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, 2012 3.393 3.561 3.393 3.449 39,196,384 -0.17(-4.71%)
Aug 30, 2012 3.725 3.733 3.604 3.620 8,895,168 -0.13(-3.52%)
Aug 29, 2012 3.762 3.778 3.715 3.752 5,634,856 -0.05(-1.23%)
Aug 27, 2012 3.772 3.827 3.770 3.798 7,104,744 +0.01(+0.21%)
Aug 24, 2012 3.739 3.808 3.729 3.790 13,315,359 +0.03(+0.70%)
Aug 23, 2012 3.900 3.920 3.644 3.764 20,014,980 -0.17(-4.38%)
Aug 22, 2012 3.910 3.955 3.892 3.936 4,890,474 +0.02(+0.47%)
Aug 21, 2012 3.977 3.999 3.902 3.918 6,269,200 -0.03(-0.82%)
Aug 20, 2012 3.957 3.973 3.922 3.950 5,195,076 -0.04(-0.97%)
Aug 17, 2012 3.999 4.013 3.981 3.989 6,239,392 -0.01(-0.25%)
Aug 16, 2012 3.993 4.011 3.963 3.999 6,772,740 +0.02(+0.51%)
Aug 15, 2012 4.005 4.005 3.946 3.979 7,288,869 +0.03(+0.72%)
Aug 14, 2012 3.999 4.003 3.934 3.950 9,081,865 -0.05(-1.32%)
Aug 13, 2012 4.001 4.024 3.979 4.003 6,874,120 -0.03(-0.65%)
Aug 10, 2012 3.997 4.052 3.997 4.030 9,947,227 +0.01(+0.20%)
Aug 09, 2012 4.015 4.046 3.997 4.021 6,823,095 +0.03(+0.66%)
Aug 08, 2012 3.948 3.999 3.944 3.995 6,780,596 +0.07(+1.76%)
Aug 07, 2012 3.961 3.993 3.906 3.926 8,849,525 -0.04(-0.97%)
Aug 06, 2012 3.936 3.993 3.922 3.965 7,287,464 +0.05(+1.30%)
Aug 03, 2012 3.940 3.961 3.914 3.914 13,460,598 +0.02(+0.63%)
Aug 02, 2012 3.881 3.894 3.808 3.890 8,838,988 +0.01(+0.31%)
Aug 01, 2012 3.897 3.904 3.853 3.877 11,190,601 +0.02(+0.53%)
Jul 31, 2012 3.936 3.977 3.819 3.857 15,814,828 -0.07(-1.76%)
Jul 30, 2012 3.944 3.978 3.916 3.926 6,055,736 -0.01(-0.26%)
Jul 27, 2012 3.896 3.959 3.886 3.936 12,508,154 +0.09(+2.32%)
Jul 26, 2012 3.819 3.863 3.804 3.847 6,447,971 +0.09(+2.38%)
Jul 25, 2012 3.776 3.780 3.735 3.758 7,403,491 +0.00(+0.11%)
Jul 24, 2012 3.823 3.829 3.729 3.754 6,830,596 -0.04(-0.96%)
Jul 23, 2012 3.792 3.814 3.739 3.790 6,840,335 -0.09(-2.20%)
Jul 20, 2012 3.906 3.938 3.806 3.875 13,963,315 -0.04(-1.04%)
Jul 19, 2012 3.902 3.926 3.886 3.916 8,006,903 +0.03(+0.73%)
Jul 18, 2012 3.845 3.894 3.841 3.888 12,386,193 +0.04(+1.11%)
Jul 17, 2012 3.772 3.849 3.723 3.845 9,707,100 +0.07(+1.94%)
Jul 16, 2012 3.768 3.790 3.739 3.772 6,183,912 -0.01(-0.21%)
Jul 13, 2012 3.768 3.790 3.762 3.780 10,206,072 +0.03(+0.70%)
Jul 12, 2012 3.701 3.766 3.687 3.754 8,925,651 +0.02(+0.49%)
Jul 11, 2012 3.750 3.776 3.717 3.735 6,354,566 -0.02(-0.49%)
Jul 10, 2012 3.792 3.798 3.735 3.754 6,771,035 +0.02(+0.54%)
Jul 09, 2012 3.790 3.790 3.470 3.733 5,116,353 -0.06(-1.50%)
Jul 06, 2012 3.782 3.796 3.739 3.790 9,424,899 -0.01(-0.21%)
Jul 05, 2012 3.790 3.821 3.768 3.798 10,032,495 -0.06(-1.63%)
Jul 03, 2012 3.886 3.890 3.835 3.861 4,543,995 -0.01(-0.16%)
Jul 02, 2012 3.821 3.879 3.782 3.867 10,096,142 +0.13(+3.47%)
Jun 29, 2012 3.762 3.788 3.713 3.737 12,278,584 +0.06(+1.77%)
Jun 28, 2012 3.589 3.673 3.567 3.673 10,119,124 +0.10(+2.72%)
Jun 27, 2012 3.557 3.577 3.526 3.575 8,086,572 +0.02(+0.57%)
Jun 26, 2012 3.530 3.567 3.510 3.555 8,727,027 +0.05(+1.45%)
Jun 25, 2012 3.498 3.520 3.459 3.504 5,519,519 -0.01(-0.29%)
Jun 22, 2012 3.567 3.581 3.506 3.514 6,164,740 -0.02(-0.69%)
Jun 21, 2012 3.658 3.668 3.537 3.539 8,028,785 -0.13(-3.59%)
Jun 20, 2012 3.687 3.711 3.620 3.670 8,261,874 -0.03(-0.82%)
Jun 19, 2012 3.624 3.707 3.638 3.701 10,292,982 +0.08(+2.13%)
Jun 18, 2012 3.602 3.648 3.589 3.624 6,564,092 -0.02(-0.56%)
Jun 15, 2012 3.622 3.644 3.606 3.644 12,869,911 +0.02(+0.62%)
Jun 14, 2012 3.583 3.648 3.557 3.622 9,613,759 +0.02(+0.68%)
Jun 13, 2012 3.599 3.651 3.585 3.597 12,669,257 -0.02(-0.51%)
Jun 12, 2012 3.547 3.624 3.528 3.616 14,834,439 +0.10(+2.77%)
Jun 11, 2012 3.622 3.632 3.510 3.518 8,466,477 -0.04(-1.08%)
Jun 08, 2012 3.504 3.573 3.459 3.557 8,709,043 +0.02(+0.52%)
Jun 07, 2012 3.585 3.599 3.539 3.539 8,510,863 -0.01(-0.23%)
Jun 06, 2012 3.468 3.567 3.455 3.547 22,460,088 +0.11(+3.13%)
Jun 05, 2012 3.478 3.482 3.439 3.439 10,452,532 -0.01(-0.35%)
Jun 04, 2012 3.468 3.494 3.437 3.451 15,447,614 +0.00(+0.12%)
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.