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 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 1.797 1.820 1.719 1.736 15,676,384 -0.10(-5.53%)
Oct 30, 2008 1.779 1.851 1.743 1.837 23,146,762 +0.10(+5.99%)
Oct 29, 2008 1.678 1.800 1.678 1.734 17,919,696 -0.01(-0.33%)
Oct 28, 2008 1.599 1.751 1.536 1.739 18,386,284 +0.25(+16.69%)
Oct 27, 2008 1.529 1.561 1.454 1.490 15,937,578 +0.01(+0.93%)
Oct 24, 2008 1.397 1.527 1.382 1.477 0 -0.07(-4.71%)
Oct 23, 2008 1.479 1.577 1.457 1.550 33,232,350 +0.06(+4.22%)
Oct 22, 2008 1.638 1.654 1.403 1.487 25,704,340 -0.26(-15.06%)
Oct 21, 2008 1.808 1.813 1.740 1.751 16,505,889 -0.15(-7.70%)
Oct 20, 2008 1.824 1.933 1.793 1.897 16,220,485 +0.10(+5.52%)
Oct 17, 2008 1.736 1.909 1.716 1.797 0 +0.01(+0.64%)
Oct 16, 2008 1.675 1.788 1.593 1.786 24,245,662 +0.17(+10.76%)
Oct 15, 2008 1.742 1.802 1.599 1.613 21,747,064 -0.27(-14.21%)
Oct 14, 2008 1.937 1.958 1.792 1.880 22,048,880 +0.05(+3.00%)
Oct 13, 2008 1.672 1.825 1.637 1.825 21,440,604 +0.33(+21.87%)
Oct 10, 2008 1.444 1.599 1.063 1.497 0 -0.03(-1.94%)
Oct 09, 2008 1.663 1.705 1.495 1.527 22,860,526 -0.04(-2.34%)
Oct 08, 2008 1.579 1.753 1.501 1.564 39,676,556 -0.20(-11.44%)
Oct 07, 2008 1.897 1.902 1.754 1.766 37,123,356 -0.10(-5.56%)
Oct 06, 2008 1.894 1.990 1.719 1.869 22,290,884 -0.23(-10.88%)
Oct 03, 2008 2.182 2.244 2.077 2.098 0 -0.04(-1.87%)
Oct 02, 2008 2.257 2.257 2.070 2.138 18,886,390 -0.18(-7.64%)
Oct 01, 2008 2.238 2.322 2.190 2.314 9,015,698 +0.06(+2.74%)
Sep 30, 2008 2.143 2.284 2.108 2.253 16,979,304 +0.20(+9.67%)
Sep 29, 2008 2.188 2.188 1.999 2.054 20,254,160 -0.22(-9.55%)
Sep 26, 2008 2.190 2.289 2.190 2.271 0 +0.01(+0.45%)
Sep 25, 2008 2.215 2.289 2.198 2.261 13,059,065 +0.11(+5.04%)
Sep 24, 2008 2.144 2.198 2.131 2.152 9,869,106 +0.02(+1.13%)
Sep 23, 2008 2.182 2.211 2.060 2.128 19,699,694 -0.03(-1.43%)
Sep 22, 2008 2.224 2.249 2.146 2.159 16,450,178 +0.01(+0.64%)
Sep 19, 2008 2.050 2.223 1.987 2.146 0 +0.24(+12.37%)
Sep 18, 2008 1.869 1.916 1.719 1.909 24,768,760 +0.09(+5.15%)
Sep 17, 2008 1.902 1.910 1.728 1.816 33,549,052 -0.18(-9.19%)
Sep 16, 2008 1.915 2.017 1.867 1.999 17,120,412 +0.02(+0.92%)
Sep 15, 2008 1.970 2.054 1.957 1.981 15,971,207 -0.05(-2.31%)
Sep 12, 2008 1.970 2.054 1.970 2.028 0 +0.03(+1.60%)
Sep 11, 2008 1.929 2.022 1.917 1.996 17,303,832 -0.02(-0.91%)
Sep 10, 2008 2.018 2.099 1.972 2.014 17,864,870 -0.01(-0.56%)
Sep 09, 2008 2.108 2.124 2.014 2.026 11,688,202 -0.12(-5.53%)
Sep 08, 2008 2.247 2.286 2.132 2.144 12,497,711 -0.05(-2.39%)
Sep 05, 2008 2.147 2.235 2.109 2.197 0 -0.01(-0.67%)
Sep 04, 2008 2.292 2.303 2.200 2.212 12,883,723 -0.10(-4.39%)
Sep 03, 2008 2.383 2.431 2.292 2.313 9,470,713 -0.08(-3.34%)
Sep 02, 2008 2.401 2.450 2.378 2.393 9,522,331 -0.07(-2.83%)
Aug 29, 2008 2.548 2.584 2.446 2.463 0 -0.12(-4.60%)
Aug 28, 2008 2.599 2.618 2.535 2.582 7,908,570 +0.01(+0.27%)
Aug 27, 2008 2.558 2.582 2.530 2.575 9,599,676 +0.04(+1.71%)
Aug 26, 2008 2.494 2.544 2.479 2.531 7,650,995 +0.02(+0.63%)
Aug 25, 2008 2.551 2.579 2.494 2.515 5,013,505 -0.04(-1.52%)
Aug 22, 2008 2.594 2.606 2.515 2.554 0 -0.03(-1.15%)
Aug 21, 2008 2.591 2.629 2.562 2.584 7,381,442 -0.03(-1.09%)
Aug 20, 2008 2.583 2.649 2.521 2.612 15,412,938 +0.05(+2.14%)
Aug 19, 2008 2.408 2.563 2.397 2.558 11,701,389 +0.11(+4.67%)
Aug 18, 2008 2.531 2.540 2.390 2.443 12,685,048 -0.07(-2.77%)
Aug 15, 2008 2.536 2.559 2.475 2.513 0 +0.05(+2.04%)
Aug 14, 2008 2.497 2.548 2.446 2.463 8,323,524 -0.04(-1.42%)
Aug 13, 2008 2.423 2.520 2.401 2.498 16,220,546 +0.08(+3.45%)
Aug 12, 2008 2.409 2.458 2.374 2.415 19,060,908 +0.00(+0.14%)
Aug 11, 2008 2.523 2.561 2.376 2.411 22,438,072 -0.14(-5.63%)
Aug 08, 2008 2.537 2.592 2.433 2.555 15,653,444 -0.05(-1.88%)
Aug 07, 2008 2.629 2.639 2.570 2.604 20,064,870 -0.03(-1.26%)
Aug 06, 2008 2.716 2.716 2.628 2.637 28,664,710 -0.08(-2.82%)
Aug 05, 2008 2.668 2.726 2.668 2.714 12,469,725 +0.02(+0.76%)
Aug 04, 2008 2.766 2.766 2.659 2.693 13,993,121 +0.01(+0.38%)
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.