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 (%)
Jan 30, 2009 1.530 1.549 1.504 1.521 0 -0.02(-1.59%)
Jan 29, 2009 1.528 1.579 1.528 1.545 11,308,077 -0.03(-2.20%)
Jan 28, 2009 1.553 1.592 1.530 1.580 7,289,071 +0.05(+3.60%)
Jan 27, 2009 1.553 1.553 1.506 1.525 4,743,753 -0.00(-0.29%)
Jan 26, 2009 1.534 1.576 1.521 1.530 6,147,185 -0.01(-0.51%)
Jan 23, 2009 1.483 1.539 1.455 1.538 8,889,291 +0.02(+1.25%)
Jan 22, 2009 1.511 1.542 1.469 1.519 13,487,898 -0.07(-4.64%)
Jan 21, 2009 1.523 1.608 1.511 1.592 9,300,612 +0.10(+6.67%)
Jan 20, 2009 1.594 1.594 1.455 1.493 12,227,146 -0.15(-8.88%)
Jan 16, 2009 1.619 1.645 1.583 1.638 0 +0.02(+1.38%)
Jan 15, 2009 1.562 1.627 1.503 1.616 10,618,598 +0.03(+2.12%)
Jan 14, 2009 1.567 1.594 1.529 1.582 11,631,530 -0.01(-0.56%)
Jan 13, 2009 1.576 1.613 1.569 1.591 6,525,675 +0.02(+1.07%)
Jan 12, 2009 1.588 1.589 1.552 1.575 6,496,490 -0.03(-2.16%)
Jan 09, 2009 1.594 1.633 1.562 1.609 8,937,134 +0.04(+2.79%)
Jan 08, 2009 1.566 1.588 1.541 1.566 8,962,119 -0.02(-1.13%)
Jan 07, 2009 1.595 1.608 1.532 1.583 10,787,461 -0.03(-1.80%)
Jan 06, 2009 1.605 1.632 1.575 1.613 12,138,412 +0.02(+1.26%)
Jan 05, 2009 1.560 1.628 1.545 1.592 9,385,002 -0.01(-0.63%)
Jan 02, 2009 1.542 1.617 1.511 1.603 0 +0.06(+4.22%)
Jan 01, 2009 1.542 1.573 1.502 1.538 0 +0.00(+0.00%)
Dec 31, 2008 1.542 1.573 1.502 1.538 5,732,746 +0.00(+0.15%)
Dec 30, 2008 1.517 1.564 1.507 1.535 6,588,808 +0.07(+5.05%)
Dec 29, 2008 1.439 1.469 1.429 1.462 6,068,540 -0.00(-0.30%)
Dec 26, 2008 1.451 1.470 1.445 1.466 0 +0.03(+1.87%)
Dec 24, 2008 1.435 1.446 1.415 1.439 3,017,198 -0.00(-0.23%)
Dec 23, 2008 1.463 1.481 1.425 1.442 11,273,405 -0.00(-0.23%)
Dec 22, 2008 1.472 1.472 1.416 1.446 10,804,912 -0.01(-0.69%)
Dec 19, 2008 1.500 1.510 1.442 1.456 36,288,740 -0.01(-0.46%)
Dec 18, 2008 1.556 1.572 1.451 1.463 20,969,566 -0.06(-3.83%)
Dec 17, 2008 1.570 1.592 1.503 1.521 15,606,392 -0.15(-8.91%)
Dec 16, 2008 1.577 1.679 1.521 1.670 16,463,043 +0.12(+7.57%)
Dec 15, 2008 1.609 1.614 1.522 1.552 5,973,426 -0.06(-3.75%)
Dec 12, 2008 1.513 1.622 1.511 1.613 0 +0.07(+4.27%)
Dec 11, 2008 1.567 1.622 1.521 1.547 18,594,128 -0.00(-0.14%)
Dec 10, 2008 1.571 1.609 1.519 1.549 10,398,086 -0.02(-1.49%)
Dec 09, 2008 1.611 1.644 1.552 1.572 19,183,550 -0.06(-3.44%)
Dec 08, 2008 1.647 1.662 1.587 1.628 19,187,054 -0.03(-1.69%)
Dec 05, 2008 1.539 1.671 1.503 1.656 0 +0.07(+4.30%)
Dec 04, 2008 1.677 1.685 1.544 1.588 14,964,855 -0.10(-6.15%)
Dec 03, 2008 1.647 1.756 1.622 1.692 15,702,238 -0.04(-2.20%)
Dec 02, 2008 1.664 1.745 1.624 1.730 11,369,207 +0.14(+8.49%)
Dec 01, 2008 1.694 1.703 1.589 1.595 19,292,086 -0.18(-9.98%)
Nov 28, 2008 1.854 1.881 1.724 1.772 16,265,720 -0.14(-7.21%)
Nov 26, 2008 1.767 1.923 1.759 1.909 11,935,271 +0.09(+4.86%)
Nov 25, 2008 1.889 1.895 1.768 1.821 20,430,488 +0.00(+0.12%)
Nov 24, 2008 1.807 1.869 1.786 1.819 18,849,446 +0.03(+1.63%)
Nov 21, 2008 1.703 1.812 1.644 1.789 24,896,968 +0.22(+13.97%)
Nov 20, 2008 1.667 1.769 1.544 1.570 23,816,338 -0.17(-9.54%)
Nov 19, 2008 1.802 1.825 1.736 1.736 18,296,526 -0.09(-4.79%)
Nov 18, 2008 1.846 1.879 1.756 1.823 21,240,216 +0.03(+1.81%)
Nov 17, 2008 1.778 1.905 1.758 1.791 15,724,668 +0.03(+1.59%)
Nov 14, 2008 1.746 1.871 1.746 1.763 0 -0.11(-6.03%)
Nov 13, 2008 1.672 1.883 1.583 1.876 30,172,588 +0.27(+17.04%)
Nov 12, 2008 1.647 1.684 1.589 1.603 19,177,126 -0.12(-6.83%)
Nov 11, 2008 1.698 1.776 1.637 1.720 15,147,693 -0.03(-1.47%)
Nov 10, 2008 1.785 1.820 1.673 1.746 17,041,636 -0.05(-3.05%)
Nov 07, 2008 1.634 1.813 1.634 1.801 0 +0.21(+13.07%)
Nov 06, 2008 1.724 1.752 1.567 1.592 20,785,334 -0.06(-3.92%)
Nov 05, 2008 1.760 1.798 1.645 1.657 15,489,965 -0.16(-8.64%)
Nov 04, 2008 1.867 1.921 1.764 1.814 16,272,288 -0.03(-1.40%)
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.