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 30, 2009 2.275 2.275 2.186 2.209 26,646,804 -0.07(-3.19%)
Oct 29, 2009 2.214 2.298 2.186 2.282 14,323,775 +0.10(+4.62%)
Oct 28, 2009 2.266 2.287 2.172 2.181 28,448,652 -0.09(-3.82%)
Oct 27, 2009 2.297 2.309 2.251 2.268 18,383,374 -0.03(-1.28%)
Oct 26, 2009 2.307 2.350 2.266 2.297 14,396,428 -0.00(-0.06%)
Oct 23, 2009 2.308 2.314 2.290 2.298 9,501,706 -0.04(-1.68%)
Oct 22, 2009 2.326 2.351 2.308 2.337 11,507,207 +0.00(+0.12%)
Oct 21, 2009 2.293 2.361 2.286 2.335 11,757,570 +0.01(+0.54%)
Oct 20, 2009 2.290 2.329 2.280 2.322 34,736,676 -0.05(-2.24%)
Oct 19, 2009 2.344 2.404 2.333 2.375 12,034,069 +0.01(+0.35%)
Oct 16, 2009 2.309 2.372 2.297 2.367 12,966,708 +0.00(+0.12%)
Oct 15, 2009 2.316 2.364 2.304 2.364 19,035,490 +0.02(+0.71%)
Oct 14, 2009 2.276 2.349 2.268 2.347 25,787,460 +0.10(+4.42%)
Oct 13, 2009 2.213 2.252 2.210 2.248 19,267,066 -0.01(-0.25%)
Oct 12, 2009 2.244 2.258 2.196 2.254 6,761,379 +0.05(+2.35%)
Oct 09, 2009 2.188 2.203 2.157 2.202 10,699,206 +0.03(+1.29%)
Oct 08, 2009 2.158 2.181 2.144 2.174 10,788,065 +0.01(+0.65%)
Oct 07, 2009 2.149 2.161 2.130 2.160 8,139,971 -0.01(-0.26%)
Oct 06, 2009 2.168 2.195 2.139 2.165 12,928,734 +0.01(+0.45%)
Oct 05, 2009 2.132 2.156 2.094 2.156 11,009,805 +0.06(+2.66%)
Oct 02, 2009 2.059 2.119 2.055 2.100 13,317,576 +0.01(+0.47%)
Oct 01, 2009 2.126 2.136 2.090 2.090 9,718,478 -0.04(-1.71%)
Sep 30, 2009 2.128 2.151 2.091 2.126 14,853,204 +0.02(+1.13%)
Sep 29, 2009 2.101 2.108 2.079 2.102 16,473,502 -0.00(-0.07%)
Sep 28, 2009 2.101 2.119 2.094 2.104 7,586,229 +0.01(+0.27%)
Sep 25, 2009 2.074 2.102 2.056 2.098 8,669,135 +0.05(+2.32%)
Sep 24, 2009 2.114 2.115 2.049 2.051 10,082,920 -0.05(-2.27%)
Sep 23, 2009 2.097 2.137 2.095 2.098 20,675,604 +0.00(+0.07%)
Sep 22, 2009 2.118 2.118 2.095 2.097 15,294,467 -0.01(-0.53%)
Sep 21, 2009 2.119 2.119 2.097 2.108 7,208,833 -0.03(-1.37%)
Sep 18, 2009 2.153 2.160 2.130 2.137 15,642,639 -0.00(-0.13%)
Sep 17, 2009 2.158 2.175 2.135 2.140 15,845,799 +0.01(+0.66%)
Sep 16, 2009 2.137 2.165 2.105 2.126 15,542,443 +0.02(+0.86%)
Sep 15, 2009 2.118 2.121 2.080 2.108 9,085,099 +0.00(+0.00%)
Sep 14, 2009 2.104 2.136 2.104 2.108 11,109,887 -0.02(-1.12%)
Sep 11, 2009 2.164 2.175 2.126 2.132 11,689,014 -0.02(-0.78%)
Sep 10, 2009 2.126 2.156 2.093 2.149 7,624,854 +0.03(+1.59%)
Sep 09, 2009 2.088 2.123 2.084 2.115 12,410,565 +0.04(+2.16%)
Sep 08, 2009 2.019 2.076 2.019 2.070 12,829,653 +0.03(+1.72%)
Sep 04, 2009 2.027 2.040 1.999 2.035 5,794,119 +0.02(+0.83%)
Sep 03, 2009 2.030 2.030 1.988 2.019 6,419,548 +0.03(+1.26%)
Sep 02, 2009 1.995 2.011 1.975 1.993 8,425,685 -0.01(-0.56%)
Sep 01, 2009 2.042 2.059 1.999 2.005 17,151,724 -0.04(-1.92%)
Aug 31, 2009 2.047 2.069 2.024 2.044 9,394,304 -0.01(-0.68%)
Aug 28, 2009 2.095 2.095 2.042 2.058 7,812,487 -0.03(-1.21%)
Aug 27, 2009 2.062 2.091 2.033 2.083 14,054,196 +0.02(+0.74%)
Aug 26, 2009 2.056 2.067 2.044 2.067 8,154,547 -0.00(-0.20%)
Aug 25, 2009 2.054 2.114 2.054 2.072 13,190,135 -0.03(-1.27%)
Aug 24, 2009 2.097 2.125 2.084 2.098 13,202,088 +0.02(+0.74%)
Aug 21, 2009 2.087 2.112 2.073 2.083 7,600,298 +0.02(+0.81%)
Aug 20, 2009 2.076 2.083 2.052 2.066 13,064,417 -0.00(-0.14%)
Aug 19, 2009 2.023 2.076 2.019 2.069 7,430,430 +0.01(+0.41%)
Aug 18, 2009 2.023 2.069 2.023 2.061 13,133,996 +0.05(+2.43%)
Aug 17, 2009 2.023 2.056 2.000 2.012 10,103,745 -0.09(-4.45%)
Aug 14, 2009 2.172 2.178 2.081 2.105 11,388,138 -0.02(-0.92%)
Aug 13, 2009 2.130 2.137 2.095 2.125 13,034,764 +0.00(+0.20%)
Aug 12, 2009 2.119 2.136 2.104 2.121 8,277,456 -0.00(-0.07%)
Aug 11, 2009 2.121 2.130 2.087 2.122 10,452,932 -0.01(-0.65%)
Aug 10, 2009 2.164 2.172 2.109 2.136 14,013,741 -0.03(-1.42%)
Aug 07, 2009 2.192 2.216 2.153 2.167 12,474,882 +0.00(+0.00%)
Aug 06, 2009 2.199 2.199 2.137 2.167 11,962,267 +0.03(+1.31%)
Aug 05, 2009 2.121 2.144 2.090 2.139 12,239,074 +0.01(+0.59%)
Aug 04, 2009 2.105 2.142 2.098 2.126 21,296,728 +0.05(+2.43%)
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.