.93%)
Jul 23, 2007 2.732 2.732 2.708 2.718 4,961,786 +0.03(+0.96%)
Jul 20, 2007 2.702 2.714 2.657 2.692 10,882,054 -0.04(-1.39%)
Jul 19, 2007 2.726 2.735 2.698 2.730 13,492,020 +0.04(+1.60%)
Jul 18, 2007 2.695 2.703 2.649 2.687 11,913,825 -0.00(-0.05%)
Jul 17, 2007 2.711 2.711 2.683 2.688 13,363,354 +0.02(+0.60%)
Jul 16, 2007 2.751 2.751 2.660 2.672 15,038,456 -0.07(-2.38%)
Jul 13, 2007 2.768 2.772 2.722 2.737 16,317,788 -0.03(-1.11%)
Jul 12, 2007 2.730 2.784 2.730 2.768 6,438,189 +0.07(+2.69%)
Jul 11, 2007 2.655 2.700 2.580 2.695 9,432,525 +0.06(+2.09%)
Jul 10, 2007 2.692 2.699 2.629 2.640 7,228,100 -0.07(-2.76%)
Jul 09, 2007 2.763 2.780 2.699 2.715 6,715,879 -0.02(-0.76%)
Jul 06, 2007 2.719 2.763 2.715 2.736 6,121,410 +0.05(+1.69%)
Jul 05, 2007 2.665 2.691 2.640 2.691 8,945,548 +0.03(+0.97%)
Jul 03, 2007 2.725 2.732 2.650 2.665 7,914,591 -0.07(-2.56%)
Jul 02, 2007 2.634 2.742 2.638 2.735 10,124,716 +0.14(+5.54%)
Jun 29, 2007 2.570 2.607 2.558 2.591 11,974,087 +0.03(+1.20%)
Jun 28, 2007 2.565 2.861 2.524 2.560 25,373,272 -0.07(-2.57%)
Jun 27, 2007 2.575 2.630 2.530 2.628 6,251,704 +0.02(+0.80%)
Jun 26, 2007 2.689 2.689 2.595 2.607 5,302,181 -0.02(-0.89%)
Jun 25, 2007 2.638 2.677 2.597 2.630 7,776,153 -0.01(-0.56%)
Jun 22, 2007 2.715 2.736 2.618 2.645 9,011,510 -0.10(-3.67%)
Jun 21, 2007 2.657 2.763 2.596 2.746 9,939,046 +0.12(+4.39%)
Jun 20, 2007 2.714 2.721 2.624 2.630 6,618,158 -0.07(-2.41%)
Jun 19, 2007 2.665 2.706 2.660 2.695 6,494,378 +0.01(+0.50%)
Jun 18, 2007 2.708 2.724 2.665 2.682 8,742,777 +0.02(+0.60%)
Jun 15, 2007 2.670 2.688 2.652 2.666 12,737,125 +0.05(+1.92%)
Jun 14, 2007 2.628 2.641 2.601 2.616 9,624,710 +0.04(+1.48%)
Jun 13, 2007 2.584 2.627 2.551 2.578 16,068,599 +0.02(+0.86%)
Jun 12, 2007 2.559 2.600 2.495 2.555 22,718,516 +0.04(+1.46%)
Jun 11, 2007 2.454 2.550 2.446 2.519 47,277,448 +0.07(+2.88%)
Jun 08, 2007 2.327 2.454 2.318 2.448 11,660,402 +0.13(+5.39%)
Jun 07, 2007 2.395 2.423 2.280 2.323 9,062,162 -0.07(-3.02%)
Jun 06, 2007 2.401 2.408 2.345 2.395 9,496,858 -0.06(-2.62%)
Jun 05, 2007 2.486 2.502 2.441 2.460 12,211,549 -0.07(-2.60%)
Jun 04, 2007 2.476 2.558 2.453 2.525 22,451,396 -0.05(-1.95%)
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.