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 )

2.430 +0.030 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2014 2.424 2.428 2.383 2.399 14,991,018 -0.06(-2.36%)
Oct 30, 2014 2.507 2.507 2.445 2.457 10,877,999 +0.04(+1.54%)
Oct 29, 2014 2.461 2.495 2.387 2.420 11,953,287 +0.00(+0.00%)
Oct 28, 2014 2.391 2.416 2.333 2.420 11,092,321 +0.12(+5.43%)
Oct 27, 2014 2.275 2.374 2.594 2.295 23,718,462 -0.30(-11.52%)
Oct 24, 2014 2.449 2.627 2.441 2.594 17,123,978 +0.20(+8.51%)
Oct 23, 2014 2.511 2.524 2.341 2.391 13,477,930 -0.15(-6.04%)
Oct 22, 2014 2.544 2.615 2.528 2.544 8,887,061 +0.02(+0.66%)
Oct 21, 2014 2.499 2.627 2.499 2.528 14,649,464 -0.15(-5.58%)
Oct 20, 2014 2.752 2.756 2.657 2.677 9,119,437 -0.13(-4.73%)
Oct 17, 2014 2.752 2.814 2.715 2.810 8,791,788 +0.10(+3.52%)
Oct 16, 2014 2.744 2.789 2.706 2.715 11,587,984 -0.12(-4.11%)
Oct 15, 2014 2.847 2.889 2.731 2.831 15,646,958 -0.11(-3.81%)
Oct 14, 2014 2.893 3.007 2.870 2.943 12,086,728 -0.00(-0.14%)
Oct 13, 2014 2.918 3.022 2.881 2.947 13,045,685 +0.15(+5.18%)
Oct 10, 2014 2.789 2.893 2.777 2.802 10,874,188 -0.05(-1.60%)
Oct 09, 2014 2.960 2.980 2.843 2.847 20,282,616 -0.09(-2.97%)
Oct 08, 2014 2.914 2.947 2.744 2.935 32,914,774 +0.12(+4.28%)
Oct 07, 2014 2.694 2.831 2.686 2.814 27,015,952 +0.23(+9.00%)
Oct 06, 2014 2.611 2.615 2.561 2.582 14,560,918 +0.13(+5.25%)
Oct 03, 2014 2.374 2.474 2.366 2.453 14,063,378 +0.00(+0.17%)
Oct 02, 2014 2.495 2.507 2.445 2.449 8,649,166 -0.02(-1.01%)
Oct 01, 2014 2.507 2.536 2.474 2.474 10,661,914 -0.11(-4.33%)
Sep 30, 2014 2.557 2.632 2.540 2.586 13,953,294 +0.06(+2.30%)
Sep 29, 2014 2.466 2.549 2.466 2.528 10,579,097 -0.08(-3.03%)
Sep 26, 2014 2.557 2.619 2.540 2.607 8,481,604 +0.02(+0.96%)
Sep 25, 2014 2.603 2.636 2.578 2.582 6,798,388 -0.05(-1.74%)
Sep 24, 2014 2.619 2.640 2.565 2.627 8,445,483 -0.08(-2.91%)
Sep 23, 2014 2.694 2.760 2.681 2.706 13,395,802 +0.04(+1.56%)
Sep 22, 2014 2.677 2.698 2.640 2.665 7,545,753 -0.07(-2.58%)
Sep 19, 2014 2.793 2.798 2.731 2.735 9,155,251 -0.04(-1.35%)
Sep 18, 2014 2.781 2.843 2.760 2.773 14,520,429 -0.03(-1.04%)
Sep 17, 2014 2.930 2.943 2.798 2.802 20,300,232 -0.24(-8.04%)
Sep 16, 2014 2.968 3.059 2.955 3.047 18,007,134 +0.00(+0.14%)
Sep 15, 2014 3.030 3.055 3.005 3.043 9,554,628 +0.05(+1.81%)
Sep 12, 2014 3.055 3.076 2.968 2.989 12,808,347 -0.14(-4.38%)
Sep 11, 2014 3.200 3.225 3.113 3.126 15,588,162 -0.10(-3.09%)
Sep 10, 2014 3.258 3.258 3.167 3.225 13,750,382 -0.02(-0.77%)
Sep 09, 2014 3.341 3.341 3.229 3.250 10,515,712 -0.12(-3.57%)
Sep 08, 2014 3.528 3.537 3.362 3.370 8,507,346 -0.15(-4.25%)
Sep 05, 2014 3.545 3.553 3.499 3.520 7,747,118 -0.03(-0.82%)
Sep 04, 2014 3.561 3.595 3.532 3.549 8,213,679 -0.02(-0.47%)
Sep 03, 2014 3.553 3.599 3.532 3.566 12,134,644 +0.05(+1.30%)
Sep 02, 2014 3.470 3.520 3.441 3.520 7,940,586 -0.05(-1.28%)
Aug 29, 2014 3.566 3.566 3.566 3.566 8,585,528 +0.02(+0.47%)
Aug 28, 2014 3.561 3.599 3.510 3.549 8,275,387 -0.01(-0.23%)
Aug 27, 2014 3.512 3.561 3.503 3.557 10,885,562 +0.07(+2.15%)
Aug 26, 2014 3.603 3.611 3.474 3.483 12,798,756 -0.14(-3.89%)
Aug 25, 2014 3.597 3.632 3.561 3.624 5,495,118 +0.04(+1.16%)
Aug 22, 2014 3.595 3.607 3.545 3.582 7,732,555 -0.05(-1.37%)
Aug 21, 2014 3.624 3.665 3.620 3.632 9,650,074 +0.03(+0.81%)
Aug 20, 2014 3.553 3.636 3.553 3.603 14,129,001 +0.05(+1.28%)
Aug 19, 2014 3.586 3.611 3.545 3.557 11,253,737 -0.01(-0.35%)
Aug 18, 2014 3.615 3.628 3.549 3.570 8,274,823 -0.01(-0.35%)
Aug 15, 2014 3.545 3.586 3.516 3.582 8,187,281 +0.09(+2.49%)
Aug 14, 2014 3.453 3.520 3.441 3.495 8,280,253 +0.05(+1.45%)
Aug 13, 2014 3.586 3.595 3.437 3.445 11,908,650 -0.12(-3.38%)
Aug 12, 2014 3.553 3.586 3.528 3.566 7,949,104 -0.02(-0.46%)
Aug 11, 2014 3.586 3.595 3.553 3.582 7,638,894 +0.03(+0.94%)
Aug 08, 2014 3.520 3.545 3.458 3.549 12,805,232 +0.00(+0.12%)
Aug 07, 2014 3.566 3.615 3.514 3.545 15,728,014 -0.05(-1.50%)
Aug 06, 2014 3.532 3.611 3.483 3.599 15,371,039 +0.07(+2.12%)
Aug 05, 2014 3.503 3.561 3.466 3.524 14,227,644 -0.06(-1.74%)
Aug 04, 2014 3.528 3.590 3.466 3.586 13,865,976 +0.12(+3.60%)
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.