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 )

2.590 +0.207 (+8.70%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2008 2.706 2.773 2.706 2.747 7,854,859 +0.04(+1.61%)
Jun 27, 2008 2.729 2.734 2.672 2.704 13,196,730 -0.01(-0.49%)
Jun 26, 2008 2.662 2.747 2.662 2.717 36,607,044 -0.02(-0.78%)
Jun 25, 2008 2.607 2.759 2.602 2.738 20,873,870 +0.13(+4.98%)
Jun 24, 2008 2.612 2.640 2.585 2.609 10,772,975 -0.04(-1.56%)
Jun 23, 2008 2.714 2.714 2.630 2.650 11,662,752 -0.03(-1.29%)
Jun 20, 2008 2.710 2.792 2.662 2.685 21,351,076 -0.05(-1.76%)
Jun 19, 2008 2.686 2.762 2.653 2.733 19,329,054 +0.07(+2.69%)
Jun 18, 2008 2.671 2.679 2.641 2.661 9,328,697 -0.02(-0.92%)
Jun 17, 2008 2.688 2.734 2.665 2.686 16,580,640 +0.04(+1.44%)
Jun 16, 2008 2.641 2.657 2.632 2.648 6,764,908 -0.01(-0.34%)
Jun 13, 2008 2.676 2.676 2.628 2.657 4,848,813 -0.04(-1.58%)
Jun 12, 2008 2.681 2.719 2.637 2.699 8,070,206 +0.01(+0.33%)
Jun 11, 2008 2.707 2.726 2.643 2.690 18,566,856 -0.01(-0.29%)
Jun 10, 2008 2.666 2.709 2.630 2.698 12,117,797 -0.04(-1.59%)
Jun 09, 2008 2.694 2.744 2.678 2.742 13,387,655 +0.11(+3.99%)
Jun 06, 2008 2.703 2.766 2.637 2.637 15,740,699 -0.13(-4.62%)
Jun 05, 2008 2.701 2.771 2.695 2.764 12,403,174 +0.09(+3.43%)
Jun 04, 2008 2.605 2.708 2.605 2.672 15,916,665 +0.05(+1.92%)
Jun 03, 2008 2.667 2.685 2.613 2.622 15,876,078 -0.04(-1.68%)
Jun 02, 2008 2.610 2.682 2.568 2.667 14,034,866 +0.02(+0.80%)
May 30, 2008 2.596 2.652 2.547 2.646 14,873,252 +0.09(+3.32%)
May 29, 2008 2.560 2.696 2.510 2.560 15,273,412 -0.04(-1.68%)
May 28, 2008 2.451 2.619 2.412 2.604 18,054,354 +0.18(+7.28%)
May 27, 2008 2.452 2.479 2.405 2.427 9,867,507 -0.01(-0.23%)
May 26, 2008 2.462 2.550 2.381 2.433 0 +0.00(+0.00%)
May 23, 2008 2.462 2.550 2.381 2.433 8,578,088 -0.04(-1.45%)
May 22, 2008 2.500 2.528 2.469 2.469 4,956,928 -0.02(-0.68%)
May 21, 2008 2.536 2.554 2.466 2.485 17,644,238 -0.08(-3.10%)
May 20, 2008 2.576 2.593 2.511 2.565 18,398,770 -0.00(-0.13%)
May 19, 2008 2.513 2.680 2.463 2.568 28,782,354 +0.04(+1.46%)
May 16, 2008 2.452 2.538 2.452 2.531 9,159,040 +0.10(+4.19%)
May 15, 2008 2.355 2.445 2.348 2.430 7,413,710 +0.10(+4.12%)
May 14, 2008 2.350 2.375 2.316 2.333 8,389,522 -0.00(-0.10%)
May 13, 2008 2.386 2.386 2.305 2.336 9,079,456 -0.02(-0.67%)
May 12, 2008 2.374 2.374 2.330 2.351 7,935,416 -0.01(-0.57%)
May 09, 2008 2.337 2.372 2.328 2.365 4,812,819 +0.01(+0.43%)
May 08, 2008 2.365 2.404 2.325 2.355 21,969,754 +0.00(+0.19%)
May 07, 2008 2.444 2.444 2.314 2.350 13,323,352 -0.09(-3.80%)
May 06, 2008 2.452 2.452 2.387 2.443 9,745,129 -0.00(-0.18%)
May 05, 2008 2.431 2.481 2.407 2.447 12,031,315 +0.00(+0.00%)
May 02, 2008 2.430 2.453 2.357 2.447 26,176,566 +0.10(+4.29%)
May 01, 2008 2.311 2.402 2.295 2.347 17,480,068 +0.05(+2.24%)
Apr 30, 2008 2.156 2.408 2.152 2.295 17,366,698 +0.13(+6.10%)
Apr 29, 2008 2.221 2.221 2.144 2.163 9,474,880 -0.08(-3.59%)
Apr 28, 2008 2.274 2.284 2.237 2.244 9,819,709 -0.19(-7.73%)
Apr 25, 2008 2.412 2.432 2.376 2.432 11,107,965 +0.05(+2.16%)
Apr 24, 2008 2.334 2.395 2.315 2.380 10,114,469 +0.05(+2.26%)
Apr 23, 2008 2.313 2.334 2.294 2.328 5,100,922 +0.01(+0.53%)
Apr 22, 2008 2.310 2.336 2.249 2.315 11,361,263 +0.00(+0.00%)
Apr 21, 2008 2.306 2.332 2.262 2.315 7,024,032 +0.02(+1.03%)
Apr 18, 2008 2.313 2.313 2.278 2.292 11,545,602 +0.05(+2.20%)
Apr 17, 2008 2.201 2.254 2.173 2.243 6,405,693 +0.05(+2.40%)
Apr 16, 2008 2.153 2.202 2.140 2.190 4,947,224 +0.07(+3.33%)
Apr 15, 2008 2.123 2.143 2.097 2.120 3,744,743 +0.01(+0.37%)
Apr 14, 2008 2.122 2.142 2.096 2.112 3,958,330 -0.02(-0.94%)
Apr 11, 2008 2.128 2.153 2.116 2.132 4,737,096 -0.02(-0.94%)
Apr 10, 2008 2.137 2.175 2.118 2.152 5,171,632 -0.01(-0.26%)
Apr 09, 2008 2.179 2.188 2.144 2.158 7,348,442 -0.02(-0.93%)
Apr 08, 2008 2.122 2.197 2.107 2.178 12,143,907 +0.06(+2.91%)
Apr 07, 2008 2.262 2.312 2.092 2.116 28,939,528 -0.09(-3.96%)
Apr 04, 2008 2.230 2.248 2.197 2.203 11,971,283 -0.01(-0.61%)
Apr 03, 2008 2.180 2.249 2.171 2.217 8,102,732 +0.01(+0.41%)
Apr 02, 2008 2.113 2.211 2.096 2.208 15,718,404 +0.12(+5.56%)
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.