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 )

2.645 +0.005 (+0.19%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 6, 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 (%)
Jul 29, 2011 2.974 3.017 2.944 2.977 14,364,187 -0.03(-0.87%)
Jul 28, 2011 3.004 3.019 2.966 3.003 11,432,571 +0.01(+0.41%)
Jul 27, 2011 3.065 3.075 2.983 2.991 15,953,590 -0.10(-3.20%)
Jul 26, 2011 3.145 3.154 3.078 3.089 9,981,373 -0.04(-1.38%)
Jul 25, 2011 3.116 3.168 3.086 3.133 14,883,130 +0.02(+0.79%)
Jul 22, 2011 3.123 3.125 3.095 3.108 10,013,597 -0.02(-0.54%)
Jul 21, 2011 3.119 3.140 3.111 3.125 8,684,706 +0.04(+1.30%)
Jul 20, 2011 3.100 3.111 3.071 3.085 12,944,487 -0.01(-0.40%)
Jul 19, 2011 3.109 3.133 3.071 3.097 9,726,605 +0.01(+0.20%)
Jul 18, 2011 3.128 3.142 3.079 3.091 9,673,381 -0.07(-2.34%)
Jul 15, 2011 3.126 3.165 3.109 3.165 16,501,495 +0.07(+2.24%)
Jul 14, 2011 3.108 3.112 3.066 3.095 14,485,172 +0.01(+0.20%)
Jul 13, 2011 3.072 3.111 3.046 3.089 11,677,464 +0.04(+1.16%)
Jul 12, 2011 3.031 3.080 3.025 3.054 15,461,872 +0.00(+0.15%)
Jul 11, 2011 3.065 3.102 3.029 3.049 16,530,367 -0.06(-2.03%)
Jul 08, 2011 3.099 3.122 3.074 3.112 14,071,426 -0.02(-0.64%)
Jul 07, 2011 3.182 3.188 3.112 3.133 11,461,170 -0.02(-0.54%)
Jul 06, 2011 3.151 3.179 3.123 3.149 10,505,425 +0.00(+0.10%)
Jul 05, 2011 3.245 3.248 3.143 3.146 12,179,504 -0.06(-1.73%)
Jul 01, 2011 3.188 3.239 3.176 3.202 20,500,802 +0.02(+0.58%)
Jun 30, 2011 3.185 3.199 3.166 3.183 15,119,906 +0.01(+0.39%)
Jun 29, 2011 3.143 3.173 3.111 3.171 18,488,434 +0.04(+1.13%)
Jun 28, 2011 3.091 3.136 3.085 3.136 10,685,508 +0.05(+1.60%)
Jun 27, 2011 3.065 3.095 3.054 3.086 5,863,376 +0.01(+0.35%)
Jun 24, 2011 3.091 3.099 3.063 3.075 7,958,274 +0.00(+0.15%)
Jun 23, 2011 3.028 3.071 3.011 3.071 7,972,577 +0.01(+0.30%)
Jun 22, 2011 3.074 3.110 3.055 3.062 13,244,867 -0.03(-1.05%)
Jun 21, 2011 3.054 3.095 3.035 3.094 13,351,199 +0.05(+1.62%)
Jun 20, 2011 3.045 3.048 3.028 3.045 14,181,446 +0.08(+2.60%)
Jun 17, 2011 2.969 2.984 2.944 2.967 8,324,288 +0.02(+0.63%)
Jun 16, 2011 2.957 2.974 2.923 2.949 16,097,539 -0.02(-0.68%)
Jun 15, 2011 2.960 2.981 2.932 2.969 10,608,515 -0.02(-0.67%)
Jun 14, 2011 2.978 3.004 2.972 2.989 14,288,121 +0.02(+0.73%)
Jun 13, 2011 2.960 3.003 2.955 2.967 11,522,628 +0.03(+1.05%)
Jun 10, 2011 2.952 2.972 2.915 2.937 10,542,161 -0.05(-1.55%)
Jun 09, 2011 3.020 3.020 2.966 2.983 7,624,711 -0.01(-0.26%)
Jun 08, 2011 3.026 3.060 2.989 2.991 12,790,968 -0.06(-1.82%)
Jun 07, 2011 3.048 3.057 3.032 3.046 12,192,737 +0.00(+0.05%)
Jun 06, 2011 3.068 3.079 3.014 3.045 25,943,684 -0.04(-1.25%)
Jun 03, 2011 2.971 3.088 2.964 3.083 34,208,516 +0.08(+2.72%)
May 24, 2011 2.995 3.014 2.988 3.001 12,569,312 +0.03(+1.14%)
May 23, 2011 3.003 3.011 2.964 2.967 6,225,908 -0.06(-2.04%)
May 20, 2011 3.009 3.048 2.994 3.029 8,856,937 +0.02(+0.82%)
May 19, 2011 3.004 3.035 2.964 3.004 11,939,058 +0.02(+0.62%)
May 18, 2011 2.992 3.023 2.961 2.986 10,295,537 -0.02(-0.51%)
May 17, 2011 2.952 3.026 2.949 3.001 17,151,544 +0.03(+0.93%)
May 16, 2011 2.952 3.028 2.937 2.974 13,686,136 +0.01(+0.36%)
May 13, 2011 3.031 3.065 2.957 2.963 15,143,616 -0.08(-2.68%)
May 12, 2011 2.986 3.057 2.977 3.045 10,751,932 +0.06(+2.17%)
May 11, 2011 3.004 3.008 2.967 2.980 13,890,980 -0.07(-2.18%)
May 10, 2011 3.040 3.080 3.017 3.046 6,556,663 +0.00(+0.10%)
May 09, 2011 2.998 3.048 2.991 3.043 9,451,765 +0.04(+1.49%)
May 06, 2011 2.980 3.051 2.957 2.998 13,230,720 +0.07(+2.48%)
May 05, 2011 2.930 2.980 2.912 2.926 13,702,481 -0.00(-0.11%)
May 04, 2011 2.994 2.997 2.918 2.929 11,931,427 -0.02(-0.73%)
May 03, 2011 2.949 2.974 2.929 2.951 10,593,816 -0.02(-0.78%)
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.