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 29, 2011 3.145 3.228 3.136 3.194 13,552,180 +0.08(+2.61%)
Apr 28, 2011 3.096 3.119 3.073 3.113 11,765,061 -0.02(-0.64%)
Apr 27, 2011 3.127 3.136 3.061 3.133 10,853,982 +0.02(+0.59%)
Apr 26, 2011 3.116 3.152 3.104 3.115 12,593,122 +0.01(+0.39%)
Apr 25, 2011 3.081 3.104 3.051 3.103 6,481,388 +0.02(+0.60%)
Apr 21, 2011 3.103 3.104 3.069 3.084 7,591,598 +0.01(+0.45%)
Apr 20, 2011 3.135 3.142 3.031 3.070 14,872,007 -0.04(-1.18%)
Apr 19, 2011 3.051 3.123 3.046 3.107 12,531,044 +0.09(+3.05%)
Apr 18, 2011 3.034 3.037 2.956 3.015 17,420,002 -0.00(-0.15%)
Apr 15, 2011 3.038 3.057 3.015 3.020 15,215,405 -0.02(-0.75%)
Apr 14, 2011 3.048 3.061 3.025 3.043 12,792,358 +0.01(+0.40%)
Apr 13, 2011 3.054 3.063 3.000 3.031 19,731,552 +0.01(+0.35%)
Apr 12, 2011 3.046 3.078 3.008 3.020 15,539,098 -0.03(-1.10%)
Apr 11, 2011 3.115 3.115 3.038 3.054 16,974,680 -0.05(-1.72%)
Apr 08, 2011 3.155 3.158 3.080 3.107 15,622,304 -0.03(-0.98%)
Apr 07, 2011 3.133 3.165 3.116 3.138 13,603,283 +0.02(+0.49%)
Apr 06, 2011 3.175 3.178 3.114 3.123 12,708,818 -0.04(-1.26%)
Apr 05, 2011 3.109 3.198 3.106 3.162 13,292,160 +0.04(+1.18%)
Apr 04, 2011 3.119 3.171 3.092 3.126 24,647,354 +0.03(+1.04%)
Apr 01, 2011 2.983 3.093 2.983 3.093 18,678,592 +0.14(+4.88%)
Mar 31, 2011 2.954 2.960 2.930 2.950 10,955,495 +0.01(+0.36%)
Mar 30, 2011 2.939 2.940 2.939 2.939 21,908,010 +0.02(+0.79%)
Mar 29, 2011 2.823 2.932 2.810 2.916 21,475,572 +0.09(+3.31%)
Mar 28, 2011 2.804 2.829 2.781 2.823 11,432,914 +0.02(+0.55%)
Mar 25, 2011 2.823 2.823 2.786 2.807 12,513,960 +0.03(+0.99%)
Mar 24, 2011 2.787 2.807 2.774 2.780 23,656,258 +0.01(+0.28%)
Mar 23, 2011 2.751 2.777 2.712 2.772 19,339,554 +0.03(+1.00%)
Mar 22, 2011 2.717 2.755 2.717 2.744 13,982,090 +0.04(+1.36%)
Mar 21, 2011 2.694 2.711 2.692 2.708 10,232,944 +0.01(+0.40%)
Mar 18, 2011 2.729 2.741 2.685 2.697 9,957,943 +0.01(+0.46%)
Mar 17, 2011 2.671 2.705 2.657 2.685 14,059,861 +0.06(+2.10%)
Mar 16, 2011 2.721 2.725 2.608 2.630 20,443,212 -0.10(-3.54%)
Mar 15, 2011 2.705 2.737 2.704 2.726 16,137,857 -0.05(-1.71%)
Mar 14, 2011 2.741 2.781 2.741 2.774 15,887,584 +0.02(+0.67%)
Mar 11, 2011 2.734 2.781 2.734 2.755 10,524,971 +0.03(+1.07%)
Mar 10, 2011 2.714 2.744 2.695 2.726 23,140,384 -0.00(-0.17%)
Mar 09, 2011 2.714 2.767 2.697 2.731 10,897,376 +0.02(+0.90%)
Mar 08, 2011 2.699 2.725 2.682 2.706 9,281,857 +0.01(+0.34%)
Mar 07, 2011 2.709 2.725 2.680 2.697 15,909,758 -0.03(-0.96%)
Mar 04, 2011 2.659 2.723 2.654 2.723 14,045,305 +0.04(+1.31%)
Mar 03, 2011 2.630 2.688 2.627 2.688 16,027,950 +0.06(+2.45%)
Mar 02, 2011 2.573 2.624 2.558 2.624 17,865,518 +0.06(+2.27%)
Mar 01, 2011 2.588 2.614 2.564 2.565 21,354,886 -0.02(-0.59%)
Feb 28, 2011 2.513 2.581 2.513 2.581 11,878,098 +0.08(+3.31%)
Feb 25, 2011 2.510 2.516 2.481 2.498 12,032,510 -0.01(-0.31%)
Feb 24, 2011 2.507 2.508 2.489 2.506 14,402,579 +0.00(+0.06%)
Feb 23, 2011 2.539 2.541 2.490 2.504 19,172,730 -0.03(-1.27%)
Feb 22, 2011 2.542 2.570 2.526 2.536 25,964,268 -0.01(-0.30%)
Feb 18, 2011 2.530 2.549 2.503 2.544 13,033,805 +0.02(+0.73%)
Feb 17, 2011 2.503 2.526 2.487 2.526 9,434,237 +0.04(+1.41%)
Feb 16, 2011 2.455 2.503 2.446 2.490 13,471,946 +0.04(+1.69%)
Feb 15, 2011 2.440 2.458 2.435 2.449 7,810,812 +0.02(+0.63%)
Feb 14, 2011 2.431 2.437 2.406 2.434 7,709,254 -0.01(-0.31%)
Feb 11, 2011 2.452 2.467 2.405 2.441 18,958,820 -0.00(-0.13%)
Feb 10, 2011 2.458 2.467 2.441 2.444 18,013,136 -0.02(-0.81%)
Feb 09, 2011 2.467 2.472 2.457 2.464 14,179,575 -0.01(-0.31%)
Feb 08, 2011 2.486 2.486 2.452 2.472 14,478,854 -0.02(-0.62%)
Feb 07, 2011 2.463 2.487 2.452 2.487 7,556,992 +0.02(+0.81%)
Feb 04, 2011 2.516 2.516 2.446 2.467 16,303,088 -0.04(-1.77%)
Feb 03, 2011 2.526 2.526 2.492 2.512 8,216,941 -0.01(-0.24%)
Feb 02, 2011 2.539 2.552 2.518 2.518 11,950,636 -0.02(-0.72%)
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.