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 +0.210 (+8.82%)
Official Closing 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 (%)
Dec 31, 2009 2.578 2.526 2.526 2.526 9,543,569 -0.03(-1.20%)
Dec 30, 2009 2.529 2.568 2.524 2.557 7,990,569 +0.03(+1.16%)
Dec 29, 2009 2.512 2.547 2.511 2.528 10,296,603 +0.04(+1.52%)
Dec 28, 2009 2.497 2.497 2.448 2.490 12,178,953 +0.05(+2.06%)
Dec 24, 2009 2.434 2.447 2.403 2.440 2,844,062 +0.04(+1.57%)
Dec 23, 2009 2.451 2.451 2.393 2.402 19,668,638 -0.01(-0.58%)
Dec 22, 2009 2.459 2.459 2.398 2.416 15,062,111 +0.00(+0.06%)
Dec 21, 2009 2.449 2.487 2.398 2.414 19,677,596 -0.00(-0.17%)
Dec 18, 2009 2.420 2.486 2.410 2.419 25,953,834 -0.06(-2.37%)
Dec 17, 2009 2.539 2.540 2.455 2.477 18,469,830 -0.13(-4.94%)
Dec 16, 2009 2.602 2.634 2.532 2.606 24,807,346 -0.00(-0.05%)
Dec 15, 2009 2.663 2.673 2.596 2.607 22,853,138 -0.10(-3.87%)
Dec 14, 2009 2.714 2.722 2.691 2.712 25,243,398 -0.03(-0.97%)
Dec 11, 2009 2.747 2.759 2.712 2.739 19,779,272 -0.02(-0.86%)
Dec 10, 2009 2.775 2.866 2.728 2.763 21,935,604 +0.03(+0.92%)
Dec 09, 2009 2.676 2.745 2.662 2.738 16,349,457 +0.07(+2.68%)
Dec 08, 2009 2.679 2.686 2.610 2.666 17,807,364 -0.03(-0.99%)
Dec 07, 2009 2.677 2.728 2.642 2.693 13,467,342 +0.01(+0.21%)
Dec 04, 2009 2.761 2.766 2.649 2.687 19,576,320 +0.00(+0.16%)
Dec 03, 2009 2.738 2.739 2.682 2.683 19,594,348 +0.01(+0.31%)
Dec 02, 2009 2.579 2.696 2.572 2.675 22,077,458 +0.11(+4.37%)
Dec 01, 2009 2.564 2.585 2.545 2.563 16,613,588 +0.05(+1.89%)
Nov 30, 2009 2.549 2.578 2.463 2.515 32,619,792 -0.02(-0.61%)
Nov 27, 2009 2.391 2.571 2.391 2.531 11,389,482 +0.04(+1.46%)
Nov 25, 2009 2.469 2.500 2.454 2.494 10,904,654 +0.01(+0.23%)
Nov 24, 2009 2.391 2.490 2.365 2.489 13,425,057 +0.10(+4.40%)
Nov 23, 2009 2.440 2.440 2.367 2.384 16,080,350 +0.01(+0.53%)
Nov 20, 2009 2.420 2.434 2.350 2.371 9,275,513 -0.04(-1.74%)
Nov 19, 2009 2.444 2.456 2.393 2.413 11,965,406 -0.04(-1.65%)
Nov 18, 2009 2.469 2.496 2.430 2.454 17,008,192 -0.03(-1.07%)
Nov 17, 2009 2.393 2.489 2.386 2.480 12,572,655 +0.07(+2.90%)
Nov 16, 2009 2.389 2.430 2.385 2.410 11,921,183 +0.06(+2.74%)
Nov 13, 2009 2.290 2.378 2.280 2.346 13,448,019 +0.06(+2.82%)
Nov 12, 2009 2.368 2.396 2.268 2.282 18,186,984 -0.08(-3.49%)
Nov 11, 2009 2.437 2.437 2.346 2.364 9,288,245 -0.01(-0.47%)
Nov 10, 2009 2.379 2.412 2.342 2.375 14,579,464 -0.04(-1.79%)
Nov 09, 2009 2.329 2.420 2.319 2.419 11,608,283 +0.13(+5.68%)
Nov 06, 2009 2.249 2.297 2.234 2.289 12,724,352 +0.01(+0.55%)
Nov 05, 2009 2.238 2.280 2.230 2.276 8,820,324 +0.05(+2.13%)
Nov 04, 2009 2.249 2.284 2.223 2.228 10,657,443 +0.00(+0.19%)
Nov 03, 2009 2.188 2.248 2.164 2.224 12,846,960 +0.02(+0.95%)
Nov 02, 2009 2.220 2.265 2.164 2.203 13,634,908 -0.01(-0.25%)
Oct 30, 2009 2.275 2.275 2.186 2.209 26,646,804 -0.07(-3.19%)
Oct 29, 2009 2.214 2.298 2.186 2.282 14,323,775 +0.10(+4.62%)
Oct 28, 2009 2.266 2.287 2.172 2.181 28,448,652 -0.09(-3.82%)
Oct 27, 2009 2.297 2.309 2.251 2.268 18,383,374 -0.03(-1.28%)
Oct 26, 2009 2.307 2.350 2.266 2.297 14,396,428 -0.00(-0.06%)
Oct 23, 2009 2.308 2.314 2.290 2.298 9,501,706 -0.04(-1.68%)
Oct 22, 2009 2.326 2.351 2.308 2.337 11,507,207 +0.00(+0.12%)
Oct 21, 2009 2.293 2.361 2.286 2.335 11,757,570 +0.01(+0.54%)
Oct 20, 2009 2.290 2.329 2.280 2.322 34,736,676 -0.05(-2.24%)
Oct 19, 2009 2.344 2.404 2.333 2.375 12,034,069 +0.01(+0.35%)
Oct 16, 2009 2.309 2.372 2.297 2.367 12,966,708 +0.00(+0.12%)
Oct 15, 2009 2.316 2.364 2.304 2.364 19,035,490 +0.02(+0.71%)
Oct 14, 2009 2.276 2.349 2.268 2.347 25,787,460 +0.10(+4.42%)
Oct 13, 2009 2.213 2.252 2.210 2.248 19,267,066 -0.01(-0.25%)
Oct 12, 2009 2.244 2.258 2.196 2.254 6,761,379 +0.05(+2.35%)
Oct 09, 2009 2.188 2.203 2.157 2.202 10,699,206 +0.03(+1.29%)
Oct 08, 2009 2.158 2.181 2.144 2.174 10,788,065 +0.01(+0.65%)
Oct 07, 2009 2.149 2.161 2.130 2.160 8,139,971 -0.01(-0.26%)
Oct 06, 2009 2.168 2.195 2.139 2.165 12,928,734 +0.01(+0.45%)
Oct 05, 2009 2.132 2.156 2.094 2.156 11,009,805 +0.06(+2.66%)
Oct 02, 2009 2.059 2.119 2.055 2.100 13,317,576 +0.01(+0.47%)
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.