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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 28, 2014 2.468 2.468 2.393 2.433 7,584,818 -0.04(-1.60%)
Nov 26, 2014 2.486 2.472 2.472 2.472 13,980,144 +0.05(+2.19%)
Nov 25, 2014 2.336 2.424 2.318 2.420 16,440,584 +0.12(+5.17%)
Nov 24, 2014 2.309 2.334 2.278 2.301 16,236,280 -0.06(-2.61%)
Nov 21, 2014 2.248 2.373 2.248 2.362 15,383,273 +0.16(+7.41%)
Nov 20, 2014 2.199 2.226 2.173 2.199 13,817,784 +0.01(+0.60%)
Nov 19, 2014 2.182 2.199 2.137 2.186 12,804,766 +0.03(+1.43%)
Nov 18, 2014 2.177 2.182 2.142 2.155 9,029,392 +0.03(+1.45%)
Nov 17, 2014 2.155 2.166 2.115 2.124 11,652,502 +0.00(+0.00%)
Nov 14, 2014 2.164 2.230 2.120 2.124 20,637,300 -0.11(-4.93%)
Nov 13, 2014 2.331 2.371 2.227 2.234 13,277,053 -0.11(-4.89%)
Nov 12, 2014 2.395 2.443 2.345 2.349 24,715,188 -0.02(-1.05%)
Nov 11, 2014 2.378 2.383 2.337 2.374 8,903,128 +0.03(+1.42%)
Nov 10, 2014 2.329 2.391 2.318 2.341 19,284,628 +0.01(+0.53%)
Nov 07, 2014 2.295 2.345 2.291 2.329 10,647,016 +0.06(+2.75%)
Nov 06, 2014 2.320 2.349 2.241 2.266 15,624,153 -0.10(-4.04%)
Nov 05, 2014 2.345 2.381 2.316 2.362 12,298,602 +0.00(+0.18%)
Nov 04, 2014 2.366 2.389 2.341 2.358 14,356,168 -0.00(-0.18%)
Nov 03, 2014 2.358 2.374 2.333 2.362 13,635,407 -0.04(-1.56%)
Oct 31, 2014 2.424 2.428 2.383 2.399 14,991,018 -0.06(-2.36%)
Oct 30, 2014 2.507 2.507 2.445 2.457 10,877,999 +0.04(+1.54%)
Oct 29, 2014 2.461 2.495 2.387 2.420 11,953,287 +0.00(+0.00%)
Oct 28, 2014 2.391 2.416 2.333 2.420 11,092,321 +0.12(+5.43%)
Oct 27, 2014 2.275 2.374 2.594 2.295 23,718,462 -0.30(-11.52%)
Oct 24, 2014 2.449 2.627 2.441 2.594 17,123,978 +0.20(+8.51%)
Oct 23, 2014 2.511 2.524 2.341 2.391 13,477,930 -0.15(-6.04%)
Oct 22, 2014 2.544 2.615 2.528 2.544 8,887,061 +0.02(+0.66%)
Oct 21, 2014 2.499 2.627 2.499 2.528 14,649,464 -0.15(-5.58%)
Oct 20, 2014 2.752 2.756 2.657 2.677 9,119,437 -0.13(-4.73%)
Oct 17, 2014 2.752 2.814 2.715 2.810 8,791,788 +0.10(+3.52%)
Oct 16, 2014 2.744 2.789 2.706 2.715 11,587,984 -0.12(-4.11%)
Oct 15, 2014 2.847 2.889 2.731 2.831 15,646,958 -0.11(-3.81%)
Oct 14, 2014 2.893 3.007 2.870 2.943 12,086,728 -0.00(-0.14%)
Oct 13, 2014 2.918 3.022 2.881 2.947 13,045,685 +0.15(+5.18%)
Oct 10, 2014 2.789 2.893 2.777 2.802 10,874,188 -0.05(-1.60%)
Oct 09, 2014 2.960 2.980 2.843 2.847 20,282,616 -0.09(-2.97%)
Oct 08, 2014 2.914 2.947 2.744 2.935 32,914,774 +0.12(+4.28%)
Oct 07, 2014 2.694 2.831 2.686 2.814 27,015,952 +0.23(+9.00%)
Oct 06, 2014 2.611 2.615 2.561 2.582 14,560,918 +0.13(+5.25%)
Oct 03, 2014 2.374 2.474 2.366 2.453 14,063,378 +0.00(+0.17%)
Oct 02, 2014 2.495 2.507 2.445 2.449 8,649,166 -0.02(-1.01%)
Oct 01, 2014 2.507 2.536 2.474 2.474 10,661,914 -0.11(-4.33%)
Sep 30, 2014 2.557 2.632 2.540 2.586 13,953,294 +0.06(+2.30%)
Sep 29, 2014 2.466 2.549 2.466 2.528 10,579,097 -0.08(-3.03%)
Sep 26, 2014 2.557 2.619 2.540 2.607 8,481,604 +0.02(+0.96%)
Sep 25, 2014 2.603 2.636 2.578 2.582 6,798,388 -0.05(-1.74%)
Sep 24, 2014 2.619 2.640 2.565 2.627 8,445,483 -0.08(-2.91%)
Sep 23, 2014 2.694 2.760 2.681 2.706 13,395,802 +0.04(+1.56%)
Sep 22, 2014 2.677 2.698 2.640 2.665 7,545,753 -0.07(-2.58%)
Sep 19, 2014 2.793 2.798 2.731 2.735 9,155,251 -0.04(-1.35%)
Sep 18, 2014 2.781 2.843 2.760 2.773 14,520,429 -0.03(-1.04%)
Sep 17, 2014 2.930 2.943 2.798 2.802 20,300,232 -0.24(-8.04%)
Sep 16, 2014 2.968 3.059 2.955 3.047 18,007,134 +0.00(+0.14%)
Sep 15, 2014 3.030 3.055 3.005 3.043 9,554,628 +0.05(+1.81%)
Sep 12, 2014 3.055 3.076 2.968 2.989 12,808,347 -0.14(-4.38%)
Sep 11, 2014 3.200 3.225 3.113 3.126 15,588,162 -0.10(-3.09%)
Sep 10, 2014 3.258 3.258 3.167 3.225 13,750,382 -0.02(-0.77%)
Sep 09, 2014 3.341 3.341 3.229 3.250 10,515,712 -0.12(-3.57%)
Sep 08, 2014 3.528 3.537 3.362 3.370 8,507,346 -0.15(-4.25%)
Sep 05, 2014 3.545 3.553 3.499 3.520 7,747,118 -0.03(-0.82%)
Sep 04, 2014 3.561 3.595 3.532 3.549 8,213,679 -0.02(-0.47%)
Sep 03, 2014 3.553 3.599 3.532 3.566 12,134,644 +0.05(+1.30%)
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.