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 )

2.595 +0.215 (+9.03%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 2, 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 (%)
Dec 31, 2007 2.076 2.081 2.042 2.066 8,385,474 -0.00(-0.16%)
Dec 28, 2007 2.105 2.113 2.068 2.069 9,045,419 +0.01(+0.33%)
Dec 27, 2007 2.099 2.122 2.060 2.062 13,190,483 -0.03(-1.50%)
Dec 26, 2007 2.029 2.101 2.011 2.094 14,947,027 +0.08(+4.18%)
Dec 24, 2007 2.013 2.073 1.998 2.010 6,411,277 +0.01(+0.62%)
Dec 21, 2007 2.113 2.113 1.977 1.998 30,483,692 -0.11(-5.41%)
Dec 20, 2007 2.127 2.131 2.076 2.112 12,583,573 -0.01(-0.42%)
Dec 19, 2007 2.098 2.136 2.074 2.121 15,448,833 +0.01(+0.32%)
Dec 18, 2007 2.121 2.143 2.040 2.114 19,440,958 +0.04(+1.89%)
Dec 17, 2007 2.141 2.141 2.055 2.075 24,434,810 -0.12(-5.31%)
Dec 14, 2007 2.165 2.215 2.159 2.191 29,259,506 +0.00(+0.05%)
Dec 13, 2007 2.210 2.231 2.144 2.190 26,981,828 -0.07(-2.97%)
Dec 12, 2007 2.306 2.371 2.220 2.257 30,259,990 +0.02(+0.85%)
Dec 11, 2007 2.398 2.410 2.222 2.238 28,750,774 -0.20(-8.21%)
Dec 10, 2007 2.481 2.517 2.400 2.438 17,199,132 -0.07(-2.85%)
Dec 07, 2007 2.481 2.527 2.466 2.510 11,760,663 +0.01(+0.27%)
Dec 06, 2007 2.423 2.518 2.408 2.503 8,474,834 +0.07(+2.71%)
Dec 05, 2007 2.412 2.450 2.403 2.437 6,172,492 +0.11(+4.66%)
Dec 04, 2007 2.296 2.361 2.264 2.329 5,946,413 -0.04(-1.56%)
Dec 03, 2007 2.344 2.394 2.332 2.366 4,091,385 +0.02(+0.91%)
Nov 30, 2007 2.245 2.393 2.245 2.344 15,554,885 +0.10(+4.23%)
Nov 29, 2007 2.272 2.318 2.210 2.249 10,810,015 +0.02(+0.80%)
Nov 28, 2007 2.130 2.274 2.130 2.231 14,931,041 +0.16(+7.55%)
Nov 27, 2007 2.085 2.103 1.979 2.075 26,564,600 +0.03(+1.64%)
Nov 26, 2007 2.151 2.156 2.037 2.041 13,660,638 -0.17(-7.74%)
Nov 23, 2007 2.195 2.278 2.164 2.212 7,242,569 -0.01(-0.45%)
Nov 21, 2007 2.337 2.337 2.150 2.222 12,106,680 -0.13(-5.52%)
Nov 20, 2007 2.289 2.438 2.289 2.352 5,668,371 +0.03(+1.45%)
Nov 19, 2007 2.374 2.400 2.300 2.319 11,360,656 -0.12(-4.82%)
Nov 16, 2007 2.384 2.437 2.352 2.436 10,317,511 +0.11(+4.81%)
Nov 15, 2007 2.377 2.391 2.261 2.324 6,124,372 -0.04(-1.66%)
Nov 14, 2007 2.409 2.453 2.356 2.363 8,279,655 -0.02(-0.85%)
Nov 13, 2007 2.344 2.399 2.325 2.384 6,541,197 +0.10(+4.51%)
Nov 12, 2007 2.387 2.387 2.269 2.281 10,038,442 -0.11(-4.68%)
Nov 09, 2007 2.389 2.433 2.377 2.393 7,051,340 -0.05(-2.02%)
Nov 08, 2007 2.417 2.574 2.393 2.442 15,615,533 -0.03(-1.13%)
Nov 07, 2007 2.501 2.536 2.470 2.470 15,686,949 +0.01(+0.55%)
Nov 06, 2007 2.450 2.462 2.415 2.456 6,171,768 +0.08(+3.44%)
Nov 05, 2007 2.324 2.415 2.311 2.375 7,053,127 +0.03(+1.34%)
Nov 02, 2007 2.380 2.388 2.266 2.343 5,894,137 +0.00(+0.05%)
Nov 01, 2007 2.374 2.377 2.330 2.342 5,620,698 -0.07(-3.10%)
Oct 31, 2007 2.384 2.450 2.351 2.417 12,284,916 +0.08(+3.25%)
Oct 30, 2007 2.348 2.371 2.330 2.341 5,390,214 -0.01(-0.33%)
Oct 29, 2007 2.328 2.363 2.322 2.349 11,655,130 +0.04(+1.94%)
Oct 26, 2007 2.318 2.321 2.242 2.304 8,490,963 +0.02(+0.93%)
Oct 25, 2007 2.294 2.312 2.249 2.283 7,567,551 +0.01(+0.30%)
Oct 24, 2007 2.301 2.323 2.238 2.276 9,250,472 -0.02(-0.88%)
Oct 23, 2007 2.303 2.314 2.250 2.296 10,712,390 +0.05(+2.19%)
Oct 22, 2007 2.238 2.264 2.183 2.247 8,639,255 +0.01(+0.40%)
Oct 19, 2007 2.315 2.321 2.234 2.238 11,810,615 -0.07(-3.01%)
Oct 18, 2007 2.273 2.338 2.261 2.308 6,705,886 +0.00(+0.10%)
Oct 17, 2007 2.272 2.305 2.238 2.305 9,828,099 +0.07(+3.00%)
Oct 16, 2007 2.238 2.274 2.216 2.238 7,865,403 -0.05(-2.39%)
Oct 15, 2007 2.404 2.404 2.257 2.293 8,869,355 -0.06(-2.61%)
Oct 12, 2007 2.216 2.391 2.216 2.355 5,857,500 +0.04(+1.89%)
Oct 11, 2007 2.445 2.445 2.274 2.311 14,548,583 -0.08(-3.50%)
Oct 10, 2007 2.469 2.469 2.379 2.395 11,963,420 -0.06(-2.51%)
Oct 09, 2007 2.427 2.462 2.414 2.456 10,317,440 +0.05(+2.28%)
Oct 08, 2007 2.393 2.462 2.369 2.402 4,280,309 -0.00(-0.09%)
Oct 05, 2007 2.347 2.418 2.347 2.404 7,334,609 +0.07(+3.17%)
Oct 04, 2007 2.305 2.340 2.293 2.330 6,899,939 +0.02(+0.97%)
Oct 03, 2007 2.370 2.425 2.303 2.308 8,469,016 -0.08(-3.19%)
Oct 02, 2007 2.432 2.525 2.375 2.384 15,069,459 -0.05(-2.07%)
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.