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 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2007 2.029 2.035 1.972 1.973 14,196,159 -0.03(-1.69%)
Apr 27, 2007 1.940 2.015 1.909 2.007 28,755,076 -0.13(-6.19%)
Apr 26, 2007 2.154 2.167 2.132 2.139 17,988,024 -0.01(-0.39%)
Apr 25, 2007 2.093 2.151 2.069 2.148 7,770,363 +0.08(+3.71%)
Apr 24, 2007 2.047 2.075 2.045 2.071 9,229,278 -0.02(-0.75%)
Apr 23, 2007 2.125 2.126 2.083 2.087 7,925,455 -0.04(-1.97%)
Apr 20, 2007 2.125 2.132 2.107 2.128 10,283,377 +0.05(+2.51%)
Apr 19, 2007 2.047 2.084 2.041 2.076 11,277,016 +0.01(+0.61%)
Apr 18, 2007 2.031 2.085 2.016 2.064 15,138,539 +0.03(+1.38%)
Apr 17, 2007 2.018 2.041 2.013 2.036 18,466,442 +0.02(+1.12%)
Apr 16, 2007 1.991 2.022 1.988 2.013 14,930,874 +0.04(+2.16%)
Apr 13, 2007 1.955 1.974 1.936 1.971 30,471,600 +0.06(+3.02%)
Apr 12, 2007 1.878 1.919 1.875 1.913 13,784,772 +0.02(+0.92%)
Apr 11, 2007 1.937 1.937 1.885 1.895 9,087,330 -0.02(-1.03%)
Apr 10, 2007 1.912 1.918 1.906 1.915 7,107,937 +0.00(+0.06%)
Apr 09, 2007 1.921 1.926 1.910 1.914 3,446,193 +0.01(+0.78%)
Apr 05, 2007 1.892 1.909 1.885 1.899 4,040,273 +0.00(+0.24%)
Apr 04, 2007 1.881 1.899 1.875 1.894 6,098,526 +0.01(+0.59%)
Apr 03, 2007 1.883 1.893 1.872 1.883 8,043,745 +0.03(+1.41%)
Apr 02, 2007 1.860 1.877 1.839 1.857 10,979,976 +0.01(+0.35%)
Mar 30, 2007 1.898 1.911 1.842 1.851 10,856,428 -0.04(-2.07%)
Mar 29, 2007 1.858 1.892 1.849 1.890 9,202,991 +0.06(+3.09%)
Mar 28, 2007 1.841 1.861 1.829 1.833 9,150,418 -0.03(-1.75%)
Mar 27, 2007 1.872 1.878 1.860 1.866 5,772,570 -0.02(-0.99%)
Mar 26, 2007 1.877 1.890 1.861 1.885 6,576,945 +0.00(+0.12%)
Mar 23, 2007 1.877 1.894 1.863 1.882 9,965,307 +0.00(+0.24%)
Mar 22, 2007 1.885 1.885 1.863 1.878 7,817,679 -0.00(-0.06%)
Mar 21, 2007 1.836 1.882 1.825 1.879 10,270,233 +0.06(+3.33%)
Mar 20, 2007 1.822 1.829 1.791 1.818 9,242,421 +0.02(+1.10%)
Mar 19, 2007 1.786 1.807 1.775 1.799 8,745,602 +0.04(+2.14%)
Mar 16, 2007 1.786 1.802 1.758 1.761 12,667,585 -0.03(-1.43%)
Mar 15, 2007 1.783 1.814 1.775 1.786 10,272,862 +0.00(+0.13%)
Mar 14, 2007 1.782 1.799 1.747 1.784 12,160,251 +0.00(+0.09%)
Mar 13, 2007 1.867 1.839 1.774 1.783 11,808,008 -0.08(-4.54%)
Mar 12, 2007 1.873 1.883 1.853 1.867 8,438,047 -0.01(-0.63%)
Mar 09, 2007 1.872 1.886 1.853 1.879 9,179,333 +0.04(+2.17%)
Mar 08, 2007 1.894 1.894 1.830 1.839 9,939,020 +0.02(+0.96%)
Mar 07, 2007 1.825 1.843 1.802 1.822 10,604,075 -0.00(-0.19%)
Mar 06, 2007 1.823 1.839 1.802 1.825 14,781,040 +0.06(+3.20%)
Mar 05, 2007 1.809 1.826 1.768 1.769 12,231,251 -0.06(-3.11%)
Mar 02, 2007 1.875 1.898 1.823 1.825 17,207,306 -0.08(-4.00%)
Mar 01, 2007 1.779 1.912 1.770 1.901 27,579,348 +0.08(+4.30%)
Feb 28, 2007 1.813 1.832 1.782 1.823 19,021,092 +0.03(+1.55%)
Feb 27, 2007 1.843 1.881 1.750 1.795 14,376,224 -0.14(-7.03%)
Feb 26, 2007 1.939 1.966 1.914 1.931 9,415,914 +0.01(+0.42%)
Feb 23, 2007 1.944 1.944 1.913 1.923 13,450,930 -0.01(-0.35%)
Feb 22, 2007 1.904 1.930 1.895 1.930 18,618,906 +0.04(+2.11%)
Feb 21, 2007 1.883 1.893 1.860 1.890 16,883,980 +0.01(+0.59%)
Feb 20, 2007 1.870 1.882 1.846 1.879 8,464,334 +0.03(+1.67%)
Feb 16, 2007 1.831 1.855 1.823 1.848 4,928,765 +0.00(+0.04%)
Feb 15, 2007 1.861 1.865 1.835 1.847 3,924,611 -0.01(-0.47%)
Feb 14, 2007 1.824 1.878 1.821 1.856 15,309,403 +0.05(+2.54%)
Feb 13, 2007 1.791 1.827 1.791 1.810 4,334,685 +0.02(+1.36%)
Feb 12, 2007 1.793 1.818 1.768 1.786 4,113,876 -0.02(-0.85%)
Feb 09, 2007 1.807 1.822 1.760 1.801 9,557,862 -0.01(-0.67%)
Feb 08, 2007 1.778 1.814 1.777 1.813 10,154,572 -0.01(-0.54%)
Feb 07, 2007 1.845 1.845 1.807 1.823 16,968,098 -0.02(-1.20%)
Feb 06, 2007 1.874 1.876 1.826 1.845 7,659,959 -0.02(-1.20%)
Feb 05, 2007 1.839 1.874 1.830 1.867 4,466,119 +0.03(+1.61%)
Feb 02, 2007 1.855 1.855 1.821 1.838 7,181,540 +0.01(+0.29%)
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.