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 31, 2012 2.453 2.490 2.417 2.433 10,566,366 -0.01(-0.42%)
Oct 26, 2012 2.473 2.443 2.443 2.443 12,965,426 -0.02(-0.66%)
Oct 25, 2012 2.490 2.496 2.444 2.459 10,359,393 -0.00(-0.16%)
Oct 24, 2012 2.492 2.500 2.453 2.463 11,528,775 +0.00(+0.00%)
Oct 23, 2012 2.496 2.507 2.449 2.463 18,880,162 -0.06(-2.33%)
Oct 19, 2012 2.504 2.532 2.441 2.522 17,207,776 +0.05(+2.22%)
Oct 18, 2012 2.514 2.516 2.437 2.467 17,516,744 -0.07(-2.80%)
Oct 17, 2012 2.569 2.575 2.518 2.538 20,330,292 -0.01(-0.24%)
Oct 16, 2012 2.648 2.654 2.500 2.544 44,402,456 +0.04(+1.46%)
Oct 15, 2012 2.510 2.526 2.475 2.508 32,283,096 +0.03(+1.06%)
Oct 12, 2012 2.449 2.520 2.445 2.481 20,159,834 -0.00(-0.16%)
Oct 11, 2012 2.447 2.500 2.437 2.486 44,743,220 +0.06(+2.60%)
Oct 10, 2012 2.481 2.484 2.415 2.423 17,437,278 -0.04(-1.81%)
Oct 09, 2012 2.431 2.490 2.419 2.467 20,221,880 +0.02(+0.83%)
Oct 08, 2012 2.471 2.490 2.423 2.447 16,278,600 +0.02(+0.75%)
Oct 05, 2012 2.408 2.451 2.374 2.429 43,515,080 +0.10(+4.36%)
Oct 04, 2012 2.339 2.344 2.295 2.327 26,246,138 +0.01(+0.35%)
Oct 03, 2012 2.384 2.392 2.313 2.319 32,319,310 -0.11(-4.51%)
Oct 02, 2012 2.484 2.492 2.427 2.429 19,226,808 -0.04(-1.56%)
Oct 01, 2012 2.479 2.492 2.460 2.467 19,816,440 +0.01(+0.33%)
Sep 28, 2012 2.494 2.498 2.435 2.459 35,990,368 -0.03(-1.38%)
Sep 27, 2012 2.532 2.536 2.467 2.494 28,881,362 -0.03(-1.13%)
Sep 26, 2012 2.559 2.581 2.510 2.522 22,506,130 -0.05(-1.82%)
Sep 25, 2012 2.603 2.607 2.569 2.569 12,951,783 -0.02(-0.94%)
Sep 24, 2012 2.609 2.613 2.589 2.593 14,628,097 +0.00(+0.00%)
Sep 21, 2012 2.648 2.648 2.589 2.593 36,866,996 -0.03(-1.01%)
Sep 20, 2012 2.725 2.727 2.611 2.619 31,241,204 -0.13(-4.79%)
Sep 19, 2012 2.824 2.830 2.749 2.751 18,315,070 -0.07(-2.59%)
Sep 18, 2012 2.745 2.867 2.725 2.824 24,862,754 +0.10(+3.73%)
Sep 17, 2012 2.670 2.786 2.607 2.723 29,509,460 +0.04(+1.59%)
Sep 14, 2012 2.713 2.741 2.666 2.680 32,530,906 +0.05(+1.85%)
Sep 13, 2012 2.544 2.638 2.536 2.632 54,882,936 +0.10(+4.01%)
Sep 12, 2012 2.662 2.719 2.410 2.530 178,692,784 -0.67(-20.93%)
Sep 11, 2012 3.508 3.541 3.180 3.200 39,131,784 -0.29(-8.26%)
Sep 10, 2012 3.496 3.541 3.486 3.488 11,341,635 -0.03(-0.92%)
Sep 07, 2012 3.557 3.624 3.508 3.520 9,254,673 -0.04(-1.25%)
Sep 06, 2012 3.565 3.599 3.543 3.565 14,866,287 +0.03(+0.75%)
Sep 05, 2012 3.461 3.553 3.441 3.539 19,485,934 +0.12(+3.38%)
Sep 04, 2012 3.514 3.514 3.386 3.423 31,857,988 -0.03(-0.76%)
Aug 31, 2012 3.393 3.561 3.393 3.449 39,196,384 -0.17(-4.71%)
Aug 30, 2012 3.725 3.733 3.604 3.620 8,895,168 -0.13(-3.52%)
Aug 29, 2012 3.762 3.778 3.715 3.752 5,634,856 -0.05(-1.23%)
Aug 27, 2012 3.772 3.827 3.770 3.798 7,104,744 +0.01(+0.21%)
Aug 24, 2012 3.739 3.808 3.729 3.790 13,315,359 +0.03(+0.70%)
Aug 23, 2012 3.900 3.920 3.644 3.764 20,014,980 -0.17(-4.38%)
Aug 22, 2012 3.910 3.955 3.892 3.936 4,890,474 +0.02(+0.47%)
Aug 21, 2012 3.977 3.999 3.902 3.918 6,269,200 -0.03(-0.82%)
Aug 20, 2012 3.957 3.973 3.922 3.950 5,195,076 -0.04(-0.97%)
Aug 17, 2012 3.999 4.013 3.981 3.989 6,239,392 -0.01(-0.25%)
Aug 16, 2012 3.993 4.011 3.963 3.999 6,772,740 +0.02(+0.51%)
Aug 15, 2012 4.005 4.005 3.946 3.979 7,288,869 +0.03(+0.72%)
Aug 14, 2012 3.999 4.003 3.934 3.950 9,081,865 -0.05(-1.32%)
Aug 13, 2012 4.001 4.024 3.979 4.003 6,874,120 -0.03(-0.65%)
Aug 10, 2012 3.997 4.052 3.997 4.030 9,947,227 +0.01(+0.20%)
Aug 09, 2012 4.015 4.046 3.997 4.021 6,823,095 +0.03(+0.66%)
Aug 08, 2012 3.948 3.999 3.944 3.995 6,780,596 +0.07(+1.76%)
Aug 07, 2012 3.961 3.993 3.906 3.926 8,849,525 -0.04(-0.97%)
Aug 06, 2012 3.936 3.993 3.922 3.965 7,287,464 +0.05(+1.30%)
Aug 03, 2012 3.940 3.961 3.914 3.914 13,460,598 +0.02(+0.63%)
Aug 02, 2012 3.881 3.894 3.808 3.890 8,838,988 +0.01(+0.31%)
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.