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%)
Streaming Delayed Price Updated: 11:32 AM 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 30, 2009 2.320 2.320 2.230 2.253 26,128,902 -0.07(-3.19%)
Oct 29, 2009 2.258 2.344 2.230 2.327 14,045,381 +0.10(+4.62%)
Oct 28, 2009 2.311 2.332 2.215 2.224 27,895,730 -0.09(-3.82%)
Oct 27, 2009 2.342 2.355 2.295 2.312 18,026,078 -0.03(-1.28%)
Oct 26, 2009 2.352 2.397 2.311 2.342 14,116,622 -0.00(-0.06%)
Oct 23, 2009 2.354 2.360 2.335 2.344 9,317,033 -0.04(-1.68%)
Oct 22, 2009 2.372 2.398 2.354 2.384 11,283,555 +0.00(+0.12%)
Oct 21, 2009 2.338 2.408 2.331 2.381 11,529,053 +0.01(+0.54%)
Oct 20, 2009 2.335 2.375 2.325 2.368 34,061,540 -0.05(-2.24%)
Oct 19, 2009 2.391 2.451 2.380 2.422 11,800,178 +0.01(+0.35%)
Oct 16, 2009 2.355 2.419 2.342 2.414 12,714,690 +0.00(+0.12%)
Oct 15, 2009 2.362 2.411 2.350 2.411 18,665,520 +0.02(+0.72%)
Oct 14, 2009 2.321 2.395 2.312 2.394 25,286,262 +0.10(+4.42%)
Oct 13, 2009 2.257 2.297 2.254 2.292 18,892,594 -0.01(-0.25%)
Oct 12, 2009 2.288 2.302 2.240 2.298 6,629,966 +0.05(+2.35%)
Oct 09, 2009 2.231 2.247 2.200 2.245 10,491,259 +0.03(+1.29%)
Oct 08, 2009 2.201 2.224 2.187 2.217 10,578,391 +0.01(+0.65%)
Oct 07, 2009 2.191 2.204 2.173 2.203 7,981,764 -0.01(-0.26%)
Oct 06, 2009 2.211 2.238 2.181 2.208 12,677,454 +0.01(+0.45%)
Oct 05, 2009 2.174 2.198 2.136 2.198 10,795,821 +0.06(+2.66%)
Oct 02, 2009 2.100 2.161 2.096 2.141 13,058,738 +0.01(+0.47%)
Oct 01, 2009 2.168 2.178 2.131 2.131 9,529,591 -0.04(-1.71%)
Sep 30, 2009 2.170 2.194 2.133 2.168 14,564,520 +0.02(+1.13%)
Sep 29, 2009 2.143 2.150 2.120 2.144 16,153,326 -0.00(-0.07%)
Sep 28, 2009 2.143 2.161 2.136 2.146 7,438,785 +0.01(+0.27%)
Sep 25, 2009 2.116 2.144 2.097 2.140 8,500,644 +0.05(+2.32%)
Sep 24, 2009 2.156 2.157 2.090 2.091 9,886,951 -0.05(-2.27%)
Sep 23, 2009 2.138 2.180 2.137 2.140 20,273,756 +0.00(+0.07%)
Sep 22, 2009 2.160 2.160 2.137 2.138 14,997,207 -0.01(-0.53%)
Sep 21, 2009 2.161 2.161 2.138 2.150 7,068,724 -0.03(-1.37%)
Sep 18, 2009 2.196 2.203 2.173 2.180 15,338,612 -0.00(-0.13%)
Sep 17, 2009 2.201 2.218 2.177 2.183 15,537,824 +0.01(+0.66%)
Sep 16, 2009 2.180 2.208 2.147 2.168 15,240,363 +0.02(+0.86%)
Sep 15, 2009 2.160 2.163 2.121 2.150 8,908,523 +0.00(+0.00%)
Sep 14, 2009 2.146 2.178 2.146 2.150 10,893,958 -0.02(-1.12%)
Sep 11, 2009 2.207 2.218 2.168 2.174 11,461,829 -0.02(-0.78%)
Sep 10, 2009 2.168 2.198 2.134 2.191 7,476,659 +0.03(+1.59%)
Sep 09, 2009 2.130 2.166 2.126 2.157 12,169,356 +0.05(+2.16%)
Sep 08, 2009 2.059 2.117 2.059 2.111 12,580,298 +0.04(+1.72%)
Sep 04, 2009 2.067 2.080 2.039 2.076 5,681,505 +0.02(+0.83%)
Sep 03, 2009 2.070 2.070 2.027 2.059 6,294,779 +0.03(+1.26%)
Sep 02, 2009 2.034 2.051 2.014 2.033 8,261,925 -0.01(-0.56%)
Sep 01, 2009 2.083 2.100 2.039 2.044 16,818,368 -0.04(-1.92%)
Aug 31, 2009 2.087 2.110 2.064 2.084 9,211,718 -0.01(-0.68%)
Aug 28, 2009 2.137 2.137 2.083 2.098 7,660,645 -0.03(-1.21%)
Aug 27, 2009 2.103 2.133 2.073 2.124 13,781,042 +0.02(+0.74%)
Aug 26, 2009 2.097 2.108 2.084 2.108 7,996,057 -0.00(-0.20%)
Aug 25, 2009 2.094 2.156 2.094 2.113 12,933,774 -0.03(-1.27%)
Aug 24, 2009 2.138 2.167 2.126 2.140 12,945,495 +0.02(+0.74%)
Aug 21, 2009 2.128 2.154 2.114 2.124 7,452,580 +0.02(+0.81%)
Aug 20, 2009 2.117 2.124 2.093 2.107 12,810,500 -0.00(-0.14%)
Aug 19, 2009 2.063 2.117 2.059 2.110 7,286,014 +0.01(+0.41%)
Aug 18, 2009 2.063 2.110 2.063 2.101 12,878,726 +0.05(+2.43%)
Aug 17, 2009 2.063 2.097 2.040 2.051 9,907,370 -0.10(-4.45%)
Aug 14, 2009 2.215 2.221 2.123 2.147 11,166,800 -0.02(-0.92%)
Aug 13, 2009 2.173 2.180 2.137 2.167 12,781,423 +0.00(+0.20%)
Aug 12, 2009 2.161 2.178 2.146 2.163 8,116,577 -0.00(-0.07%)
Aug 11, 2009 2.163 2.173 2.128 2.164 10,249,771 -0.01(-0.66%)
Aug 10, 2009 2.207 2.215 2.151 2.178 13,741,373 -0.03(-1.42%)
Aug 07, 2009 2.235 2.260 2.196 2.210 12,232,423 +0.00(+0.00%)
Aug 06, 2009 2.243 2.243 2.180 2.210 11,729,771 +0.03(+1.31%)
Aug 05, 2009 2.163 2.187 2.131 2.181 12,001,198 +0.01(+0.59%)
Aug 04, 2009 2.147 2.184 2.140 2.169 20,882,810 +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.