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 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 2.340 2.359 2.315 2.356 19,708,772 -0.28(-10.71%)
Apr 29, 2010 2.631 2.661 2.615 2.639 15,302,968 +0.05(+1.76%)
Apr 28, 2010 2.559 2.613 2.532 2.594 21,397,372 +0.06(+2.54%)
Apr 27, 2010 2.549 2.595 2.518 2.529 24,062,224 -0.04(-1.61%)
Apr 26, 2010 2.565 2.621 2.565 2.571 15,706,255 +0.02(+0.78%)
Apr 23, 2010 2.469 2.555 2.464 2.551 20,589,702 +0.07(+2.82%)
Apr 22, 2010 2.451 2.487 2.422 2.481 14,239,209 +0.02(+0.75%)
Apr 21, 2010 2.468 2.498 2.438 2.462 88,183 +0.00(+0.17%)
Apr 20, 2010 2.452 2.471 2.439 2.458 85,344 +0.02(+0.94%)
Apr 19, 2010 2.434 2.465 2.411 2.435 12,006,161 -0.02(-0.76%)
Apr 16, 2010 2.461 2.461 2.392 2.454 17,611,996 -0.02(-0.64%)
Apr 15, 2010 2.441 2.487 2.441 2.469 15,250,429 +0.01(+0.52%)
Apr 14, 2010 2.431 2.462 2.411 2.457 9,736,324 +0.04(+1.77%)
Apr 13, 2010 2.380 2.414 2.370 2.414 9,435,324 +0.03(+1.38%)
Apr 12, 2010 2.404 2.411 2.378 2.381 8,796,528 -0.01(-0.36%)
Apr 09, 2010 2.380 2.405 2.375 2.390 10,413,085 +0.01(+0.42%)
Apr 08, 2010 2.382 2.397 2.361 2.380 13,951,780 -0.02(-1.01%)
Apr 07, 2010 2.442 2.442 2.390 2.404 24,985,948 -0.04(-1.46%)
Apr 06, 2010 2.425 2.441 2.411 2.439 13,793,849 +0.00(+0.06%)
Apr 05, 2010 2.418 2.457 2.415 2.438 10,565,808 +0.03(+1.24%)
Apr 01, 2010 2.397 2.408 2.408 2.408 27,964,894 +0.03(+1.44%)
Mar 31, 2010 2.397 2.424 2.360 2.374 16,871,102 -0.04(-1.60%)
Mar 30, 2010 2.408 2.414 2.394 2.412 19,191,388 +0.01(+0.54%)
Mar 29, 2010 2.375 2.400 2.368 2.400 9,546,099 +0.04(+1.75%)
Mar 26, 2010 2.352 2.360 2.340 2.358 12,408,278 +0.00(+0.00%)
Mar 25, 2010 2.400 2.400 2.351 2.358 19,641,312 -0.04(-1.61%)
Mar 24, 2010 2.382 2.411 2.375 2.397 24,232,176 +0.00(+0.00%)
Mar 23, 2010 2.348 2.401 2.348 2.397 11,647,497 +0.06(+2.63%)
Mar 22, 2010 2.305 2.337 2.278 2.335 19,844,616 +0.01(+0.43%)
Mar 19, 2010 2.388 2.394 2.301 2.325 20,900,594 -0.05(-1.93%)
Mar 18, 2010 2.442 2.448 2.355 2.371 18,246,972 -0.09(-3.60%)
Mar 17, 2010 2.455 2.467 2.441 2.459 6,963,941 +0.02(+0.64%)
Mar 16, 2010 2.441 2.461 2.417 2.444 8,032,060 +0.01(+0.53%)
Mar 15, 2010 2.435 2.441 2.429 2.431 3,862,245 -0.03(-1.22%)
Mar 12, 2010 2.468 2.474 2.452 2.461 5,232,114 -0.01(-0.46%)
Mar 11, 2010 2.465 2.472 2.441 2.472 5,760,772 -0.00(-0.06%)
Mar 10, 2010 2.459 2.494 2.449 2.474 9,804,256 +0.03(+1.23%)
Mar 09, 2010 2.414 2.469 2.411 2.444 14,155,533 +0.01(+0.35%)
Mar 08, 2010 2.467 2.472 2.432 2.435 10,693,835 -0.04(-1.61%)
Mar 05, 2010 2.471 2.478 2.444 2.475 7,587,582 +0.04(+1.52%)
Mar 04, 2010 2.459 2.467 2.398 2.438 10,270,569 +0.01(+0.29%)
Mar 03, 2010 2.402 2.457 2.392 2.431 13,766,987 +0.05(+2.10%)
Mar 02, 2010 2.405 2.424 2.370 2.381 7,563,980 -0.01(-0.24%)
Mar 01, 2010 2.352 2.388 2.342 2.387 7,342,043 +0.05(+2.20%)
Feb 26, 2010 2.367 2.367 2.310 2.335 22,868,526 -0.02(-1.03%)
Feb 25, 2010 2.248 2.362 2.235 2.360 18,221,540 +0.07(+2.98%)
Feb 24, 2010 2.298 2.315 2.274 2.291 12,057,332 +0.00(+0.07%)
Feb 23, 2010 2.345 2.354 2.287 2.290 11,831,869 -0.07(-3.02%)
Feb 22, 2010 2.422 2.422 2.354 2.361 8,207,213 -0.04(-1.84%)
Feb 19, 2010 2.422 2.439 2.385 2.405 13,795,391 -0.02(-0.71%)
Feb 18, 2010 2.394 2.429 2.387 2.422 10,138,827 +0.03(+1.13%)
Feb 17, 2010 2.425 2.425 2.362 2.395 11,922,064 +0.02(+0.66%)
Feb 16, 2010 2.372 2.414 2.360 2.380 10,616,895 +0.02(+0.72%)
Feb 12, 2010 2.355 2.362 2.362 2.362 23,001,956 -0.06(-2.42%)
Feb 11, 2010 2.340 2.428 2.320 2.421 15,821,552 +0.09(+3.67%)
Feb 10, 2010 2.350 2.362 2.304 2.335 13,914,067 -0.01(-0.37%)
Feb 09, 2010 2.350 2.391 2.321 2.344 17,040,760 +0.05(+2.37%)
Feb 08, 2010 2.285 2.322 2.265 2.290 18,756,920 -0.03(-1.11%)
Feb 05, 2010 2.254 2.320 2.196 2.315 25,122,484 +0.09(+4.24%)
Feb 04, 2010 2.297 2.305 2.218 2.221 19,990,940 -0.13(-5.46%)
Feb 03, 2010 2.378 2.388 2.335 2.350 11,674,625 -0.06(-2.31%)
Feb 02, 2010 2.435 2.435 2.374 2.405 12,328,135 -0.03(-1.29%)
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.