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 )

2.590 +0.210 (+8.82%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Jun 30, 2010 2.093 2.141 2.084 2.100 594,615 -0.00(-0.07%)
Jun 29, 2010 2.108 2.116 2.073 2.101 323,659 -0.05(-2.13%)
Jun 25, 2010 2.147 2.156 2.096 2.147 11,896,689 +0.03(+1.63%)
Jun 24, 2010 2.110 2.120 2.080 2.113 56,699 -0.00(-0.14%)
Jun 23, 2010 2.100 2.118 2.087 2.116 354,279 +0.01(+0.27%)
Jun 22, 2010 2.123 2.161 2.110 2.110 107,537 -0.02(-0.87%)
Jun 21, 2010 2.137 2.139 2.114 2.129 16,136,005 +0.03(+1.43%)
Jun 18, 2010 2.098 2.103 2.083 2.098 11,353,205 +0.01(+0.41%)
Jun 17, 2010 2.090 2.106 2.068 2.090 19,672 +0.01(+0.41%)
Jun 16, 2010 2.037 2.088 2.034 2.081 11,202,354 +0.00(+0.21%)
Jun 15, 2010 2.030 2.077 2.017 2.077 110,017 +0.07(+3.35%)
Jun 14, 2010 2.024 2.031 2.003 2.010 14,833,837 -0.00(-0.14%)
Jun 11, 2010 1.988 2.021 1.975 2.013 14,191,709 -0.01(-0.42%)
Jun 10, 2010 1.975 2.021 1.964 2.021 93,327 +0.09(+4.75%)
Jun 09, 2010 1.967 1.985 1.922 1.930 17,053,400 -0.02(-1.17%)
Jun 08, 2010 1.920 1.955 1.902 1.952 15,530 +0.03(+1.72%)
Jun 07, 2010 1.899 1.962 1.899 1.920 24,475,466 +0.01(+0.68%)
Jun 04, 2010 1.907 1.952 1.888 1.907 26,433,546 -0.06(-3.13%)
Jun 03, 2010 1.988 1.988 1.927 1.968 13,254,753 +0.02(+0.88%)
Jun 02, 2010 1.964 1.968 1.895 1.951 706,952 -0.01(-0.44%)
Jun 01, 2010 2.000 2.024 1.956 1.960 803 -0.10(-4.73%)
May 28, 2010 2.057 2.083 2.044 2.057 13,668,191 -0.04(-1.71%)
May 27, 2010 2.094 2.104 2.067 2.093 11,585,123 +0.03(+1.67%)
May 26, 2010 2.066 2.118 2.030 2.058 21,197,824 +0.02(+1.20%)
May 25, 2010 1.985 2.045 1.954 2.034 384,641 +0.00(+0.07%)
May 24, 2010 2.034 2.070 2.028 2.033 9,381,223 -0.02(-1.11%)
May 21, 2010 1.975 2.064 1.967 2.056 15,115,468 +0.03(+1.41%)
May 20, 2010 2.024 2.070 2.014 2.027 21,640,128 -0.11(-5.09%)
May 19, 2010 2.169 2.186 2.104 2.136 17,555,386 -0.03(-1.58%)
May 18, 2010 2.230 2.233 2.143 2.170 159,401 -0.02(-1.04%)
May 17, 2010 2.177 2.194 2.104 2.193 14,627,237 +0.02(+0.99%)
May 14, 2010 2.171 2.219 2.136 2.171 11,786,420 -0.05(-2.32%)
May 13, 2010 2.262 2.264 2.217 2.223 16,643,064 -0.06(-2.57%)
May 12, 2010 2.270 2.302 2.254 2.282 9,597,345 +0.03(+1.27%)
May 11, 2010 2.295 2.302 2.249 2.253 58,347 -0.03(-1.25%)
May 10, 2010 2.250 2.290 2.237 2.282 16,914,174 +0.18(+8.81%)
May 07, 2010 2.088 2.167 2.031 2.097 25,826,804 -0.02(-1.15%)
May 06, 2010 2.121 2.239 1.977 2.121 1,397 -0.10(-4.64%)
May 05, 2010 2.259 2.277 2.216 2.225 24,012,756 -0.06(-2.63%)
May 04, 2010 2.335 2.348 2.270 2.285 22,469,636 -0.09(-3.97%)
May 03, 2010 2.316 2.400 2.316 2.379 24,131,450 +0.07(+2.96%)
Apr 30, 2010 2.295 2.313 2.270 2.311 20,099,418 -0.28(-10.71%)
Apr 29, 2010 2.579 2.609 2.564 2.588 15,606,288 +0.04(+1.76%)
Apr 28, 2010 2.510 2.563 2.483 2.543 21,821,490 +0.06(+2.54%)
Apr 27, 2010 2.500 2.545 2.469 2.480 24,539,162 -0.04(-1.61%)
Apr 26, 2010 2.515 2.570 2.515 2.521 16,017,569 +0.02(+0.78%)
Apr 23, 2010 2.421 2.505 2.416 2.501 20,997,812 +0.07(+2.82%)
Apr 22, 2010 2.403 2.438 2.375 2.433 14,521,445 +0.02(+0.75%)
Apr 21, 2010 2.420 2.449 2.391 2.414 89,931 +0.00(+0.17%)
Apr 20, 2010 2.405 2.423 2.392 2.410 87,035 +0.02(+0.94%)
Apr 19, 2010 2.386 2.417 2.364 2.388 12,244,135 -0.02(-0.76%)
Apr 16, 2010 2.413 2.413 2.346 2.406 17,961,084 -0.02(-0.64%)
Apr 15, 2010 2.393 2.438 2.393 2.421 15,552,708 +0.01(+0.52%)
Apr 14, 2010 2.384 2.414 2.364 2.409 9,929,308 +0.04(+1.77%)
Apr 13, 2010 2.333 2.367 2.323 2.367 9,622,341 +0.03(+1.38%)
Apr 12, 2010 2.357 2.364 2.332 2.335 8,970,884 -0.01(-0.36%)
Apr 09, 2010 2.333 2.358 2.329 2.343 10,619,483 +0.01(+0.42%)
Apr 08, 2010 2.336 2.350 2.315 2.333 14,228,318 -0.02(-1.01%)
Apr 07, 2010 2.395 2.395 2.343 2.357 25,481,194 -0.03(-1.46%)
Apr 06, 2010 2.378 2.393 2.364 2.392 14,067,257 +0.00(+0.06%)
Apr 05, 2010 2.371 2.409 2.368 2.391 10,775,233 +0.03(+1.24%)
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.