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 +0.207 (+8.70%)
Official Closing 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 (%)
Jun 30, 2011 3.185 3.199 3.166 3.183 15,119,906 +0.01(+0.39%)
Jun 29, 2011 3.143 3.173 3.111 3.171 18,488,434 +0.04(+1.13%)
Jun 28, 2011 3.091 3.136 3.085 3.136 10,685,508 +0.05(+1.60%)
Jun 27, 2011 3.065 3.095 3.054 3.086 5,863,376 +0.01(+0.35%)
Jun 24, 2011 3.091 3.099 3.063 3.075 7,958,274 +0.00(+0.15%)
Jun 23, 2011 3.028 3.071 3.011 3.071 7,972,577 +0.01(+0.30%)
Jun 22, 2011 3.074 3.110 3.055 3.062 13,244,867 -0.03(-1.05%)
Jun 21, 2011 3.054 3.095 3.035 3.094 13,351,199 +0.05(+1.62%)
Jun 20, 2011 3.045 3.048 3.028 3.045 14,181,446 +0.08(+2.60%)
Jun 17, 2011 2.969 2.984 2.944 2.967 8,324,288 +0.02(+0.63%)
Jun 16, 2011 2.957 2.974 2.923 2.949 16,097,539 -0.02(-0.68%)
Jun 15, 2011 2.960 2.981 2.932 2.969 10,608,515 -0.02(-0.67%)
Jun 14, 2011 2.978 3.004 2.972 2.989 14,288,121 +0.02(+0.73%)
Jun 13, 2011 2.960 3.003 2.955 2.967 11,522,628 +0.03(+1.05%)
Jun 10, 2011 2.952 2.972 2.915 2.937 10,542,161 -0.05(-1.55%)
Jun 09, 2011 3.020 3.020 2.966 2.983 7,624,711 -0.01(-0.26%)
Jun 08, 2011 3.026 3.060 2.989 2.991 12,790,968 -0.06(-1.82%)
Jun 07, 2011 3.048 3.057 3.032 3.046 12,192,737 +0.00(+0.05%)
Jun 06, 2011 3.068 3.079 3.014 3.045 25,943,684 -0.04(-1.25%)
Jun 03, 2011 2.971 3.088 2.964 3.083 34,208,516 +0.08(+2.72%)
May 24, 2011 2.995 3.014 2.988 3.001 12,569,312 +0.03(+1.14%)
May 23, 2011 3.003 3.011 2.964 2.967 6,225,908 -0.06(-2.04%)
May 20, 2011 3.009 3.048 2.994 3.029 8,856,937 +0.02(+0.82%)
May 19, 2011 3.004 3.035 2.964 3.004 11,939,058 +0.02(+0.62%)
May 18, 2011 2.992 3.023 2.961 2.986 10,295,537 -0.02(-0.51%)
May 17, 2011 2.952 3.026 2.949 3.001 17,151,544 +0.03(+0.93%)
May 16, 2011 2.952 3.028 2.937 2.974 13,686,136 +0.01(+0.36%)
May 13, 2011 3.031 3.065 2.957 2.963 15,143,616 -0.08(-2.68%)
May 12, 2011 2.986 3.057 2.977 3.045 10,751,932 +0.06(+2.17%)
May 11, 2011 3.004 3.008 2.967 2.980 13,890,980 -0.07(-2.18%)
May 10, 2011 3.040 3.080 3.017 3.046 6,556,663 +0.00(+0.10%)
May 09, 2011 2.998 3.048 2.991 3.043 9,451,765 +0.04(+1.49%)
May 06, 2011 2.980 3.051 2.957 2.998 13,230,720 +0.07(+2.48%)
May 05, 2011 2.930 2.980 2.912 2.926 13,702,481 -0.00(-0.11%)
May 04, 2011 2.994 2.997 2.918 2.929 11,931,427 -0.02(-0.73%)
May 03, 2011 2.949 2.974 2.929 2.951 10,593,816 -0.02(-0.78%)
May 02, 2011 2.967 2.974 2.955 2.974 15,361,959 -0.16(-5.07%)
Apr 29, 2011 3.084 3.165 3.075 3.132 13,820,798 +0.08(+2.61%)
Apr 28, 2011 3.036 3.059 3.014 3.053 11,998,256 -0.02(-0.64%)
Apr 27, 2011 3.066 3.075 3.002 3.072 11,069,119 +0.02(+0.59%)
Apr 26, 2011 3.056 3.090 3.044 3.054 12,842,730 +0.01(+0.39%)
Apr 25, 2011 3.021 3.044 2.991 3.042 6,609,855 +0.02(+0.60%)
Apr 21, 2011 3.042 3.044 3.009 3.024 7,742,071 +0.01(+0.45%)
Apr 20, 2011 3.074 3.081 2.972 3.011 15,166,785 -0.04(-1.18%)
Apr 19, 2011 2.991 3.062 2.987 3.047 12,779,421 +0.09(+3.05%)
Apr 18, 2011 2.975 2.978 2.898 2.957 17,765,282 -0.00(-0.15%)
Apr 15, 2011 2.979 2.997 2.957 2.961 15,516,989 -0.02(-0.75%)
Apr 14, 2011 2.988 3.001 2.966 2.984 13,045,915 +0.01(+0.40%)
Apr 13, 2011 2.994 3.003 2.942 2.972 20,122,652 +0.01(+0.35%)
Apr 12, 2011 2.987 3.018 2.949 2.961 15,847,098 -0.03(-1.10%)
Apr 11, 2011 3.054 3.054 2.979 2.994 17,311,134 -0.05(-1.72%)
Apr 08, 2011 3.093 3.096 3.020 3.047 15,931,954 -0.03(-0.98%)
Apr 07, 2011 3.072 3.104 3.056 3.077 13,872,913 +0.02(+0.49%)
Apr 06, 2011 3.113 3.116 3.054 3.062 12,960,720 -0.04(-1.26%)
Apr 05, 2011 3.048 3.135 3.045 3.101 13,555,623 +0.04(+1.18%)
Apr 04, 2011 3.059 3.110 3.032 3.065 25,135,890 +0.03(+1.04%)
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.