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 )

2.630 -0.010 (-0.38%)
Official Closing Price Updated: 4:10 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 (%)
Aug 30, 2013 2.161 2.175 2.118 2.156 10,210,261 +0.00(+0.00%)
Aug 29, 2013 2.145 2.177 2.126 2.156 10,240,050 +0.00(+0.13%)
Aug 28, 2013 2.188 2.221 2.150 2.153 12,430,894 -0.02(-0.75%)
Aug 27, 2013 2.166 2.188 2.142 2.169 9,655,380 -0.01(-0.62%)
Aug 26, 2013 2.245 2.245 2.169 2.183 9,823,481 -0.06(-2.78%)
Aug 23, 2013 2.196 2.251 2.172 2.245 7,265,255 +0.08(+3.89%)
Aug 22, 2013 2.150 2.183 2.150 2.161 7,578,640 +0.02(+0.89%)
Aug 21, 2013 2.180 2.188 2.139 2.142 8,181,226 -0.06(-2.71%)
Aug 20, 2013 2.223 2.244 2.199 2.202 6,103,575 -0.01(-0.61%)
Aug 19, 2013 2.223 2.267 2.210 2.215 8,272,122 -0.02(-1.09%)
Aug 16, 2013 2.294 2.297 2.237 2.240 9,532,169 -0.07(-3.17%)
Aug 15, 2013 2.321 2.335 2.291 2.313 8,207,330 -0.06(-2.63%)
Aug 14, 2013 2.451 2.457 2.356 2.375 10,852,601 -0.06(-2.45%)
Aug 13, 2013 2.451 2.462 2.424 2.435 7,654,990 -0.02(-0.99%)
Aug 12, 2013 2.481 2.549 2.443 2.459 8,127,930 +0.01(+0.44%)
Aug 09, 2013 2.438 2.465 2.419 2.448 7,254,228 -0.02(-0.77%)
Aug 08, 2013 2.462 2.481 2.394 2.467 8,881,428 +0.01(+0.44%)
Aug 07, 2013 2.397 2.481 2.381 2.457 7,170,653 +0.07(+2.95%)
Aug 06, 2013 2.462 2.484 2.378 2.386 8,309,762 -0.07(-2.76%)
Aug 05, 2013 2.424 2.481 2.421 2.454 5,788,966 -0.03(-1.20%)
Aug 02, 2013 2.473 2.516 2.457 2.484 5,830,630 +0.04(+1.44%)
Aug 01, 2013 2.508 2.511 2.413 2.448 14,282,902 -0.06(-2.48%)
Jul 31, 2013 2.522 2.540 2.486 2.511 9,005,623 -0.06(-2.42%)
Jul 30, 2013 2.617 2.617 2.565 2.573 5,716,308 -0.05(-2.06%)
Jul 29, 2013 2.598 2.649 2.595 2.627 6,007,166 +0.02(+0.73%)
Jul 26, 2013 2.638 2.663 2.595 2.608 6,640,695 -0.05(-1.84%)
Jul 25, 2013 2.568 2.657 2.568 2.657 7,035,667 +0.09(+3.48%)
Jul 24, 2013 2.611 2.611 2.533 2.568 5,334,650 -0.04(-1.46%)
Jul 23, 2013 2.617 2.633 2.589 2.606 7,601,989 +0.01(+0.31%)
Jul 22, 2013 2.565 2.604 2.535 2.598 6,965,218 +0.07(+2.68%)
Jul 19, 2013 2.478 2.551 2.473 2.530 9,590,131 -0.01(-0.53%)
Jul 18, 2013 2.476 2.554 2.470 2.543 7,094,971 +0.07(+2.96%)
Jul 17, 2013 2.443 2.497 2.438 2.470 6,874,901 +0.05(+1.90%)
Jul 16, 2013 2.459 2.465 2.405 2.424 10,354,058 -0.02(-0.78%)
Jul 15, 2013 2.386 2.454 2.348 2.443 14,954,784 +0.02(+0.90%)
Jul 12, 2013 2.489 2.505 2.400 2.421 6,387,717 -0.08(-3.35%)
Jul 11, 2013 2.459 2.505 2.435 2.505 7,489,348 +0.09(+3.82%)
Jul 10, 2013 2.381 2.473 2.375 2.413 9,287,973 +0.01(+0.34%)
Jul 09, 2013 2.429 2.413 2.374 2.405 9,210,324 -0.01(-0.34%)
Jul 08, 2013 2.397 2.451 2.373 2.413 11,092,328 +0.09(+3.85%)
Jul 05, 2013 2.364 2.370 2.267 2.324 12,916,514 -0.01(-0.35%)
Jul 03, 2013 2.348 2.370 2.318 2.332 6,881,086 -0.02(-1.04%)
Jul 02, 2013 2.429 2.457 2.340 2.356 8,355,508 -0.09(-3.55%)
Jul 01, 2013 2.462 2.481 2.408 2.443 9,193,020 +0.01(+0.45%)
Jun 28, 2013 2.405 2.476 2.386 2.432 10,870,057 -0.03(-1.32%)
Jun 27, 2013 2.402 2.478 2.402 2.465 12,995,689 +0.05(+2.25%)
Jun 26, 2013 2.351 2.428 2.351 2.410 8,235,016 +0.06(+2.42%)
Jun 25, 2013 2.332 2.359 2.282 2.354 11,438,060 +0.07(+3.21%)
Jun 24, 2013 2.297 2.321 2.278 2.280 13,347,153 -0.07(-3.11%)
Jun 21, 2013 2.294 2.451 2.248 2.354 26,509,424 +0.02(+0.81%)
Jun 20, 2013 2.386 2.386 2.302 2.335 11,461,679 -0.14(-5.49%)
Jun 19, 2013 2.573 2.589 2.470 2.470 6,529,678 -0.10(-3.90%)
Jun 18, 2013 2.551 2.573 2.524 2.570 6,850,936 +0.00(+0.11%)
Jun 17, 2013 2.560 2.598 2.546 2.568 6,769,567 +0.02(+0.64%)
Jun 14, 2013 2.611 2.611 2.543 2.551 9,942,273 -0.03(-1.26%)
Jun 13, 2013 2.535 2.584 2.514 2.584 7,923,004 +0.06(+2.47%)
Jun 12, 2013 2.595 2.598 2.486 2.522 7,088,767 -0.07(-2.52%)
Jun 11, 2013 2.562 2.622 2.533 2.587 7,056,014 -0.04(-1.65%)
Jun 10, 2013 2.630 2.648 2.606 2.630 11,392,649 -0.03(-1.02%)
Jun 07, 2013 2.674 2.698 2.630 2.657 13,986,583 -0.10(-3.73%)
Jun 06, 2013 2.741 2.775 2.714 2.760 12,010,423 -0.01(-0.39%)
Jun 05, 2013 2.806 2.812 2.711 2.771 13,060,230 -0.02(-0.78%)
Jun 04, 2013 2.907 2.909 2.771 2.793 15,671,217 -0.10(-3.56%)
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.