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 +0.030 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 29, 2010 2.575 2.594 2.551 2.554 7,997,610 -0.00(-0.17%)
Oct 28, 2010 2.508 2.569 2.501 2.558 15,315,480 +0.07(+3.00%)
Oct 27, 2010 2.505 2.522 2.471 2.483 14,364,510 -0.02(-0.86%)
Oct 25, 2010 2.465 2.534 2.462 2.505 26,842,436 +0.04(+1.45%)
Oct 22, 2010 2.515 2.515 2.452 2.469 15,529,653 -0.03(-1.26%)
Oct 21, 2010 2.552 2.558 2.472 2.501 16,531,712 -0.06(-2.40%)
Oct 20, 2010 2.529 2.585 2.524 2.562 6,742,885 +0.00(+0.11%)
Oct 19, 2010 2.524 2.584 2.514 2.559 18,599,508 -0.03(-1.22%)
Oct 18, 2010 2.574 2.627 2.562 2.591 19,135,336 +0.03(+1.00%)
Oct 15, 2010 2.535 2.581 2.525 2.565 19,187,166 +0.05(+1.99%)
Oct 14, 2010 2.512 2.542 2.494 2.515 18,900,722 -0.00(-0.17%)
Oct 13, 2010 2.489 2.519 2.482 2.519 29,733,588 +0.04(+1.56%)
Oct 12, 2010 2.463 2.482 2.410 2.481 6,436,774 +0.00(+0.17%)
Oct 11, 2010 2.453 2.478 2.441 2.476 8,120,384 +0.03(+1.05%)
Oct 08, 2010 2.451 2.465 2.425 2.451 7,960,116 +0.02(+1.00%)
Oct 07, 2010 2.422 2.449 2.400 2.426 377,675 -0.02(-0.76%)
Oct 06, 2010 2.463 2.479 2.399 2.445 12,061,659 -0.03(-1.39%)
Oct 05, 2010 2.449 2.491 2.448 2.479 138,485 +0.06(+2.30%)
Oct 04, 2010 2.400 2.423 2.386 2.423 16,009,752 +0.04(+1.62%)
Oct 01, 2010 2.385 2.393 2.348 2.385 11,562,481 +0.04(+1.65%)
Sep 30, 2010 2.323 2.346 2.299 2.346 35,636 +0.04(+1.55%)
Sep 29, 2010 2.293 2.320 2.287 2.310 145,506 +0.02(+0.88%)
Sep 28, 2010 2.262 2.302 2.250 2.290 435,017 +0.03(+1.52%)
Sep 27, 2010 2.250 2.282 2.242 2.256 12,884,084 +0.02(+0.90%)
Sep 24, 2010 2.317 2.322 2.222 2.236 13,013,048 -0.07(-3.22%)
Sep 23, 2010 2.323 2.326 2.305 2.310 80,878 -0.02(-0.80%)
Sep 22, 2010 2.306 2.336 2.293 2.329 10,455,728 +0.04(+1.88%)
Sep 21, 2010 2.309 2.319 2.263 2.286 105,748 -0.03(-1.18%)
Sep 20, 2010 2.343 2.352 2.303 2.313 7,752,216 -0.02(-0.98%)
Sep 17, 2010 2.336 2.376 2.307 2.336 7,886,273 -0.02(-0.79%)
Sep 15, 2010 2.355 2.358 2.309 2.355 8,036,397 +0.01(+0.55%)
Sep 14, 2010 2.337 2.370 2.326 2.342 48,476 +0.02(+0.86%)
Sep 13, 2010 2.307 2.336 2.306 2.322 9,084,670 +0.02(+0.75%)
Sep 10, 2010 2.296 2.322 2.277 2.305 7,894,761 +0.04(+1.64%)
Sep 09, 2010 2.262 2.273 2.236 2.267 165,424 +0.02(+0.89%)
Sep 08, 2010 2.310 2.325 2.242 2.247 205,908 -0.06(-2.42%)
Sep 07, 2010 2.346 2.346 2.300 2.303 54,512 -0.03(-1.35%)
Sep 03, 2010 2.346 2.359 2.329 2.335 11,686,477 +0.02(+0.68%)
Sep 02, 2010 2.376 2.376 2.306 2.319 96,631 -0.06(-2.70%)
Sep 01, 2010 2.365 2.418 2.360 2.383 11,711,983 +0.04(+1.71%)
Aug 31, 2010 2.342 2.375 2.303 2.343 199,851 -0.01(-0.49%)
Aug 30, 2010 2.350 2.373 2.336 2.355 14,777,256 +0.00(+0.06%)
Aug 27, 2010 2.353 2.355 2.303 2.353 17,511,304 +0.11(+4.98%)
Aug 26, 2010 2.206 2.269 2.196 2.242 436,953 +0.04(+1.89%)
Aug 25, 2010 2.150 2.204 2.121 2.200 117,303 +0.04(+1.86%)
Aug 24, 2010 2.093 2.179 2.084 2.160 23,682 +0.04(+2.03%)
Aug 23, 2010 2.160 2.163 2.116 2.117 9,964,381 -0.04(-1.99%)
Aug 20, 2010 2.091 2.166 2.054 2.160 10,229,979 +0.07(+3.21%)
Aug 19, 2010 2.090 2.114 2.087 2.093 147,364 -0.01(-0.61%)
Aug 18, 2010 2.118 2.121 2.101 2.106 153,079 -0.01(-0.27%)
Aug 17, 2010 2.131 2.134 2.108 2.111 229,221 +0.00(+0.07%)
Aug 16, 2010 2.081 2.123 2.057 2.110 8,376,083 +0.03(+1.31%)
Aug 13, 2010 2.083 2.114 2.077 2.083 13,741,734 -0.03(-1.42%)
Aug 12, 2010 2.097 2.121 2.096 2.113 26,197 -0.01(-0.27%)
Aug 11, 2010 2.131 2.140 2.111 2.118 10,166,224 -0.04(-2.05%)
Aug 10, 2010 2.156 2.176 2.139 2.163 52,584 -0.01(-0.46%)
Aug 09, 2010 2.176 2.186 2.163 2.173 7,895,983 +0.00(+0.00%)
Aug 06, 2010 2.173 2.183 2.147 2.173 8,406,563 -0.01(-0.39%)
Aug 05, 2010 2.169 2.184 2.160 2.181 269,677 +0.01(+0.26%)
Aug 04, 2010 2.174 2.194 2.166 2.176 93,977 +0.00(+0.13%)
Aug 03, 2010 2.184 2.191 2.169 2.173 61,016 -0.01(-0.46%)
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.