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 )

2.640 +0.050 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2010 2.342 2.375 2.303 2.343 199,851 -0.01(-0.49%)
Aug 30, 2010 2.350 2.373 2.336 2.355 14,777,256 +0.00(+0.06%)
Aug 27, 2010 2.353 2.355 2.303 2.353 17,511,304 +0.11(+4.98%)
Aug 26, 2010 2.206 2.269 2.196 2.242 436,953 +0.04(+1.89%)
Aug 25, 2010 2.150 2.204 2.121 2.200 117,303 +0.04(+1.86%)
Aug 24, 2010 2.093 2.179 2.084 2.160 23,682 +0.04(+2.03%)
Aug 23, 2010 2.160 2.163 2.116 2.117 9,964,381 -0.04(-1.99%)
Aug 20, 2010 2.091 2.166 2.054 2.160 10,229,979 +0.07(+3.21%)
Aug 19, 2010 2.090 2.114 2.087 2.093 147,364 -0.01(-0.61%)
Aug 18, 2010 2.118 2.121 2.101 2.106 153,079 -0.01(-0.27%)
Aug 17, 2010 2.131 2.134 2.108 2.111 229,221 +0.00(+0.07%)
Aug 16, 2010 2.081 2.123 2.057 2.110 8,376,083 +0.03(+1.31%)
Aug 13, 2010 2.083 2.114 2.077 2.083 13,741,734 -0.03(-1.42%)
Aug 12, 2010 2.097 2.121 2.096 2.113 26,197 -0.01(-0.27%)
Aug 11, 2010 2.131 2.140 2.111 2.118 10,166,224 -0.04(-2.05%)
Aug 10, 2010 2.156 2.176 2.139 2.163 52,584 -0.01(-0.46%)
Aug 09, 2010 2.176 2.186 2.163 2.173 7,895,983 +0.00(+0.00%)
Aug 06, 2010 2.173 2.183 2.147 2.173 8,406,563 -0.01(-0.39%)
Aug 05, 2010 2.169 2.184 2.160 2.181 269,677 +0.01(+0.26%)
Aug 04, 2010 2.174 2.194 2.166 2.176 93,977 +0.00(+0.13%)
Aug 03, 2010 2.184 2.191 2.169 2.173 61,016 -0.01(-0.46%)
Aug 02, 2010 2.209 2.219 2.180 2.183 13,728,719 +0.01(+0.33%)
Jul 30, 2010 2.176 2.203 2.163 2.176 17,459,068 -0.01(-0.26%)
Jul 29, 2010 2.176 2.187 2.161 2.181 301,073 +0.02(+0.99%)
Jul 28, 2010 2.149 2.176 2.139 2.160 18,032,956 +0.00(+0.20%)
Jul 27, 2010 2.147 2.163 2.129 2.156 603,578 +0.02(+1.01%)
Jul 26, 2010 2.116 2.139 2.103 2.134 11,563,501 +0.01(+0.68%)
Jul 23, 2010 2.073 2.120 2.071 2.120 13,388,831 +0.01(+0.54%)
Jul 22, 2010 2.077 2.130 2.070 2.108 66,905 +0.06(+2.94%)
Jul 21, 2010 2.068 2.073 2.041 2.048 12,343,674 -0.01(-0.42%)
Jul 20, 2010 2.023 2.066 2.020 2.057 92,391 +0.01(+0.70%)
Jul 19, 2010 2.048 2.066 2.033 2.043 9,545,878 -0.02(-0.83%)
Jul 16, 2010 2.060 2.088 2.050 2.060 12,988,520 -0.04(-1.71%)
Jul 15, 2010 2.104 2.116 2.071 2.096 12,736,307 -0.02(-1.08%)
Jul 14, 2010 2.129 2.140 2.078 2.118 36,600 -0.04(-1.73%)
Jul 13, 2010 2.171 2.176 2.138 2.156 36,474 +0.02(+0.94%)
Jul 12, 2010 2.167 2.167 2.104 2.136 12,660,075 -0.03(-1.32%)
Jul 09, 2010 2.164 2.179 2.077 2.164 24,192,592 +0.03(+1.21%)
Jul 08, 2010 2.179 2.189 2.110 2.139 25,383,492 -0.05(-2.23%)
Jul 07, 2010 2.189 2.200 2.163 2.187 563,115 +0.00(+0.07%)
Jul 06, 2010 2.184 2.220 2.163 2.186 403,517 +0.04(+1.66%)
Jul 02, 2010 2.150 2.169 2.124 2.150 11,408,318 +0.02(+1.08%)
Jul 01, 2010 2.093 2.131 2.068 2.127 12,338,365 +0.03(+1.30%)
Jun 30, 2010 2.093 2.141 2.084 2.100 594,615 -0.00(-0.07%)
Jun 29, 2010 2.108 2.116 2.073 2.101 323,659 -0.05(-2.13%)
Jun 25, 2010 2.147 2.156 2.096 2.147 11,896,689 +0.03(+1.63%)
Jun 24, 2010 2.110 2.120 2.080 2.113 56,699 -0.00(-0.14%)
Jun 23, 2010 2.100 2.118 2.087 2.116 354,279 +0.01(+0.27%)
Jun 22, 2010 2.123 2.161 2.110 2.110 107,537 -0.02(-0.87%)
Jun 21, 2010 2.137 2.139 2.114 2.129 16,136,005 +0.03(+1.43%)
Jun 18, 2010 2.098 2.103 2.083 2.098 11,353,205 +0.01(+0.41%)
Jun 17, 2010 2.090 2.106 2.068 2.090 19,672 +0.01(+0.41%)
Jun 16, 2010 2.037 2.088 2.034 2.081 11,202,354 +0.00(+0.21%)
Jun 15, 2010 2.030 2.077 2.017 2.077 110,017 +0.07(+3.35%)
Jun 14, 2010 2.024 2.031 2.003 2.010 14,833,837 -0.00(-0.14%)
Jun 11, 2010 1.988 2.021 1.975 2.013 14,191,709 -0.01(-0.42%)
Jun 10, 2010 1.975 2.021 1.964 2.021 93,327 +0.09(+4.75%)
Jun 09, 2010 1.967 1.985 1.922 1.930 17,053,400 -0.02(-1.17%)
Jun 08, 2010 1.920 1.955 1.902 1.952 15,530 +0.03(+1.72%)
Jun 07, 2010 1.899 1.962 1.899 1.920 24,475,466 +0.01(+0.68%)
Jun 04, 2010 1.907 1.952 1.888 1.907 26,433,546 -0.06(-3.13%)
Jun 03, 2010 1.988 1.988 1.927 1.968 13,254,753 +0.02(+0.88%)
Jun 02, 2010 1.964 1.968 1.895 1.951 706,952 -0.01(-0.44%)
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.