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 (%)
Feb 29, 2012 3.751 3.759 3.652 3.654 18,188,658 -0.07(-1.98%)
Feb 28, 2012 3.662 3.743 3.634 3.727 8,945,915 +0.10(+2.64%)
Feb 27, 2012 3.638 3.657 3.617 3.631 9,752,754 -0.04(-1.13%)
Feb 24, 2012 3.670 3.673 3.644 3.673 10,268,077 +0.00(+0.00%)
Feb 23, 2012 3.675 3.727 3.633 3.673 11,387,608 +0.02(+0.53%)
Feb 22, 2012 3.598 3.662 3.553 3.654 8,774,214 +0.07(+1.97%)
Feb 21, 2012 3.630 3.630 3.105 3.583 11,094,111 -0.03(-0.84%)
Feb 17, 2012 3.614 3.634 3.596 3.614 11,451,748 -0.00(-0.09%)
Feb 16, 2012 3.599 3.630 3.574 3.617 13,048,711 +0.03(+0.85%)
Feb 15, 2012 3.567 3.598 3.556 3.586 14,152,233 +0.06(+1.63%)
Feb 14, 2012 3.527 3.534 3.503 3.529 14,261,856 +0.01(+0.23%)
Feb 13, 2012 3.495 3.535 3.482 3.521 19,235,480 +0.04(+1.10%)
Feb 10, 2012 3.418 3.498 3.401 3.482 23,279,978 +0.02(+0.69%)
Feb 09, 2012 3.338 3.466 3.318 3.458 20,087,034 +0.09(+2.66%)
Feb 08, 2012 3.332 3.372 3.321 3.369 58,342,656 +0.03(+0.96%)
Feb 07, 2012 3.313 3.354 3.306 3.337 12,568,223 +0.01(+0.39%)
Feb 06, 2012 3.271 3.330 3.260 3.324 11,033,657 +0.04(+1.17%)
Feb 03, 2012 3.345 3.345 3.278 3.286 23,267,100 -0.03(-0.87%)
Feb 02, 2012 3.313 3.329 3.262 3.314 18,559,672 -0.01(-0.38%)
Feb 01, 2012 3.292 3.327 3.249 3.327 20,218,614 +0.09(+2.72%)
Jan 31, 2012 3.233 3.274 3.169 3.239 21,301,710 +0.06(+1.86%)
Jan 30, 2012 3.156 3.193 3.151 3.180 9,817,326 +0.02(+0.61%)
Jan 27, 2012 3.135 3.191 3.145 3.161 14,174,590 +0.03(+0.82%)
Jan 26, 2012 3.170 3.183 3.129 3.135 17,148,270 -0.02(-0.76%)
Jan 25, 2012 3.126 3.166 3.081 3.159 10,464,760 +0.04(+1.23%)
Jan 24, 2012 3.119 3.145 3.110 3.121 20,659,998 -0.03(-1.02%)
Jan 23, 2012 3.162 3.178 3.142 3.153 18,006,422 +0.01(+0.20%)
Jan 20, 2012 3.106 3.151 3.097 3.146 8,742,278 +0.06(+1.92%)
Jan 19, 2012 3.100 3.118 3.063 3.087 18,168,338 +0.01(+0.31%)
Jan 18, 2012 3.020 3.092 3.010 3.078 17,028,550 +0.07(+2.23%)
Jan 17, 2012 2.985 3.020 2.977 3.010 12,715,081 +0.04(+1.24%)
Jan 13, 2012 2.956 2.985 2.913 2.974 9,531,802 -0.01(-0.21%)
Jan 12, 2012 2.967 2.988 2.956 2.980 10,704,682 +0.03(+0.92%)
Jan 11, 2012 2.916 2.954 2.910 2.953 11,006,676 +0.02(+0.71%)
Jan 10, 2012 2.950 2.961 2.897 2.932 13,108,159 +0.04(+1.22%)
Jan 09, 2012 2.900 2.914 2.852 2.897 8,979,969 +0.03(+0.95%)
Jan 06, 2012 2.906 2.916 2.845 2.870 5,692,854 -0.01(-0.39%)
Jan 05, 2012 2.874 2.886 2.844 2.881 8,626,319 +0.00(+0.17%)
Jan 04, 2012 2.857 2.916 2.849 2.876 10,137,091 +0.03(+1.01%)
Dec 30, 2011 2.874 2.874 2.839 2.847 8,406,498 -0.03(-0.95%)
Dec 29, 2011 2.839 2.881 2.823 2.874 7,119,559 +0.04(+1.47%)
Dec 28, 2011 2.884 2.897 2.813 2.833 8,698,470 -0.07(-2.26%)
Dec 27, 2011 2.898 2.903 2.879 2.898 5,388,098 +0.01(+0.44%)
Dec 23, 2011 2.858 2.908 2.845 2.886 9,431,308 +0.06(+2.27%)
Dec 21, 2011 2.813 2.833 2.777 2.821 11,336,620 +0.01(+0.24%)
Dec 20, 2011 2.787 2.832 2.782 2.815 10,049,419 +0.11(+4.23%)
Dec 19, 2011 2.719 2.784 2.676 2.701 11,279,596 -0.02(-0.91%)
Dec 16, 2011 2.776 2.782 2.696 2.725 23,711,332 -0.06(-2.05%)
Dec 15, 2011 2.765 2.822 2.758 2.782 15,084,875 +0.06(+2.38%)
Dec 14, 2011 2.684 2.756 2.671 2.718 16,628,775 +0.00(+0.06%)
Dec 13, 2011 2.727 2.762 2.702 2.716 14,989,468 +0.01(+0.28%)
Dec 12, 2011 2.701 2.722 2.656 2.708 12,252,769 +0.00(+0.06%)
Dec 09, 2011 2.642 2.718 2.642 2.707 14,862,363 +0.07(+2.57%)
Dec 08, 2011 2.681 2.692 2.627 2.639 17,329,136 -0.08(-2.84%)
Dec 07, 2011 2.665 2.732 2.661 2.716 19,482,122 +0.03(+1.09%)
Dec 06, 2011 2.657 2.691 2.650 2.687 13,859,839 +0.02(+0.69%)
Dec 05, 2011 2.611 2.674 2.600 2.668 18,448,314 +0.11(+4.15%)
Dec 02, 2011 2.654 2.684 2.546 2.562 14,809,807 -0.12(-4.54%)
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.