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 )

2.560 -0.020 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 2.089 2.149 2.081 2.126 8,426,580 +0.06(+2.87%)
Aug 30, 2007 2.026 2.102 2.022 2.067 12,327,112 -0.04(-2.02%)
Aug 29, 2007 2.076 2.128 2.048 2.109 10,893,789 +0.10(+4.96%)
Aug 28, 2007 2.043 2.120 1.992 2.010 13,231,088 -0.11(-5.27%)
Aug 27, 2007 2.136 2.155 2.105 2.122 6,908,365 -0.01(-0.68%)
Aug 24, 2007 2.078 2.151 2.054 2.136 9,051,201 +0.05(+2.58%)
Aug 23, 2007 2.097 2.121 2.043 2.083 17,941,796 +0.00(+0.11%)
Aug 22, 2007 2.088 2.103 2.023 2.080 18,417,840 +0.07(+3.28%)
Aug 21, 2007 1.958 2.037 1.940 2.014 14,068,724 +0.05(+2.74%)
Aug 20, 2007 1.956 1.985 1.867 1.961 13,346,701 +0.02(+0.81%)
Aug 17, 2007 1.957 2.031 1.817 1.945 15,998,884 +0.14(+7.55%)
Aug 16, 2007 1.755 1.846 1.633 1.808 21,181,240 -0.03(-1.58%)
Aug 15, 2007 1.960 2.024 1.834 1.838 11,585,430 -0.14(-7.28%)
Aug 14, 2007 2.093 2.099 1.977 1.982 9,809,423 -0.12(-5.70%)
Aug 13, 2007 2.160 2.191 2.088 2.102 6,280,170 -0.03(-1.31%)
Aug 10, 2007 2.115 2.149 2.065 2.130 15,130,250 -0.03(-1.55%)
Aug 09, 2007 2.202 2.281 2.162 2.163 12,435,290 -0.15(-6.62%)
Aug 08, 2007 2.294 2.350 2.252 2.316 11,782,619 +0.10(+4.55%)
Aug 07, 2007 2.200 2.253 2.144 2.216 11,353,105 +0.00(+0.05%)
Aug 06, 2007 2.203 2.219 2.133 2.215 10,430,014 +0.02(+0.76%)
Aug 03, 2007 2.208 2.285 2.189 2.198 5,753,843 -0.09(-3.82%)
Aug 02, 2007 2.275 2.309 2.248 2.285 10,225,382 +0.03(+1.34%)
Aug 01, 2007 2.247 2.267 2.178 2.255 13,465,549 -0.02(-1.08%)
Jul 31, 2007 2.358 2.375 2.273 2.280 22,017,232 +0.00(+0.10%)
Jul 30, 2007 2.271 2.292 2.255 2.277 22,755,340 +0.05(+2.42%)
Jul 27, 2007 2.242 2.275 2.153 2.224 19,502,662 +0.03(+1.58%)
Jul 26, 2007 2.206 2.259 2.092 2.189 19,570,574 -0.14(-6.19%)
Jul 25, 2007 2.394 2.394 2.274 2.333 11,026,041 -0.02(-0.90%)
Jul 24, 2007 2.475 2.475 2.328 2.355 9,472,977 -0.12(-4.93%)
Jul 23, 2007 2.490 2.490 2.468 2.477 5,444,660 +0.02(+0.96%)
Jul 20, 2007 2.462 2.473 2.422 2.453 11,941,080 -0.03(-1.39%)
Jul 19, 2007 2.484 2.492 2.459 2.488 14,805,045 +0.04(+1.60%)
Jul 18, 2007 2.456 2.463 2.414 2.449 13,073,262 -0.00(-0.05%)
Jul 17, 2007 2.471 2.471 2.445 2.450 14,663,857 +0.01(+0.60%)
Jul 16, 2007 2.507 2.507 2.424 2.435 16,501,977 -0.06(-2.38%)
Jul 13, 2007 2.522 2.526 2.481 2.494 17,905,812 -0.03(-1.11%)
Jul 12, 2007 2.488 2.537 2.488 2.522 7,064,744 +0.07(+2.69%)
Jul 11, 2007 2.419 2.461 2.351 2.456 10,350,485 +0.05(+2.09%)
Jul 10, 2007 2.453 2.460 2.396 2.406 7,931,529 -0.07(-2.76%)
Jul 09, 2007 2.518 2.534 2.460 2.474 7,369,459 -0.02(-0.76%)
Jul 06, 2007 2.478 2.518 2.474 2.493 6,717,136 +0.04(+1.69%)
Jul 05, 2007 2.428 2.452 2.406 2.452 9,816,116 +0.02(+0.97%)
Jul 03, 2007 2.483 2.490 2.415 2.428 8,684,828 -0.06(-2.56%)
Jul 02, 2007 2.400 2.499 2.404 2.492 11,110,039 +0.13(+5.55%)
Jun 29, 2007 2.342 2.376 2.331 2.361 13,139,388 +0.03(+1.20%)
Jun 28, 2007 2.338 2.607 2.300 2.333 27,842,562 -0.06(-2.57%)
Jun 27, 2007 2.347 2.397 2.305 2.395 6,860,111 +0.02(+0.80%)
Jun 26, 2007 2.451 2.451 2.365 2.376 5,818,182 -0.02(-0.89%)
Jun 25, 2007 2.404 2.440 2.367 2.397 8,532,917 -0.01(-0.56%)
Jun 22, 2007 2.474 2.493 2.386 2.410 9,888,497 -0.09(-3.67%)
Jun 21, 2007 2.422 2.518 2.366 2.502 10,906,299 +0.11(+4.39%)
Jun 20, 2007 2.473 2.480 2.391 2.397 7,262,228 -0.06(-2.41%)
Jun 19, 2007 2.428 2.466 2.424 2.456 7,126,402 +0.01(+0.50%)
Jun 18, 2007 2.468 2.482 2.428 2.444 9,593,612 +0.01(+0.60%)
Jun 15, 2007 2.433 2.450 2.417 2.430 13,976,684 +0.05(+1.92%)
Jun 14, 2007 2.395 2.407 2.370 2.384 10,561,373 +0.03(+1.48%)
Jun 13, 2007 2.355 2.394 2.324 2.349 17,632,372 +0.02(+0.86%)
Jun 12, 2007 2.332 2.369 2.274 2.329 24,929,450 +0.03(+1.46%)
Jun 11, 2007 2.236 2.324 2.229 2.295 51,878,420 +0.06(+2.88%)
Jun 08, 2007 2.121 2.236 2.113 2.231 12,795,176 +0.11(+5.39%)
Jun 07, 2007 2.183 2.208 2.078 2.117 9,944,079 -0.07(-3.02%)
Jun 06, 2007 2.188 2.195 2.137 2.183 10,421,079 -0.06(-2.62%)
Jun 05, 2007 2.266 2.280 2.224 2.242 13,399,959 -0.06(-2.60%)
Jun 04, 2007 2.256 2.331 2.235 2.301 24,636,334 -0.05(-1.96%)
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.