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 )

2.060 +0.030 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2010 2.593 2.629 2.550 2.594 180,515 -0.01(-0.49%)
Aug 30, 2010 2.602 2.627 2.586 2.607 13,347,521 +0.00(+0.06%)
Aug 27, 2010 2.605 2.607 2.550 2.605 15,817,043 +0.12(+4.98%)
Aug 26, 2010 2.442 2.512 2.431 2.482 394,676 +0.05(+1.89%)
Aug 25, 2010 2.380 2.441 2.348 2.436 105,954 +0.04(+1.86%)
Aug 24, 2010 2.317 2.412 2.307 2.391 21,391 +0.05(+2.03%)
Aug 23, 2010 2.391 2.395 2.342 2.344 9,000,303 -0.05(-1.99%)
Aug 20, 2010 2.315 2.398 2.274 2.391 9,240,204 +0.07(+3.21%)
Aug 19, 2010 2.314 2.341 2.311 2.317 133,107 -0.01(-0.61%)
Aug 18, 2010 2.345 2.349 2.326 2.331 138,268 -0.01(-0.27%)
Aug 17, 2010 2.360 2.362 2.334 2.337 207,043 +0.00(+0.07%)
Aug 16, 2010 2.304 2.350 2.277 2.336 7,565,676 +0.03(+1.31%)
Aug 13, 2010 2.306 2.341 2.300 2.306 12,412,188 -0.03(-1.42%)
Aug 12, 2010 2.322 2.349 2.320 2.339 23,663 -0.01(-0.27%)
Aug 11, 2010 2.360 2.369 2.337 2.345 9,182,617 -0.05(-2.05%)
Aug 10, 2010 2.387 2.409 2.368 2.395 47,496 -0.01(-0.46%)
Aug 09, 2010 2.409 2.420 2.395 2.406 7,132,028 +0.00(+0.00%)
Aug 06, 2010 2.406 2.417 2.377 2.406 7,593,208 -0.01(-0.39%)
Aug 05, 2010 2.401 2.418 2.391 2.415 243,585 +0.01(+0.26%)
Aug 04, 2010 2.407 2.429 2.398 2.409 84,884 +0.00(+0.13%)
Aug 03, 2010 2.418 2.426 2.401 2.406 55,113 -0.01(-0.46%)
Aug 02, 2010 2.445 2.456 2.414 2.417 12,400,432 +0.01(+0.33%)
Jul 30, 2010 2.409 2.439 2.395 2.409 15,769,861 -0.01(-0.26%)
Jul 29, 2010 2.409 2.421 2.393 2.415 271,943 +0.02(+0.99%)
Jul 28, 2010 2.379 2.409 2.368 2.391 16,288,224 +0.00(+0.20%)
Jul 27, 2010 2.377 2.395 2.357 2.387 545,180 +0.02(+1.01%)
Jul 26, 2010 2.342 2.368 2.328 2.363 10,444,704 +0.02(+0.68%)
Jul 23, 2010 2.295 2.347 2.293 2.347 12,093,429 +0.01(+0.54%)
Jul 22, 2010 2.299 2.358 2.292 2.334 60,432 +0.07(+2.94%)
Jul 21, 2010 2.290 2.295 2.260 2.268 11,149,394 -0.01(-0.42%)
Jul 20, 2010 2.239 2.287 2.236 2.277 83,452 +0.02(+0.70%)
Jul 19, 2010 2.268 2.287 2.250 2.261 8,622,291 -0.02(-0.83%)
Jul 16, 2010 2.280 2.312 2.269 2.280 11,731,849 -0.04(-1.71%)
Jul 15, 2010 2.330 2.342 2.293 2.320 11,504,039 -0.03(-1.08%)
Jul 14, 2010 2.357 2.369 2.301 2.345 33,059 -0.04(-1.73%)
Jul 13, 2010 2.404 2.410 2.367 2.387 32,945 +0.02(+0.94%)
Jul 12, 2010 2.399 2.399 2.330 2.364 11,435,182 -0.03(-1.32%)
Jul 09, 2010 2.396 2.412 2.299 2.396 21,851,900 +0.03(+1.21%)
Jul 08, 2010 2.412 2.423 2.336 2.368 22,927,578 -0.05(-2.23%)
Jul 07, 2010 2.423 2.436 2.395 2.421 508,632 +0.00(+0.07%)
Jul 06, 2010 2.418 2.458 2.395 2.420 364,476 +0.04(+1.66%)
Jul 02, 2010 2.380 2.401 2.352 2.380 10,304,536 +0.03(+1.08%)
Jul 01, 2010 2.317 2.360 2.290 2.355 11,144,598 +0.03(+1.30%)
Jun 30, 2010 2.317 2.371 2.307 2.325 537,084 -0.00(-0.07%)
Jun 29, 2010 2.334 2.342 2.295 2.326 292,344 -0.05(-2.13%)
Jun 25, 2010 2.377 2.387 2.320 2.377 10,745,656 +0.04(+1.63%)
Jun 24, 2010 2.336 2.347 2.303 2.339 51,213 -0.00(-0.14%)
Jun 23, 2010 2.325 2.345 2.311 2.342 320,002 +0.01(+0.27%)
Jun 22, 2010 2.350 2.393 2.336 2.336 97,132 -0.02(-0.87%)
Jun 21, 2010 2.366 2.368 2.341 2.357 14,574,807 +0.03(+1.43%)
Jun 18, 2010 2.323 2.328 2.306 2.323 10,254,755 +0.01(+0.41%)
Jun 17, 2010 2.314 2.331 2.290 2.314 17,769 +0.01(+0.41%)
Jun 16, 2010 2.255 2.312 2.252 2.304 10,118,499 +0.00(+0.21%)
Jun 15, 2010 2.247 2.299 2.233 2.299 99,372 +0.07(+3.35%)
Jun 14, 2010 2.241 2.249 2.217 2.225 13,398,627 -0.00(-0.14%)
Jun 11, 2010 2.201 2.238 2.187 2.228 12,818,627 -0.01(-0.42%)
Jun 10, 2010 2.187 2.238 2.174 2.238 84,297 +0.10(+4.75%)
Jun 09, 2010 2.177 2.198 2.128 2.136 15,403,442 -0.03(-1.17%)
Jun 08, 2010 2.125 2.165 2.106 2.162 14,027 +0.04(+1.72%)
Jun 07, 2010 2.103 2.173 2.103 2.125 22,107,406 +0.01(+0.68%)
Jun 04, 2010 2.111 2.162 2.090 2.111 23,876,036 -0.07(-3.13%)
Jun 03, 2010 2.201 2.201 2.133 2.179 11,972,324 +0.02(+0.88%)
Jun 02, 2010 2.174 2.179 2.098 2.160 638,552 -0.01(-0.44%)
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.