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 +0.210 (+8.82%)
Official Closing Price Updated: 4:10 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 29, 2007 2.342 2.376 2.331 2.361 13,139,388 +0.03(+1.20%)
Jun 28, 2007 2.338 2.607 2.300 2.333 27,842,562 -0.06(-2.57%)
Jun 27, 2007 2.347 2.397 2.305 2.395 6,860,111 +0.02(+0.80%)
Jun 26, 2007 2.451 2.451 2.365 2.376 5,818,182 -0.02(-0.89%)
Jun 25, 2007 2.404 2.440 2.367 2.397 8,532,917 -0.01(-0.56%)
Jun 22, 2007 2.474 2.493 2.386 2.410 9,888,497 -0.09(-3.67%)
Jun 21, 2007 2.422 2.518 2.366 2.502 10,906,299 +0.11(+4.39%)
Jun 20, 2007 2.473 2.480 2.391 2.397 7,262,228 -0.06(-2.41%)
Jun 19, 2007 2.428 2.466 2.424 2.456 7,126,402 +0.01(+0.50%)
Jun 18, 2007 2.468 2.482 2.428 2.444 9,593,612 +0.01(+0.60%)
Jun 15, 2007 2.433 2.450 2.417 2.430 13,976,684 +0.05(+1.92%)
Jun 14, 2007 2.395 2.407 2.370 2.384 10,561,373 +0.03(+1.48%)
Jun 13, 2007 2.355 2.394 2.324 2.349 17,632,372 +0.02(+0.86%)
Jun 12, 2007 2.332 2.369 2.274 2.329 24,929,450 +0.03(+1.46%)
Jun 11, 2007 2.236 2.324 2.229 2.295 51,878,420 +0.06(+2.88%)
Jun 08, 2007 2.121 2.236 2.113 2.231 12,795,176 +0.11(+5.39%)
Jun 07, 2007 2.183 2.208 2.078 2.117 9,944,079 -0.07(-3.02%)
Jun 06, 2007 2.188 2.195 2.137 2.183 10,421,079 -0.06(-2.62%)
Jun 05, 2007 2.266 2.280 2.224 2.242 13,399,959 -0.06(-2.60%)
Jun 04, 2007 2.256 2.331 2.235 2.301 24,636,334 -0.05(-1.96%)
Jun 01, 2007 2.254 2.361 2.246 2.347 24,857,784 +0.14(+6.39%)
May 31, 2007 2.180 2.224 2.161 2.206 12,414,327 +0.07(+3.14%)
May 30, 2007 2.055 2.142 2.055 2.139 12,988,907 +0.03(+1.35%)
May 29, 2007 2.147 2.158 2.085 2.111 12,098,531 -0.00(-0.13%)
May 25, 2007 2.080 2.120 2.079 2.113 6,485,696 +0.07(+3.25%)
May 24, 2007 2.067 2.102 2.039 2.047 11,637,794 -0.06(-2.66%)
May 23, 2007 2.148 2.156 2.098 2.103 15,014,503 -0.04(-1.75%)
May 22, 2007 2.140 2.151 2.095 2.140 12,404,497 -0.01(-0.42%)
May 21, 2007 2.151 2.182 2.140 2.149 10,397,845 +0.01(+0.29%)
May 18, 2007 2.127 2.154 2.094 2.143 8,726,112 +0.02(+0.87%)
May 17, 2007 2.143 2.145 2.115 2.125 10,896,112 -0.04(-1.71%)
May 16, 2007 2.105 2.165 2.098 2.162 16,997,922 +0.06(+3.10%)
May 15, 2007 2.054 2.107 2.067 2.097 21,743,970 +0.02(+1.00%)
May 14, 2007 2.131 2.140 2.061 2.076 10,818,906 +0.02(+0.76%)
May 11, 2007 2.026 2.062 2.026 2.060 18,501,104 +0.04(+2.14%)
May 10, 2007 2.026 2.052 2.011 2.017 24,084,898 -0.04(-1.88%)
May 09, 2007 2.027 2.056 2.018 2.056 16,556,486 +0.04(+1.91%)
May 08, 2007 2.020 2.029 1.986 2.017 12,510,030 -0.00(-0.14%)
May 07, 2007 2.018 2.029 2.010 2.020 87,776,720 +0.00(+0.07%)
May 04, 2007 2.031 2.035 2.009 2.018 16,446,574 +0.01(+0.56%)
May 03, 2007 2.004 2.015 1.978 2.007 13,918,600 +0.03(+1.38%)
May 02, 2007 1.960 1.993 1.943 1.980 19,451,726 +0.04(+2.27%)
May 01, 2007 1.940 1.952 1.927 1.936 7,441,840 +0.00(+0.06%)
Apr 30, 2007 1.989 1.996 1.933 1.935 14,477,542 -0.03(-1.69%)
Apr 27, 2007 1.902 1.976 1.872 1.968 29,325,032 -0.13(-6.19%)
Apr 26, 2007 2.112 2.125 2.090 2.098 18,344,564 -0.01(-0.39%)
Apr 25, 2007 2.052 2.109 2.029 2.106 7,924,380 +0.08(+3.71%)
Apr 24, 2007 2.007 2.034 2.005 2.031 9,412,212 -0.02(-0.75%)
Apr 23, 2007 2.084 2.085 2.042 2.046 8,082,546 -0.04(-1.97%)
Apr 20, 2007 2.084 2.091 2.066 2.087 10,487,204 +0.05(+2.51%)
Apr 19, 2007 2.007 2.044 2.001 2.036 11,500,538 +0.01(+0.61%)
Apr 18, 2007 1.992 2.045 1.977 2.024 15,438,601 +0.03(+1.38%)
Apr 17, 2007 1.979 2.001 1.974 1.996 18,832,466 +0.02(+1.11%)
Apr 16, 2007 1.952 1.982 1.950 1.974 15,226,820 +0.04(+2.16%)
Apr 13, 2007 1.917 1.935 1.898 1.932 31,075,580 +0.06(+3.02%)
Apr 12, 2007 1.842 1.882 1.839 1.876 14,058,001 +0.02(+0.92%)
Apr 11, 2007 1.900 1.900 1.848 1.858 9,267,450 -0.02(-1.03%)
Apr 10, 2007 1.875 1.881 1.869 1.878 7,248,824 +0.00(+0.06%)
Apr 09, 2007 1.884 1.889 1.873 1.877 3,514,500 +0.01(+0.78%)
Apr 05, 2007 1.855 1.871 1.849 1.862 4,120,356 +0.00(+0.24%)
Apr 04, 2007 1.845 1.863 1.838 1.858 6,219,405 +0.01(+0.59%)
Apr 03, 2007 1.846 1.856 1.835 1.847 8,203,181 +0.03(+1.41%)
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.