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 29, 2008 2.742 2.780 2.632 2.650 0 -0.13(-4.60%)
Aug 28, 2008 2.796 2.817 2.727 2.778 7,350,032 +0.01(+0.27%)
Aug 27, 2008 2.752 2.778 2.722 2.770 8,921,704 +0.05(+1.71%)
Aug 26, 2008 2.683 2.737 2.667 2.724 7,110,648 +0.02(+0.64%)
Aug 25, 2008 2.745 2.775 2.683 2.706 4,659,429 -0.04(-1.52%)
Aug 22, 2008 2.791 2.803 2.706 2.748 0 -0.03(-1.15%)
Aug 21, 2008 2.788 2.829 2.757 2.780 6,860,132 -0.03(-1.09%)
Aug 20, 2008 2.779 2.850 2.713 2.811 14,324,408 +0.06(+2.14%)
Aug 19, 2008 2.591 2.758 2.579 2.752 10,874,985 +0.12(+4.67%)
Aug 18, 2008 2.724 2.733 2.571 2.629 11,789,174 -0.07(-2.77%)
Aug 15, 2008 2.729 2.753 2.663 2.704 0 +0.05(+2.04%)
Aug 14, 2008 2.687 2.742 2.632 2.650 7,735,680 -0.04(-1.42%)
Aug 13, 2008 2.607 2.711 2.584 2.688 15,074,979 +0.09(+3.45%)
Aug 12, 2008 2.592 2.645 2.554 2.598 17,714,742 +0.00(+0.14%)
Aug 11, 2008 2.715 2.756 2.557 2.595 20,853,396 -0.15(-5.63%)
Aug 08, 2008 2.730 2.789 2.618 2.749 14,547,929 -0.05(-1.88%)
Aug 07, 2008 2.829 2.839 2.765 2.802 18,647,800 -0.04(-1.25%)
Aug 06, 2008 2.923 2.923 2.828 2.838 26,640,282 -0.08(-2.82%)
Aug 05, 2008 2.871 2.934 2.871 2.920 11,589,058 +0.02(+0.76%)
Aug 04, 2008 2.977 2.977 2.861 2.898 13,004,865 +0.01(+0.38%)
Aug 01, 2008 2.916 2.930 2.880 2.887 13,220,779 -0.03(-1.01%)
Jul 31, 2008 2.928 2.943 2.886 2.916 16,952,242 -0.01(-0.34%)
Jul 30, 2008 3.015 3.028 2.910 2.926 13,762,789 -0.08(-2.77%)
Jul 29, 2008 3.010 3.088 2.978 3.010 11,853,312 -0.01(-0.37%)
Jul 28, 2008 3.131 3.187 3.005 3.021 16,560,177 -0.11(-3.42%)
Jul 25, 2008 3.015 3.157 3.012 3.128 21,243,352 +0.11(+3.71%)
Jul 24, 2008 3.053 3.080 2.975 3.016 10,111,238 -0.04(-1.29%)
Jul 23, 2008 3.128 3.163 3.039 3.055 11,335,846 -0.10(-3.23%)
Jul 22, 2008 3.209 3.211 3.145 3.157 7,738,945 -0.07(-2.17%)
Jul 21, 2008 3.208 3.232 3.187 3.227 13,022,340 +0.04(+1.39%)
Jul 18, 2008 3.113 3.200 3.092 3.183 14,614,526 +0.07(+2.25%)
Jul 17, 2008 3.260 3.260 3.085 3.113 12,286,232 -0.09(-2.80%)
Jul 16, 2008 3.145 3.228 3.120 3.203 18,693,420 +0.06(+1.84%)
Jul 15, 2008 3.066 3.190 2.996 3.145 13,603,659 +0.03(+0.95%)
Jul 14, 2008 3.054 3.136 3.031 3.115 12,347,283 +0.09(+3.13%)
Jul 11, 2008 2.968 3.055 2.943 3.021 15,116,592 +0.03(+0.94%)
Jul 10, 2008 2.835 3.007 2.827 2.993 12,083,363 +0.13(+4.68%)
Jul 09, 2008 2.871 2.955 2.845 2.859 10,378,082 -0.00(-0.17%)
Jul 08, 2008 2.792 2.885 2.785 2.864 15,214,460 +0.02(+0.56%)
Jul 07, 2008 2.869 2.883 2.785 2.848 10,788,755 -0.08(-2.69%)
Jul 04, 2008 2.947 2.966 2.864 2.926 9,631,135 +0.00(+0.00%)
Jul 03, 2008 2.947 2.966 2.864 2.926 9,631,135 -0.00(-0.04%)
Jul 02, 2008 2.984 3.005 2.916 2.928 10,367,210 -0.06(-1.85%)
Jul 01, 2008 3.002 3.010 2.934 2.983 27,068,878 -0.03(-1.06%)
Jun 30, 2008 2.969 3.043 2.969 3.015 7,158,230 +0.05(+1.61%)
Jun 27, 2008 2.995 3.000 2.932 2.967 12,026,343 -0.01(-0.49%)
Jun 26, 2008 2.921 3.015 2.921 2.982 33,360,454 -0.02(-0.78%)
Jun 25, 2008 2.861 3.027 2.855 3.005 19,022,616 +0.14(+4.98%)
Jun 24, 2008 2.866 2.897 2.837 2.862 9,817,546 -0.05(-1.56%)
Jun 23, 2008 2.978 2.978 2.886 2.908 10,628,411 -0.04(-1.29%)
Jun 20, 2008 2.974 3.064 2.921 2.946 19,457,500 -0.05(-1.76%)
Jun 19, 2008 2.947 3.031 2.912 2.999 17,614,806 +0.08(+2.69%)
Jun 18, 2008 2.931 2.940 2.898 2.920 8,501,357 -0.03(-0.92%)
Jun 17, 2008 2.950 3.000 2.924 2.947 15,110,143 +0.04(+1.44%)
Jun 16, 2008 2.898 2.915 2.888 2.905 6,164,944 -0.01(-0.34%)
Jun 13, 2008 2.936 2.936 2.883 2.915 4,418,783 -0.05(-1.58%)
Jun 12, 2008 2.942 2.984 2.893 2.962 7,354,478 +0.01(+0.33%)
Jun 11, 2008 2.970 2.991 2.901 2.952 16,920,206 -0.01(-0.29%)
Jun 10, 2008 2.925 2.973 2.886 2.961 11,043,098 -0.05(-1.59%)
Jun 09, 2008 2.956 3.011 2.939 3.009 12,200,335 +0.12(+3.99%)
Jun 06, 2008 2.966 3.036 2.893 2.893 14,344,694 -0.14(-4.62%)
Jun 05, 2008 2.964 3.040 2.957 3.033 11,303,166 +0.10(+3.43%)
Jun 04, 2008 2.859 2.972 2.859 2.932 14,505,054 +0.06(+1.92%)
Jun 03, 2008 2.926 2.946 2.867 2.877 14,468,066 -0.05(-1.68%)
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.