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 )

1.940 -0.040 (-2.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2007 2.358 2.405 2.337 2.386 11,478,087 +0.07(+3.14%)
May 30, 2007 2.223 2.317 2.223 2.314 12,009,334 +0.03(+1.35%)
May 29, 2007 2.322 2.334 2.255 2.283 11,186,107 -0.00(-0.13%)
May 25, 2007 2.250 2.293 2.249 2.286 5,996,570 +0.07(+3.25%)
May 24, 2007 2.236 2.274 2.205 2.214 10,760,118 -0.06(-2.66%)
May 23, 2007 2.323 2.332 2.269 2.274 13,882,168 -0.04(-1.75%)
May 22, 2007 2.315 2.327 2.266 2.315 11,468,999 -0.01(-0.42%)
May 21, 2007 2.327 2.360 2.315 2.324 9,613,680 +0.01(+0.29%)
May 18, 2007 2.300 2.330 2.265 2.318 8,068,022 +0.02(+0.87%)
May 17, 2007 2.318 2.320 2.288 2.298 10,074,370 -0.04(-1.71%)
May 16, 2007 2.277 2.341 2.269 2.338 15,716,005 +0.07(+3.10%)
May 15, 2007 2.222 2.279 2.236 2.268 20,104,126 +0.02(+1.00%)
May 14, 2007 2.305 2.315 2.229 2.245 10,002,987 +0.02(+0.76%)
May 11, 2007 2.191 2.231 2.191 2.228 17,105,824 +0.05(+2.14%)
May 10, 2007 2.191 2.219 2.175 2.182 22,268,510 -0.04(-1.88%)
May 09, 2007 2.193 2.224 2.182 2.223 15,307,861 +0.04(+1.91%)
May 08, 2007 2.185 2.194 2.148 2.182 11,566,573 -0.00(-0.14%)
May 07, 2007 2.183 2.194 2.174 2.185 81,156,936 +0.00(+0.07%)
May 04, 2007 2.197 2.201 2.173 2.183 15,206,236 +0.01(+0.56%)
May 03, 2007 2.167 2.180 2.139 2.171 12,868,913 +0.03(+1.38%)
May 02, 2007 2.120 2.155 2.102 2.142 17,984,752 +0.05(+2.27%)
May 01, 2007 2.098 2.112 2.084 2.094 6,880,605 +0.00(+0.06%)
Apr 30, 2007 2.152 2.158 2.091 2.093 13,385,702 -0.04(-1.69%)
Apr 27, 2007 2.058 2.137 2.025 2.129 27,113,450 -0.14(-6.19%)
Apr 26, 2007 2.284 2.298 2.261 2.269 16,961,088 -0.01(-0.39%)
Apr 25, 2007 2.220 2.281 2.194 2.278 7,326,754 +0.08(+3.71%)
Apr 24, 2007 2.171 2.200 2.169 2.196 8,702,379 -0.02(-0.75%)
Apr 23, 2007 2.254 2.255 2.209 2.213 7,472,991 -0.04(-1.97%)
Apr 20, 2007 2.254 2.261 2.234 2.257 9,696,299 +0.06(+2.51%)
Apr 19, 2007 2.171 2.211 2.165 2.202 10,633,212 +0.01(+0.61%)
Apr 18, 2007 2.154 2.211 2.138 2.189 14,274,281 +0.03(+1.38%)
Apr 17, 2007 2.140 2.165 2.135 2.159 17,412,194 +0.02(+1.12%)
Apr 16, 2007 2.112 2.144 2.109 2.135 14,078,472 +0.05(+2.16%)
Apr 13, 2007 2.074 2.093 2.053 2.090 28,731,980 +0.06(+3.02%)
Apr 12, 2007 1.992 2.035 1.989 2.029 12,997,800 +0.02(+0.92%)
Apr 11, 2007 2.055 2.055 1.999 2.010 8,568,535 -0.02(-1.03%)
Apr 10, 2007 2.028 2.034 2.021 2.031 6,702,145 +0.00(+0.06%)
Apr 09, 2007 2.037 2.043 2.026 2.030 3,249,450 +0.02(+0.78%)
Apr 05, 2007 2.007 2.024 2.000 2.014 3,809,614 +0.00(+0.24%)
Apr 04, 2007 1.995 2.014 1.988 2.009 5,750,361 +0.01(+0.59%)
Apr 03, 2007 1.997 2.008 1.985 1.998 7,584,528 +0.03(+1.41%)
Apr 02, 2007 1.973 1.990 1.950 1.970 10,353,130 +0.01(+0.35%)
Mar 30, 2007 2.013 2.027 1.954 1.963 10,236,635 -0.04(-2.07%)
Mar 29, 2007 1.971 2.007 1.961 2.004 8,677,593 +0.06(+3.09%)
Mar 28, 2007 1.952 1.974 1.939 1.944 8,628,021 -0.03(-1.75%)
Mar 27, 2007 1.985 1.991 1.972 1.979 5,443,014 -0.02(-0.99%)
Mar 26, 2007 1.991 2.004 1.974 1.999 6,201,467 +0.00(+0.12%)
Mar 23, 2007 1.991 2.008 1.976 1.996 9,396,388 +0.00(+0.24%)
Mar 22, 2007 1.999 1.999 1.976 1.991 7,371,368 -0.00(-0.06%)
Mar 21, 2007 1.947 1.996 1.935 1.993 9,683,906 +0.06(+3.33%)
Mar 20, 2007 1.933 1.940 1.899 1.929 8,714,772 +0.02(+1.10%)
Mar 19, 2007 1.894 1.917 1.883 1.908 8,246,316 +0.04(+2.14%)
Mar 16, 2007 1.895 1.911 1.864 1.868 11,944,393 -0.03(-1.43%)
Mar 15, 2007 1.891 1.924 1.883 1.895 9,686,385 +0.00(+0.13%)
Mar 14, 2007 1.890 1.908 1.852 1.892 11,466,023 +0.00(+0.09%)
Mar 13, 2007 1.981 1.950 1.882 1.891 11,133,890 -0.09(-4.54%)
Mar 12, 2007 1.986 1.998 1.966 1.981 7,956,319 -0.01(-0.63%)
Mar 09, 2007 1.985 2.000 1.965 1.993 8,655,286 +0.04(+2.17%)
Mar 08, 2007 2.008 2.008 1.941 1.951 9,371,602 +0.02(+0.96%)
Mar 07, 2007 1.936 1.954 1.911 1.932 9,998,689 -0.00(-0.19%)
Mar 06, 2007 1.934 1.951 1.911 1.936 13,937,191 +0.06(+3.21%)
Mar 05, 2007 1.919 1.937 1.875 1.876 11,532,970 -0.06(-3.11%)
Mar 02, 2007 1.989 2.013 1.933 1.936 16,224,943 -0.08(-4.00%)
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.