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 )

2.560 -0.020 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 30, 2007 1.861 1.874 1.807 1.815 11,071,614 -0.04(-2.07%)
Mar 29, 2007 1.822 1.855 1.813 1.853 9,385,404 +0.06(+3.09%)
Mar 28, 2007 1.805 1.825 1.793 1.798 9,331,789 -0.03(-1.75%)
Mar 27, 2007 1.835 1.841 1.824 1.830 5,886,989 -0.02(-0.99%)
Mar 26, 2007 1.841 1.853 1.825 1.848 6,707,307 +0.00(+0.12%)
Mar 23, 2007 1.841 1.857 1.827 1.846 10,162,830 +0.00(+0.24%)
Mar 22, 2007 1.848 1.848 1.827 1.841 7,972,634 -0.00(-0.06%)
Mar 21, 2007 1.801 1.846 1.789 1.842 10,473,800 +0.06(+3.33%)
Mar 20, 2007 1.787 1.794 1.756 1.783 9,425,616 +0.02(+1.10%)
Mar 19, 2007 1.751 1.772 1.741 1.764 8,918,949 +0.04(+2.14%)
Mar 16, 2007 1.752 1.767 1.723 1.727 12,918,670 -0.02(-1.43%)
Mar 15, 2007 1.748 1.779 1.741 1.752 10,476,481 +0.00(+0.13%)
Mar 14, 2007 1.748 1.764 1.713 1.749 12,401,280 +0.00(+0.09%)
Mar 13, 2007 1.831 1.803 1.740 1.748 12,042,055 -0.08(-4.54%)
Mar 12, 2007 1.836 1.847 1.817 1.831 8,605,298 -0.01(-0.63%)
Mar 09, 2007 1.835 1.849 1.817 1.843 9,361,277 +0.04(+2.17%)
Mar 08, 2007 1.857 1.857 1.795 1.804 10,136,022 +0.02(+0.96%)
Mar 07, 2007 1.790 1.807 1.767 1.786 10,814,259 -0.00(-0.19%)
Mar 06, 2007 1.788 1.804 1.767 1.790 15,074,015 +0.06(+3.20%)
Mar 05, 2007 1.774 1.791 1.734 1.734 12,473,687 -0.06(-3.11%)
Mar 02, 2007 1.839 1.861 1.788 1.790 17,548,374 -0.07(-4.00%)
Mar 01, 2007 1.745 1.875 1.736 1.864 28,126,000 +0.08(+4.30%)
Feb 28, 2007 1.778 1.796 1.747 1.788 19,398,110 +0.03(+1.55%)
Feb 27, 2007 1.807 1.844 1.716 1.760 14,661,176 -0.13(-7.03%)
Feb 26, 2007 1.901 1.928 1.877 1.893 9,602,547 +0.01(+0.42%)
Feb 23, 2007 1.906 1.906 1.876 1.886 13,717,542 -0.01(-0.35%)
Feb 22, 2007 1.867 1.893 1.858 1.892 18,987,952 +0.04(+2.11%)
Feb 21, 2007 1.846 1.856 1.824 1.853 17,218,638 +0.01(+0.59%)
Feb 20, 2007 1.833 1.845 1.810 1.842 8,632,106 +0.03(+1.67%)
Feb 16, 2007 1.795 1.819 1.787 1.812 5,026,459 +0.00(+0.04%)
Feb 15, 2007 1.824 1.829 1.799 1.811 4,002,401 -0.01(-0.47%)
Feb 14, 2007 1.789 1.841 1.785 1.820 15,612,852 +0.05(+2.54%)
Feb 13, 2007 1.756 1.792 1.756 1.775 4,420,603 +0.02(+1.36%)
Feb 12, 2007 1.758 1.783 1.733 1.751 4,195,418 -0.01(-0.85%)
Feb 09, 2007 1.772 1.786 1.726 1.766 9,747,309 -0.01(-0.67%)
Feb 08, 2007 1.744 1.779 1.742 1.778 10,355,846 -0.01(-0.54%)
Feb 07, 2007 1.809 1.809 1.772 1.788 17,304,422 -0.02(-1.20%)
Feb 06, 2007 1.837 1.840 1.790 1.809 7,811,787 -0.02(-1.20%)
Feb 05, 2007 1.804 1.838 1.795 1.831 4,554,642 +0.03(+1.61%)
Feb 02, 2007 1.819 1.819 1.786 1.802 7,323,886 +0.01(+0.29%)
Feb 01, 2007 1.815 1.824 1.786 1.797 7,331,928 -0.00(-0.10%)
Jan 31, 2007 1.772 1.799 1.755 1.799 6,436,548 +0.03(+1.84%)
Jan 30, 2007 1.768 1.786 1.754 1.766 3,080,214 -0.01(-0.38%)
Jan 29, 2007 1.778 1.785 1.756 1.773 7,559,794 -0.01(-0.36%)
Jan 26, 2007 1.798 1.799 1.764 1.779 7,026,319 -0.02(-0.85%)
Jan 25, 2007 1.795 1.805 1.788 1.795 9,272,812 +0.00(+0.00%)
Jan 24, 2007 1.773 1.808 1.773 1.795 12,631,827 +0.03(+1.48%)
Jan 23, 2007 1.733 1.775 1.721 1.769 7,087,977 +0.03(+1.48%)
Jan 22, 2007 1.742 1.748 1.719 1.743 7,980,676 +0.03(+1.57%)
Jan 19, 2007 1.700 1.720 1.692 1.716 8,195,139 +0.02(+0.99%)
Jan 18, 2007 1.761 1.764 1.683 1.699 17,835,216 -0.04(-2.44%)
Jan 17, 2007 1.735 1.748 1.721 1.742 4,991,609 +0.01(+0.43%)
Jan 16, 2007 1.777 1.786 1.729 1.734 9,369,320 -0.05(-2.64%)
Jan 12, 2007 1.783 1.793 1.757 1.781 5,884,308 +0.02(+1.14%)
Jan 11, 2007 1.750 1.789 1.748 1.761 5,160,498 +0.00(+0.21%)
Jan 10, 2007 1.697 1.761 1.680 1.757 9,181,665 +0.04(+2.39%)
Jan 09, 2007 1.722 1.744 1.691 1.716 10,339,761 -0.02(-1.37%)
Jan 08, 2007 1.742 1.747 1.717 1.740 6,267,659 +0.01(+0.45%)
Jan 05, 2007 1.797 1.797 1.697 1.732 11,417,434 -0.08(-4.33%)
Jan 04, 2007 1.820 1.826 1.783 1.811 7,235,420 -0.03(-1.68%)
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.