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 UNCHANGED
Streaming Delayed 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, 2011 2.610 2.663 2.582 2.628 21,608,484 -0.02(-0.70%)
Oct 28, 2011 2.573 2.652 2.554 2.647 18,154,716 +0.06(+2.39%)
Oct 27, 2011 2.580 2.607 2.517 2.585 22,487,080 +0.10(+4.10%)
Oct 26, 2011 2.437 2.499 2.421 2.483 18,826,788 +0.12(+5.09%)
Oct 25, 2011 2.412 2.412 2.340 2.363 27,464,496 -0.11(-4.49%)
Oct 24, 2011 2.438 2.497 2.425 2.474 10,161,034 +0.06(+2.56%)
Oct 21, 2011 2.423 2.442 2.398 2.412 9,779,966 +0.01(+0.51%)
Oct 20, 2011 2.394 2.417 2.358 2.400 13,660,967 -0.00(-0.19%)
Oct 19, 2011 2.361 2.417 2.361 2.405 14,739,213 +0.05(+1.96%)
Oct 18, 2011 2.314 2.375 2.298 2.358 14,376,506 +0.06(+2.55%)
Oct 17, 2011 2.338 2.344 2.298 2.300 16,433,313 -0.08(-3.50%)
Oct 14, 2011 2.352 2.384 2.343 2.383 11,068,307 +0.05(+1.98%)
Oct 13, 2011 2.326 2.351 2.280 2.337 9,616,436 -0.02(-0.85%)
Oct 12, 2011 2.354 2.397 2.352 2.357 9,281,362 +0.03(+1.13%)
Oct 11, 2011 2.312 2.354 2.303 2.330 8,112,280 -0.00(-0.07%)
Oct 10, 2011 2.329 2.341 2.307 2.332 9,341,854 +0.07(+3.21%)
Oct 07, 2011 2.338 2.351 2.255 2.260 17,205,960 -0.06(-2.40%)
Oct 06, 2011 2.299 2.320 2.287 2.315 8,214,001 +0.05(+2.32%)
Oct 05, 2011 2.236 2.264 2.202 2.263 13,517,834 +0.02(+0.89%)
Oct 04, 2011 2.218 2.250 2.164 2.243 19,773,126 +0.01(+0.55%)
Oct 03, 2011 2.295 2.315 2.230 2.230 14,289,729 -0.06(-2.56%)
Sep 30, 2011 2.329 2.344 2.273 2.289 14,602,811 -0.09(-3.64%)
Sep 29, 2011 2.366 2.383 2.324 2.375 13,190,521 +0.04(+1.78%)
Sep 28, 2011 2.408 2.435 2.330 2.334 11,310,108 -0.09(-3.81%)
Sep 27, 2011 2.445 2.466 2.414 2.426 11,204,302 +0.01(+0.58%)
Sep 26, 2011 2.411 2.417 2.329 2.412 12,072,589 +0.01(+0.38%)
Sep 23, 2011 2.351 2.405 2.340 2.403 15,231,560 +0.05(+1.96%)
Sep 22, 2011 2.347 2.406 2.324 2.357 17,834,470 -0.11(-4.50%)
Sep 21, 2011 2.550 2.574 2.465 2.468 13,218,135 -0.09(-3.61%)
Sep 20, 2011 2.537 2.582 2.511 2.560 11,323,600 +0.02(+0.61%)
Sep 19, 2011 2.546 2.556 2.502 2.545 10,175,616 -0.07(-2.66%)
Sep 16, 2011 2.608 2.634 2.593 2.614 10,168,996 +0.00(+0.18%)
Sep 15, 2011 2.631 2.653 2.594 2.610 9,989,795 +0.01(+0.24%)
Sep 14, 2011 2.603 2.625 2.550 2.603 11,897,589 +0.00(+0.06%)
Sep 13, 2011 2.614 2.622 2.575 2.602 10,117,737 -0.01(-0.30%)
Sep 12, 2011 2.628 2.640 2.560 2.610 15,316,275 -0.04(-1.34%)
Sep 09, 2011 2.705 2.721 2.627 2.645 15,769,675 -0.09(-3.43%)
Sep 08, 2011 2.785 2.793 2.733 2.739 8,290,800 -0.06(-2.04%)
Sep 07, 2011 2.806 2.813 2.759 2.796 6,036,696 +0.03(+1.12%)
Sep 06, 2011 2.718 2.773 2.718 2.765 14,706,944 -0.04(-1.32%)
Sep 02, 2011 2.852 2.852 2.782 2.802 19,662,444 -0.09(-2.99%)
Sep 01, 2011 2.881 2.927 2.869 2.889 18,691,392 -0.03(-1.00%)
Aug 31, 2011 2.887 2.923 2.869 2.918 18,709,098 +0.07(+2.60%)
Aug 30, 2011 2.822 2.856 2.804 2.844 12,203,007 +0.00(+0.05%)
Aug 29, 2011 2.815 2.846 2.772 2.843 12,117,449 +0.06(+2.16%)
Aug 26, 2011 2.701 2.806 2.698 2.782 22,909,126 +0.09(+3.32%)
Aug 25, 2011 2.710 2.715 2.633 2.693 11,245,265 -0.02(-0.68%)
Aug 24, 2011 2.681 2.730 2.674 2.711 17,592,294 +0.02(+0.80%)
Aug 23, 2011 2.670 2.691 2.639 2.690 13,656,370 -0.00(-0.06%)
Aug 22, 2011 2.711 2.724 2.659 2.691 14,611,842 +0.01(+0.23%)
Aug 19, 2011 2.671 2.725 2.671 2.685 13,210,640 +0.01(+0.52%)
Aug 18, 2011 2.681 2.707 2.637 2.671 17,316,254 -0.11(-3.83%)
Aug 17, 2011 2.770 2.784 2.711 2.778 9,210,645 +0.05(+1.69%)
Aug 16, 2011 2.699 2.748 2.685 2.732 16,617,584 +0.02(+0.85%)
Aug 15, 2011 2.679 2.718 2.669 2.708 13,561,236 +0.04(+1.56%)
Aug 12, 2011 2.687 2.716 2.651 2.667 13,808,638 -0.02(-0.57%)
Aug 11, 2011 2.639 2.715 2.625 2.682 18,760,318 +0.05(+1.87%)
Aug 10, 2011 2.640 2.722 2.616 2.633 20,368,628 -0.10(-3.72%)
Aug 09, 2011 2.764 2.738 2.571 2.735 25,400,316 +0.14(+5.22%)
Aug 08, 2011 2.764 2.769 2.585 2.599 25,502,764 -0.25(-8.67%)
Aug 05, 2011 2.832 2.876 2.745 2.846 28,301,654 +0.04(+1.49%)
Aug 04, 2011 2.813 2.826 2.742 2.804 19,471,352 -0.07(-2.47%)
Aug 03, 2011 2.913 2.921 2.846 2.875 15,212,057 -0.04(-1.43%)
Aug 02, 2011 2.988 3.025 2.915 2.917 12,131,564 -0.09(-2.88%)
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.