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 )

2.460 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2006 1.671 1.677 1.636 1.648 9,436,943 +0.01(+0.44%)
Oct 30, 2006 1.617 1.645 1.613 1.640 8,382,844 +0.00(+0.12%)
Oct 27, 2006 1.629 1.662 1.629 1.638 5,081,229 -0.02(-1.37%)
Oct 26, 2006 1.683 1.691 1.645 1.661 4,752,644 -0.02(-1.04%)
Oct 25, 2006 1.675 1.691 1.664 1.679 5,391,412 -0.01(-0.56%)
Oct 24, 2006 1.671 1.690 1.666 1.688 12,462,548 +0.01(+0.79%)
Oct 23, 2006 1.645 1.676 1.630 1.675 5,428,214 +0.02(+1.24%)
Oct 20, 2006 1.641 1.664 1.632 1.654 4,965,567 +0.01(+0.44%)
Oct 19, 2006 1.638 1.666 1.634 1.647 4,268,968 +0.01(+0.42%)
Oct 18, 2006 1.676 1.676 1.636 1.640 20,256,570 +0.01(+0.56%)
Oct 17, 2006 1.670 1.670 1.629 1.631 14,473,485 -0.04(-2.32%)
Oct 16, 2006 1.657 1.674 1.637 1.670 13,061,886 +0.02(+1.01%)
Oct 13, 2006 1.661 1.682 1.648 1.653 13,584,992 -0.02(-0.91%)
Oct 12, 2006 1.643 1.673 1.643 1.669 5,938,177 +0.04(+2.29%)
Oct 11, 2006 1.597 1.649 1.586 1.631 13,219,607 +0.01(+0.52%)
Oct 10, 2006 1.605 1.624 1.601 1.623 7,026,448 +0.02(+1.45%)
Oct 09, 2006 1.578 1.600 1.575 1.600 7,638,929 +0.02(+1.45%)
Oct 06, 2006 1.550 1.579 1.539 1.577 8,485,363 +0.01(+0.68%)
Oct 05, 2006 1.522 1.577 1.522 1.566 14,097,584 +0.05(+3.05%)
Oct 04, 2006 1.495 1.531 1.493 1.520 41,483,120 +0.04(+2.94%)
Oct 03, 2006 1.501 1.503 1.470 1.476 10,887,972 -0.03(-1.99%)
Oct 02, 2006 1.537 1.541 1.502 1.506 23,513,498 +0.01(+0.89%)
Sep 29, 2006 1.515 1.520 1.490 1.493 33,352,628 -0.03(-1.87%)
Sep 28, 2006 1.484 1.538 1.473 1.522 28,281,914 +0.06(+4.30%)
Sep 27, 2006 1.489 1.505 1.457 1.459 13,695,397 -0.02(-1.24%)
Sep 26, 2006 1.484 1.503 1.471 1.477 21,959,952 +0.01(+0.94%)
Sep 25, 2006 1.438 1.468 1.393 1.463 7,331,374 +0.03(+2.31%)
Sep 22, 2006 1.426 1.436 1.393 1.430 4,389,887 -0.00(-0.34%)
Sep 21, 2006 1.473 1.484 1.415 1.435 8,682,514 -0.05(-3.68%)
Sep 20, 2006 1.550 1.555 1.486 1.490 5,764,684 -0.06(-3.64%)
Sep 19, 2006 1.573 1.575 1.529 1.546 4,197,994 -0.02(-1.57%)
Sep 18, 2006 1.556 1.584 1.543 1.571 5,625,364 +0.04(+2.48%)
Sep 15, 2006 1.546 1.551 1.527 1.533 6,240,474 +0.00(+0.00%)
Sep 14, 2006 1.555 1.560 1.525 1.533 6,356,136 -0.02(-1.37%)
Sep 13, 2006 1.482 1.565 1.479 1.554 12,856,850 -0.00(-0.02%)
Sep 12, 2006 1.586 1.597 1.546 1.555 7,804,536 -0.03(-1.61%)
Sep 11, 2006 1.575 1.598 1.560 1.580 4,174,336 -0.02(-1.26%)
Sep 08, 2006 1.619 1.637 1.600 1.600 7,294,573 -0.02(-1.22%)
Sep 07, 2006 1.666 1.666 1.613 1.620 4,045,530 -0.02(-0.93%)
Sep 06, 2006 1.638 1.661 1.632 1.635 3,469,851 -0.04(-2.41%)
Sep 05, 2006 1.659 1.683 1.659 1.676 6,742,551 +0.05(+3.07%)
Sep 01, 2006 1.595 1.630 1.588 1.626 4,497,663 +0.05(+3.01%)
Aug 31, 2006 1.596 1.608 1.577 1.578 7,536,411 +0.00(+0.17%)
Aug 30, 2006 1.587 1.590 1.562 1.576 5,911,890 +0.00(+0.00%)
Aug 29, 2006 1.576 1.592 1.556 1.576 5,081,229 -0.00(-0.05%)
Aug 28, 2006 1.533 1.589 1.530 1.576 3,264,814 +0.03(+2.14%)
Aug 25, 2006 1.520 1.547 1.500 1.543 5,333,581 +0.02(+1.42%)
Aug 24, 2006 1.531 1.531 1.474 1.522 6,666,320 +0.01(+0.76%)
Aug 23, 2006 1.551 1.555 1.510 1.510 5,359,868 -0.04(-2.46%)
Aug 22, 2006 1.548 1.554 1.529 1.548 3,656,487 +0.00(+0.10%)
Aug 21, 2006 1.546 1.555 1.541 1.547 2,675,991 -0.01(-0.90%)
Aug 18, 2006 1.560 1.579 1.545 1.561 8,298,727 -0.01(-0.34%)
Aug 17, 2006 1.596 1.609 1.552 1.566 9,521,061 -0.02(-1.01%)
Aug 16, 2006 1.602 1.607 1.579 1.582 6,555,915 -0.00(-0.14%)
Aug 15, 2006 1.598 1.600 1.568 1.584 7,168,397 +0.00(+0.24%)
Aug 14, 2006 1.614 1.625 1.571 1.581 3,285,843 -0.03(-2.12%)
Aug 11, 2006 1.611 1.618 1.599 1.615 2,244,888 +0.00(+0.09%)
Aug 10, 2006 1.589 1.615 1.575 1.613 4,134,905 +0.03(+1.75%)
Aug 09, 2006 1.674 1.679 1.583 1.586 11,600,343 -0.06(-3.54%)
Aug 08, 2006 1.665 1.674 1.638 1.644 10,774,939 -0.05(-2.83%)
Aug 07, 2006 1.689 1.710 1.685 1.692 7,252,514 -0.01(-0.63%)
Aug 04, 2006 1.698 1.732 1.685 1.702 5,988,121 +0.03(+2.08%)
Aug 03, 2006 1.621 1.669 1.619 1.668 2,673,362 +0.01(+0.74%)
Aug 02, 2006 1.645 1.678 1.640 1.656 3,409,391 +0.03(+1.97%)
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.