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 )

2.520 +0.140 (+5.88%)
Streaming Delayed Price Updated: 9:48 AM 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 30, 2014 3.116 3.124 3.058 3.081 10,562,618 -0.06(-1.96%)
Jun 27, 2014 3.131 3.166 3.081 3.143 6,956,805 +0.00(+0.12%)
Jun 26, 2014 3.104 3.143 3.093 3.139 9,115,005 -0.00(-0.12%)
Jun 25, 2014 3.182 3.224 3.124 3.143 9,572,020 -0.00(-0.12%)
Jun 24, 2014 3.155 3.201 3.124 3.147 11,749,629 +0.01(+0.25%)
Jun 23, 2014 3.112 3.155 3.101 3.139 11,487,759 -0.03(-0.97%)
Jun 20, 2014 3.143 3.195 3.120 3.170 10,557,406 -0.01(-0.24%)
Jun 19, 2014 3.220 3.239 3.178 3.178 10,417,567 -0.06(-1.90%)
Jun 18, 2014 3.070 3.239 3.062 3.239 11,543,161 +0.16(+5.13%)
Jun 17, 2014 3.020 3.081 3.020 3.081 9,078,129 +0.02(+0.63%)
Jun 16, 2014 3.039 3.070 3.012 3.062 8,401,840 +0.01(+0.38%)
Jun 13, 2014 3.070 3.081 3.024 3.050 6,537,159 +0.02(+0.76%)
Jun 12, 2014 3.047 3.058 3.000 3.027 4,458,444 -0.02(-0.76%)
Jun 11, 2014 3.054 3.066 3.016 3.050 11,212,527 +0.03(+1.02%)
Jun 10, 2014 2.946 3.037 2.935 3.020 17,225,742 +0.13(+4.54%)
Jun 06, 2014 2.904 2.912 2.854 2.888 11,826,942 +0.10(+3.74%)
Jun 05, 2014 2.780 2.804 2.767 2.784 7,425,408 +0.04(+1.40%)
Jun 04, 2014 2.765 2.765 2.730 2.746 7,198,425 -0.02(-0.70%)
Jun 03, 2014 2.719 2.773 2.696 2.765 13,434,717 +0.04(+1.41%)
Jun 02, 2014 2.696 2.730 2.653 2.726 15,451,309 +0.02(+0.71%)
May 30, 2014 2.765 2.769 2.688 2.707 12,337,232 -0.08(-3.04%)
May 29, 2014 2.823 2.838 2.780 2.792 7,332,830 -0.01(-0.41%)
May 28, 2014 2.796 2.807 2.746 2.804 8,525,349 +0.00(+0.14%)
May 27, 2014 2.861 2.881 2.765 2.800 13,675,625 -0.15(-5.22%)
May 23, 2014 2.896 2.954 2.954 2.954 15,323,810 +0.08(+2.89%)
May 22, 2014 2.896 2.906 2.858 2.871 6,081,401 -0.01(-0.20%)
May 21, 2014 2.858 2.881 2.815 2.877 11,238,595 +0.04(+1.36%)
May 20, 2014 2.823 2.892 2.811 2.838 12,544,805 +0.02(+0.68%)
May 19, 2014 2.807 2.823 2.769 2.819 11,579,217 +0.01(+0.27%)
May 16, 2014 2.831 2.834 2.780 2.811 15,071,322 +0.05(+1.67%)
May 15, 2014 2.865 2.869 2.750 2.765 23,739,682 -0.18(-6.03%)
May 14, 2014 2.931 2.993 2.923 2.942 14,483,029 +0.07(+2.42%)
May 13, 2014 2.846 2.896 2.842 2.873 21,458,036 +0.05(+1.64%)
May 12, 2014 2.811 2.838 2.800 2.827 9,435,652 +0.02(+0.83%)
May 09, 2014 2.831 2.846 2.796 2.804 8,164,270 +0.00(+0.00%)
May 08, 2014 2.869 2.873 2.804 2.804 11,390,314 -0.03(-1.22%)
May 07, 2014 2.792 2.856 2.788 2.838 13,806,707 +0.02(+0.82%)
May 06, 2014 2.807 2.842 2.792 2.815 18,999,668 +0.02(+0.83%)
May 05, 2014 2.838 2.838 2.773 2.792 39,139,968 -0.03(-0.96%)
May 02, 2014 2.757 2.827 2.746 2.819 22,715,370 +0.08(+2.85%)
May 01, 2014 2.737 2.756 2.668 2.741 10,870,062 -0.01(-0.40%)
Apr 30, 2014 2.697 2.756 2.668 2.752 12,570,612 +0.07(+2.72%)
Apr 29, 2014 2.704 2.752 2.672 2.679 9,828,060 +0.00(+0.14%)
Apr 28, 2014 2.606 2.683 2.585 2.675 10,905,275 +0.07(+2.52%)
Apr 25, 2014 2.708 2.721 2.595 2.610 13,028,246 -0.10(-3.77%)
Apr 24, 2014 2.734 2.734 2.661 2.712 22,304,292 -0.01(-0.27%)
Apr 23, 2014 2.675 2.726 2.650 2.719 31,167,796 +0.06(+2.19%)
Apr 22, 2014 2.613 2.672 2.599 2.661 12,878,934 +0.03(+1.25%)
Apr 21, 2014 2.664 2.664 2.621 2.628 7,741,666 -0.01(-0.55%)
Apr 17, 2014 2.558 2.642 2.642 2.642 11,315,012 +0.08(+3.13%)
Apr 16, 2014 2.621 2.621 2.533 2.562 12,672,770 -0.00(-0.14%)
Apr 15, 2014 2.631 2.631 2.537 2.566 29,584,870 -0.08(-3.17%)
Apr 14, 2014 2.635 2.672 2.621 2.650 7,246,616 +0.00(+0.00%)
Apr 11, 2014 2.577 2.650 2.577 2.650 37,266,408 +0.03(+1.26%)
Apr 10, 2014 2.597 2.648 2.588 2.617 13,270,766 +0.03(+1.13%)
Apr 09, 2014 2.573 2.628 2.471 2.588 15,062,441 -0.05(-2.07%)
Apr 08, 2014 2.668 2.694 2.606 2.642 14,061,151 +0.03(+0.98%)
Apr 07, 2014 2.544 2.639 2.540 2.617 13,599,071 +0.08(+3.31%)
Apr 04, 2014 2.580 2.588 2.526 2.533 11,996,288 +0.04(+1.46%)
Apr 03, 2014 2.562 2.580 2.496 2.496 14,025,516 -0.05(-2.15%)
Apr 02, 2014 2.456 2.573 2.438 2.551 13,979,617 +0.11(+4.48%)
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.