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 )

2.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 29, 2010 2.626 2.645 2.601 2.604 7,842,171 -0.00(-0.17%)
Oct 28, 2010 2.558 2.620 2.550 2.609 15,017,812 +0.08(+3.00%)
Oct 27, 2010 2.555 2.572 2.520 2.533 14,085,326 -0.02(-0.86%)
Oct 25, 2010 2.514 2.584 2.511 2.555 26,320,734 +0.04(+1.45%)
Oct 22, 2010 2.565 2.565 2.501 2.518 15,227,823 -0.03(-1.26%)
Oct 21, 2010 2.603 2.609 2.521 2.550 16,210,406 -0.06(-2.40%)
Oct 20, 2010 2.579 2.636 2.574 2.613 6,611,832 +0.00(+0.11%)
Oct 19, 2010 2.574 2.635 2.563 2.610 18,238,014 -0.03(-1.22%)
Oct 18, 2010 2.625 2.679 2.613 2.642 18,763,426 +0.03(+1.00%)
Oct 15, 2010 2.585 2.632 2.575 2.616 18,814,250 +0.05(+1.99%)
Oct 14, 2010 2.562 2.593 2.543 2.565 18,533,372 -0.00(-0.17%)
Oct 13, 2010 2.539 2.569 2.531 2.569 29,155,694 +0.04(+1.56%)
Oct 12, 2010 2.512 2.531 2.458 2.530 6,311,671 +0.00(+0.17%)
Oct 11, 2010 2.502 2.527 2.489 2.525 7,962,559 +0.03(+1.05%)
Oct 08, 2010 2.499 2.514 2.473 2.499 7,805,405 +0.02(+1.00%)
Oct 07, 2010 2.470 2.498 2.448 2.474 370,335 -0.02(-0.76%)
Oct 06, 2010 2.512 2.528 2.447 2.493 11,827,232 -0.04(-1.39%)
Oct 05, 2010 2.498 2.540 2.496 2.528 135,794 +0.06(+2.30%)
Oct 04, 2010 2.448 2.471 2.433 2.471 15,698,591 +0.04(+1.62%)
Oct 01, 2010 2.432 2.441 2.394 2.432 11,337,756 +0.04(+1.65%)
Sep 30, 2010 2.369 2.393 2.344 2.393 34,943 +0.04(+1.55%)
Sep 29, 2010 2.339 2.366 2.333 2.356 142,678 +0.02(+0.87%)
Sep 28, 2010 2.306 2.347 2.295 2.336 426,562 +0.04(+1.52%)
Sep 27, 2010 2.295 2.327 2.286 2.301 12,633,673 +0.02(+0.90%)
Sep 24, 2010 2.363 2.368 2.266 2.280 12,760,130 -0.08(-3.22%)
Sep 23, 2010 2.369 2.372 2.350 2.356 79,306 -0.02(-0.80%)
Sep 22, 2010 2.352 2.382 2.339 2.375 10,252,513 +0.04(+1.88%)
Sep 21, 2010 2.355 2.365 2.308 2.331 103,693 -0.03(-1.18%)
Sep 20, 2010 2.390 2.398 2.349 2.359 7,601,546 -0.02(-0.98%)
Sep 17, 2010 2.382 2.423 2.353 2.382 7,732,997 -0.02(-0.79%)
Sep 15, 2010 2.401 2.404 2.355 2.401 7,880,204 +0.01(+0.55%)
Sep 14, 2010 2.384 2.417 2.372 2.388 47,534 +0.02(+0.86%)
Sep 13, 2010 2.353 2.382 2.352 2.368 8,908,102 +0.02(+0.75%)
Sep 10, 2010 2.341 2.368 2.323 2.350 7,741,320 +0.04(+1.64%)
Sep 09, 2010 2.306 2.318 2.280 2.312 162,208 +0.02(+0.89%)
Sep 08, 2010 2.356 2.371 2.286 2.292 201,906 -0.06(-2.42%)
Sep 07, 2010 2.393 2.393 2.346 2.349 53,453 -0.03(-1.35%)
Sep 03, 2010 2.393 2.406 2.375 2.381 11,459,342 +0.02(+0.68%)
Sep 02, 2010 2.423 2.423 2.352 2.365 94,753 -0.07(-2.70%)
Sep 01, 2010 2.412 2.466 2.407 2.431 11,484,353 +0.04(+1.71%)
Aug 31, 2010 2.388 2.422 2.349 2.390 195,967 -0.01(-0.49%)
Aug 30, 2010 2.397 2.420 2.382 2.401 14,490,050 +0.00(+0.06%)
Aug 27, 2010 2.400 2.401 2.349 2.400 17,170,960 +0.11(+4.98%)
Aug 26, 2010 2.250 2.314 2.239 2.286 428,460 +0.04(+1.89%)
Aug 25, 2010 2.193 2.248 2.163 2.244 115,023 +0.04(+1.86%)
Aug 24, 2010 2.134 2.222 2.125 2.203 23,222 +0.04(+2.03%)
Aug 23, 2010 2.203 2.206 2.158 2.159 9,770,716 -0.04(-1.99%)
Aug 20, 2010 2.133 2.209 2.095 2.203 10,031,152 +0.07(+3.21%)
Aug 19, 2010 2.131 2.156 2.128 2.134 144,500 -0.01(-0.61%)
Aug 18, 2010 2.160 2.163 2.143 2.147 150,104 -0.01(-0.27%)
Aug 17, 2010 2.174 2.176 2.150 2.153 224,766 +0.00(+0.07%)
Aug 16, 2010 2.123 2.165 2.098 2.152 8,213,287 +0.03(+1.31%)
Aug 13, 2010 2.124 2.156 2.118 2.124 13,474,653 -0.03(-1.42%)
Aug 12, 2010 2.139 2.163 2.137 2.155 25,688 -0.01(-0.27%)
Aug 11, 2010 2.174 2.182 2.152 2.160 9,968,636 -0.05(-2.05%)
Aug 10, 2010 2.198 2.219 2.181 2.206 51,562 -0.01(-0.46%)
Aug 09, 2010 2.219 2.229 2.206 2.216 7,742,519 +0.00(+0.00%)
Aug 06, 2010 2.216 2.226 2.190 2.216 8,243,175 -0.01(-0.39%)
Aug 05, 2010 2.212 2.228 2.203 2.225 264,436 +0.01(+0.26%)
Aug 04, 2010 2.217 2.237 2.209 2.219 92,150 +0.00(+0.13%)
Aug 03, 2010 2.228 2.235 2.212 2.216 59,830 -0.01(-0.46%)
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.