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 )

2.660 +0.070 (+2.70%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 3, 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 (%)
Sep 28, 2007 2.443 2.551 2.370 2.387 8,250,988 -0.06(-2.56%)
Sep 27, 2007 2.431 2.451 2.407 2.450 12,457,576 +0.02(+0.78%)
Sep 26, 2007 2.430 2.434 2.402 2.431 11,772,191 +0.04(+1.88%)
Sep 25, 2007 2.316 2.386 2.283 2.386 7,634,409 +0.07(+3.00%)
Sep 24, 2007 2.297 2.346 2.293 2.316 8,706,274 +0.04(+1.62%)
Sep 21, 2007 2.276 2.300 2.266 2.280 9,256,727 +0.05(+2.11%)
Sep 20, 2007 2.250 2.283 2.159 2.233 11,610,477 -0.04(-1.58%)
Sep 19, 2007 2.262 2.289 2.211 2.268 11,662,279 +0.06(+2.68%)
Sep 18, 2007 2.086 2.209 2.062 2.209 10,647,158 +0.15(+7.22%)
Sep 17, 2007 2.107 2.126 2.048 2.060 10,251,296 -0.09(-4.11%)
Sep 14, 2007 2.126 2.175 2.111 2.149 8,828,696 +0.02(+0.73%)
Sep 13, 2007 2.059 2.146 2.059 2.133 10,119,044 +0.08(+3.70%)
Sep 12, 2007 2.075 2.099 2.041 2.057 7,597,781 +0.00(+0.16%)
Sep 11, 2007 2.065 2.092 2.034 2.054 4,986,247 +0.03(+1.72%)
Sep 10, 2007 2.159 2.159 1.979 2.019 9,409,532 -0.04(-1.90%)
Sep 07, 2007 2.267 2.291 1.898 2.058 8,360,444 -0.04(-1.76%)
Sep 06, 2007 2.087 2.095 2.052 2.095 6,912,833 +0.04(+2.07%)
Sep 05, 2007 2.086 2.087 2.033 2.052 10,709,477 -0.09(-4.03%)
Sep 04, 2007 2.112 2.180 2.112 2.139 10,134,065 +0.01(+0.58%)
Aug 31, 2007 2.089 2.149 2.081 2.126 8,426,580 +0.06(+2.87%)
Aug 30, 2007 2.026 2.102 2.022 2.067 12,327,112 -0.04(-2.02%)
Aug 29, 2007 2.076 2.128 2.048 2.109 10,893,789 +0.10(+4.96%)
Aug 28, 2007 2.043 2.120 1.992 2.010 13,231,088 -0.11(-5.27%)
Aug 27, 2007 2.136 2.155 2.105 2.122 6,908,365 -0.01(-0.68%)
Aug 24, 2007 2.078 2.151 2.054 2.136 9,051,201 +0.05(+2.58%)
Aug 23, 2007 2.097 2.121 2.043 2.083 17,941,796 +0.00(+0.11%)
Aug 22, 2007 2.088 2.103 2.023 2.080 18,417,840 +0.07(+3.28%)
Aug 21, 2007 1.958 2.037 1.940 2.014 14,068,724 +0.05(+2.74%)
Aug 20, 2007 1.956 1.985 1.867 1.961 13,346,701 +0.02(+0.81%)
Aug 17, 2007 1.957 2.031 1.817 1.945 15,998,884 +0.14(+7.55%)
Aug 16, 2007 1.755 1.846 1.633 1.808 21,181,240 -0.03(-1.58%)
Aug 15, 2007 1.960 2.024 1.834 1.838 11,585,430 -0.14(-7.28%)
Aug 14, 2007 2.093 2.099 1.977 1.982 9,809,423 -0.12(-5.70%)
Aug 13, 2007 2.160 2.191 2.088 2.102 6,280,170 -0.03(-1.31%)
Aug 10, 2007 2.115 2.149 2.065 2.130 15,130,250 -0.03(-1.55%)
Aug 09, 2007 2.202 2.281 2.162 2.163 12,435,290 -0.15(-6.62%)
Aug 08, 2007 2.294 2.350 2.252 2.316 11,782,619 +0.10(+4.55%)
Aug 07, 2007 2.200 2.253 2.144 2.216 11,353,105 +0.00(+0.05%)
Aug 06, 2007 2.203 2.219 2.133 2.215 10,430,014 +0.02(+0.76%)
Aug 03, 2007 2.208 2.285 2.189 2.198 5,753,843 -0.09(-3.82%)
Aug 02, 2007 2.275 2.309 2.248 2.285 10,225,382 +0.03(+1.34%)
Aug 01, 2007 2.247 2.267 2.178 2.255 13,465,549 -0.02(-1.08%)
Jul 31, 2007 2.358 2.375 2.273 2.280 22,017,232 +0.00(+0.10%)
Jul 30, 2007 2.271 2.292 2.255 2.277 22,755,340 +0.05(+2.42%)
Jul 27, 2007 2.242 2.275 2.153 2.224 19,502,662 +0.03(+1.58%)
Jul 26, 2007 2.206 2.259 2.092 2.189 19,570,574 -0.14(-6.19%)
Jul 25, 2007 2.394 2.394 2.274 2.333 11,026,041 -0.02(-0.90%)
Jul 24, 2007 2.475 2.475 2.328 2.355 9,472,977 -0.12(-4.93%)
Jul 23, 2007 2.490 2.490 2.468 2.477 5,444,660 +0.02(+0.96%)
Jul 20, 2007 2.462 2.473 2.422 2.453 11,941,080 -0.03(-1.39%)
Jul 19, 2007 2.484 2.492 2.459 2.488 14,805,045 +0.04(+1.60%)
Jul 18, 2007 2.456 2.463 2.414 2.449 13,073,262 -0.00(-0.05%)
Jul 17, 2007 2.471 2.471 2.445 2.450 14,663,857 +0.01(+0.60%)
Jul 16, 2007 2.507 2.507 2.424 2.435 16,501,977 -0.06(-2.38%)
Jul 13, 2007 2.522 2.526 2.481 2.494 17,905,812 -0.03(-1.11%)
Jul 12, 2007 2.488 2.537 2.488 2.522 7,064,744 +0.07(+2.69%)
Jul 11, 2007 2.419 2.461 2.351 2.456 10,350,485 +0.05(+2.09%)
Jul 10, 2007 2.453 2.460 2.396 2.406 7,931,529 -0.07(-2.76%)
Jul 09, 2007 2.518 2.534 2.460 2.474 7,369,459 -0.02(-0.76%)
Jul 06, 2007 2.478 2.518 2.474 2.493 6,717,136 +0.04(+1.69%)
Jul 05, 2007 2.428 2.452 2.406 2.452 9,816,116 +0.02(+0.97%)
Jul 03, 2007 2.483 2.490 2.415 2.428 8,684,828 -0.06(-2.56%)
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.