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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Sep 30, 2010 2.323 2.346 2.299 2.346 35,636 +0.04(+1.55%)
Sep 29, 2010 2.293 2.320 2.287 2.310 145,506 +0.02(+0.88%)
Sep 28, 2010 2.262 2.302 2.250 2.290 435,017 +0.03(+1.52%)
Sep 27, 2010 2.250 2.282 2.242 2.256 12,884,084 +0.02(+0.90%)
Sep 24, 2010 2.317 2.322 2.222 2.236 13,013,048 -0.07(-3.22%)
Sep 23, 2010 2.323 2.326 2.305 2.310 80,878 -0.02(-0.80%)
Sep 22, 2010 2.306 2.336 2.293 2.329 10,455,728 +0.04(+1.88%)
Sep 21, 2010 2.309 2.319 2.263 2.286 105,748 -0.03(-1.18%)
Sep 20, 2010 2.343 2.352 2.303 2.313 7,752,216 -0.02(-0.98%)
Sep 17, 2010 2.336 2.376 2.307 2.336 7,886,273 -0.02(-0.79%)
Sep 15, 2010 2.355 2.358 2.309 2.355 8,036,397 +0.01(+0.55%)
Sep 14, 2010 2.337 2.370 2.326 2.342 48,476 +0.02(+0.86%)
Sep 13, 2010 2.307 2.336 2.306 2.322 9,084,670 +0.02(+0.75%)
Sep 10, 2010 2.296 2.322 2.277 2.305 7,894,761 +0.04(+1.64%)
Sep 09, 2010 2.262 2.273 2.236 2.267 165,424 +0.02(+0.89%)
Sep 08, 2010 2.310 2.325 2.242 2.247 205,908 -0.06(-2.42%)
Sep 07, 2010 2.346 2.346 2.300 2.303 54,512 -0.03(-1.35%)
Sep 03, 2010 2.346 2.359 2.329 2.335 11,686,477 +0.02(+0.68%)
Sep 02, 2010 2.376 2.376 2.306 2.319 96,631 -0.06(-2.70%)
Sep 01, 2010 2.365 2.418 2.360 2.383 11,711,983 +0.04(+1.71%)
Aug 31, 2010 2.342 2.375 2.303 2.343 199,851 -0.01(-0.49%)
Aug 30, 2010 2.350 2.373 2.336 2.355 14,777,256 +0.00(+0.06%)
Aug 27, 2010 2.353 2.355 2.303 2.353 17,511,304 +0.11(+4.98%)
Aug 26, 2010 2.206 2.269 2.196 2.242 436,953 +0.04(+1.89%)
Aug 25, 2010 2.150 2.204 2.121 2.200 117,303 +0.04(+1.86%)
Aug 24, 2010 2.093 2.179 2.084 2.160 23,682 +0.04(+2.03%)
Aug 23, 2010 2.160 2.163 2.116 2.117 9,964,381 -0.04(-1.99%)
Aug 20, 2010 2.091 2.166 2.054 2.160 10,229,979 +0.07(+3.21%)
Aug 19, 2010 2.090 2.114 2.087 2.093 147,364 -0.01(-0.61%)
Aug 18, 2010 2.118 2.121 2.101 2.106 153,079 -0.01(-0.27%)
Aug 17, 2010 2.131 2.134 2.108 2.111 229,221 +0.00(+0.07%)
Aug 16, 2010 2.081 2.123 2.057 2.110 8,376,083 +0.03(+1.31%)
Aug 13, 2010 2.083 2.114 2.077 2.083 13,741,734 -0.03(-1.42%)
Aug 12, 2010 2.097 2.121 2.096 2.113 26,197 -0.01(-0.27%)
Aug 11, 2010 2.131 2.140 2.111 2.118 10,166,224 -0.04(-2.05%)
Aug 10, 2010 2.156 2.176 2.139 2.163 52,584 -0.01(-0.46%)
Aug 09, 2010 2.176 2.186 2.163 2.173 7,895,983 +0.00(+0.00%)
Aug 06, 2010 2.173 2.183 2.147 2.173 8,406,563 -0.01(-0.39%)
Aug 05, 2010 2.169 2.184 2.160 2.181 269,677 +0.01(+0.26%)
Aug 04, 2010 2.174 2.194 2.166 2.176 93,977 +0.00(+0.13%)
Aug 03, 2010 2.184 2.191 2.169 2.173 61,016 -0.01(-0.46%)
Aug 02, 2010 2.209 2.219 2.180 2.183 13,728,719 +0.01(+0.33%)
Jul 30, 2010 2.176 2.203 2.163 2.176 17,459,068 -0.01(-0.26%)
Jul 29, 2010 2.176 2.187 2.161 2.181 301,073 +0.02(+0.99%)
Jul 28, 2010 2.149 2.176 2.139 2.160 18,032,956 +0.00(+0.20%)
Jul 27, 2010 2.147 2.163 2.129 2.156 603,578 +0.02(+1.01%)
Jul 26, 2010 2.116 2.139 2.103 2.134 11,563,501 +0.01(+0.68%)
Jul 23, 2010 2.073 2.120 2.071 2.120 13,388,831 +0.01(+0.54%)
Jul 22, 2010 2.077 2.130 2.070 2.108 66,905 +0.06(+2.94%)
Jul 21, 2010 2.068 2.073 2.041 2.048 12,343,674 -0.01(-0.42%)
Jul 20, 2010 2.023 2.066 2.020 2.057 92,391 +0.01(+0.70%)
Jul 19, 2010 2.048 2.066 2.033 2.043 9,545,878 -0.02(-0.83%)
Jul 16, 2010 2.060 2.088 2.050 2.060 12,988,520 -0.04(-1.71%)
Jul 15, 2010 2.104 2.116 2.071 2.096 12,736,307 -0.02(-1.08%)
Jul 14, 2010 2.129 2.140 2.078 2.118 36,600 -0.04(-1.73%)
Jul 13, 2010 2.171 2.176 2.138 2.156 36,474 +0.02(+0.94%)
Jul 12, 2010 2.167 2.167 2.104 2.136 12,660,075 -0.03(-1.32%)
Jul 09, 2010 2.164 2.179 2.077 2.164 24,192,592 +0.03(+1.21%)
Jul 08, 2010 2.179 2.189 2.110 2.139 25,383,492 -0.05(-2.23%)
Jul 07, 2010 2.189 2.200 2.163 2.187 563,115 +0.00(+0.07%)
Jul 06, 2010 2.184 2.220 2.163 2.186 403,517 +0.04(+1.66%)
Jul 02, 2010 2.150 2.169 2.124 2.150 11,408,318 +0.02(+1.08%)
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.