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, 2013 2.343 2.356 2.314 2.343 9,108,394 +0.02(+0.70%)
Sep 27, 2013 2.332 2.356 2.321 2.326 7,513,376 -0.00(-0.12%)
Sep 26, 2013 2.375 2.375 2.313 2.329 6,823,899 -0.02(-1.04%)
Sep 25, 2013 2.375 2.375 2.345 2.354 11,435,158 -0.02(-1.03%)
Sep 24, 2013 2.335 2.397 2.324 2.378 15,790,842 +0.04(+1.86%)
Sep 23, 2013 2.291 2.341 2.291 2.335 18,315,900 +0.05(+2.14%)
Sep 20, 2013 2.324 2.329 2.278 2.286 8,426,032 -0.02(-1.06%)
Sep 19, 2013 2.318 2.324 2.286 2.310 17,110,002 +0.01(+0.35%)
Sep 18, 2013 2.218 2.310 2.207 2.302 22,384,968 +0.05(+2.04%)
Sep 17, 2013 2.272 2.294 2.248 2.256 10,696,268 +0.01(+0.36%)
Sep 16, 2013 2.282 2.286 2.248 2.248 9,439,861 +0.01(+0.36%)
Sep 13, 2013 2.240 2.251 2.219 2.240 6,462,603 +0.02(+0.73%)
Sep 12, 2013 2.288 2.288 2.218 2.223 14,000,077 -0.06(-2.61%)
Sep 11, 2013 2.283 2.288 2.234 2.283 6,583,442 -0.02(-0.82%)
Sep 10, 2013 2.324 2.335 2.264 2.302 10,903,883 -0.01(-0.23%)
Sep 09, 2013 2.256 2.307 2.256 2.307 6,471,429 +0.07(+3.28%)
Sep 06, 2013 2.234 2.253 2.218 2.234 10,833,870 +0.03(+1.23%)
Sep 05, 2013 2.142 2.214 2.142 2.207 8,430,262 +0.07(+3.30%)
Sep 04, 2013 2.147 2.158 2.123 2.137 6,213,431 -0.02(-1.00%)
Sep 03, 2013 2.169 2.194 2.134 2.158 6,926,397 +0.00(+0.13%)
Aug 30, 2013 2.161 2.175 2.118 2.156 10,210,261 +0.00(+0.00%)
Aug 29, 2013 2.145 2.177 2.126 2.156 10,240,050 +0.00(+0.13%)
Aug 28, 2013 2.188 2.221 2.150 2.153 12,430,894 -0.02(-0.75%)
Aug 27, 2013 2.166 2.188 2.142 2.169 9,655,380 -0.01(-0.62%)
Aug 26, 2013 2.245 2.245 2.169 2.183 9,823,481 -0.06(-2.78%)
Aug 23, 2013 2.196 2.251 2.172 2.245 7,265,255 +0.08(+3.89%)
Aug 22, 2013 2.150 2.183 2.150 2.161 7,578,640 +0.02(+0.89%)
Aug 21, 2013 2.180 2.188 2.139 2.142 8,181,226 -0.06(-2.71%)
Aug 20, 2013 2.223 2.244 2.199 2.202 6,103,575 -0.01(-0.61%)
Aug 19, 2013 2.223 2.267 2.210 2.215 8,272,122 -0.02(-1.09%)
Aug 16, 2013 2.294 2.297 2.237 2.240 9,532,169 -0.07(-3.17%)
Aug 15, 2013 2.321 2.335 2.291 2.313 8,207,330 -0.06(-2.63%)
Aug 14, 2013 2.451 2.457 2.356 2.375 10,852,601 -0.06(-2.45%)
Aug 13, 2013 2.451 2.462 2.424 2.435 7,654,990 -0.02(-0.99%)
Aug 12, 2013 2.481 2.549 2.443 2.459 8,127,930 +0.01(+0.44%)
Aug 09, 2013 2.438 2.465 2.419 2.448 7,254,228 -0.02(-0.77%)
Aug 08, 2013 2.462 2.481 2.394 2.467 8,881,428 +0.01(+0.44%)
Aug 07, 2013 2.397 2.481 2.381 2.457 7,170,653 +0.07(+2.95%)
Aug 06, 2013 2.462 2.484 2.378 2.386 8,309,762 -0.07(-2.76%)
Aug 05, 2013 2.424 2.481 2.421 2.454 5,788,966 -0.03(-1.20%)
Aug 02, 2013 2.473 2.516 2.457 2.484 5,830,630 +0.04(+1.44%)
Aug 01, 2013 2.508 2.511 2.413 2.448 14,282,902 -0.06(-2.48%)
Jul 31, 2013 2.522 2.540 2.486 2.511 9,005,623 -0.06(-2.42%)
Jul 30, 2013 2.617 2.617 2.565 2.573 5,716,308 -0.05(-2.06%)
Jul 29, 2013 2.598 2.649 2.595 2.627 6,007,166 +0.02(+0.73%)
Jul 26, 2013 2.638 2.663 2.595 2.608 6,640,695 -0.05(-1.84%)
Jul 25, 2013 2.568 2.657 2.568 2.657 7,035,667 +0.09(+3.48%)
Jul 24, 2013 2.611 2.611 2.533 2.568 5,334,650 -0.04(-1.46%)
Jul 23, 2013 2.617 2.633 2.589 2.606 7,601,989 +0.01(+0.31%)
Jul 22, 2013 2.565 2.604 2.535 2.598 6,965,218 +0.07(+2.68%)
Jul 19, 2013 2.478 2.551 2.473 2.530 9,590,131 -0.01(-0.53%)
Jul 18, 2013 2.476 2.554 2.470 2.543 7,094,971 +0.07(+2.96%)
Jul 17, 2013 2.443 2.497 2.438 2.470 6,874,901 +0.05(+1.90%)
Jul 16, 2013 2.459 2.465 2.405 2.424 10,354,058 -0.02(-0.78%)
Jul 15, 2013 2.386 2.454 2.348 2.443 14,954,784 +0.02(+0.90%)
Jul 12, 2013 2.489 2.505 2.400 2.421 6,387,717 -0.08(-3.35%)
Jul 11, 2013 2.459 2.505 2.435 2.505 7,489,348 +0.09(+3.82%)
Jul 10, 2013 2.381 2.473 2.375 2.413 9,287,973 +0.01(+0.34%)
Jul 09, 2013 2.429 2.413 2.374 2.405 9,210,324 -0.01(-0.34%)
Jul 08, 2013 2.397 2.451 2.373 2.413 11,092,328 +0.09(+3.85%)
Jul 05, 2013 2.364 2.370 2.267 2.324 12,916,514 -0.01(-0.35%)
Jul 03, 2013 2.348 2.370 2.318 2.332 6,881,086 -0.02(-1.04%)
Jul 02, 2013 2.429 2.457 2.340 2.356 8,355,508 -0.09(-3.55%)
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.