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, 2011 2.661 2.716 2.633 2.680 21,188,506 -0.02(-0.70%)
Oct 28, 2011 2.624 2.705 2.605 2.699 17,801,864 +0.06(+2.39%)
Oct 27, 2011 2.631 2.658 2.567 2.636 22,050,026 +0.10(+4.10%)
Oct 26, 2011 2.485 2.548 2.469 2.532 18,460,876 +0.12(+5.09%)
Oct 25, 2011 2.460 2.460 2.386 2.410 26,930,700 -0.11(-4.49%)
Oct 24, 2011 2.487 2.547 2.473 2.523 9,963,546 +0.06(+2.56%)
Oct 21, 2011 2.471 2.490 2.446 2.460 9,589,884 +0.01(+0.51%)
Oct 20, 2011 2.441 2.465 2.405 2.447 13,395,455 -0.00(-0.19%)
Oct 19, 2011 2.408 2.465 2.408 2.452 14,452,745 +0.05(+1.96%)
Oct 18, 2011 2.359 2.422 2.344 2.405 14,097,087 +0.06(+2.55%)
Oct 17, 2011 2.385 2.391 2.344 2.345 16,113,918 -0.08(-3.50%)
Oct 14, 2011 2.399 2.432 2.389 2.430 10,853,186 +0.05(+1.98%)
Oct 13, 2011 2.372 2.397 2.325 2.383 9,429,533 -0.02(-0.85%)
Oct 12, 2011 2.400 2.444 2.399 2.403 9,100,971 +0.03(+1.13%)
Oct 11, 2011 2.358 2.400 2.349 2.377 7,954,611 -0.00(-0.07%)
Oct 10, 2011 2.375 2.388 2.353 2.378 9,160,288 +0.07(+3.21%)
Oct 07, 2011 2.385 2.397 2.300 2.304 16,871,548 -0.06(-2.40%)
Oct 06, 2011 2.344 2.366 2.333 2.361 8,054,356 +0.05(+2.32%)
Oct 05, 2011 2.281 2.309 2.246 2.307 13,255,104 +0.02(+0.89%)
Oct 04, 2011 2.262 2.295 2.207 2.287 19,388,820 +0.01(+0.55%)
Oct 03, 2011 2.341 2.361 2.274 2.274 14,011,997 -0.06(-2.56%)
Sep 30, 2011 2.375 2.391 2.318 2.334 14,318,993 -0.09(-3.64%)
Sep 29, 2011 2.413 2.430 2.370 2.422 12,934,153 +0.04(+1.78%)
Sep 28, 2011 2.455 2.483 2.377 2.380 11,090,287 -0.09(-3.81%)
Sep 27, 2011 2.493 2.515 2.462 2.474 10,986,537 +0.01(+0.58%)
Sep 26, 2011 2.458 2.465 2.375 2.460 11,837,948 +0.01(+0.38%)
Sep 23, 2011 2.397 2.452 2.386 2.451 14,935,523 +0.05(+1.96%)
Sep 22, 2011 2.394 2.454 2.370 2.403 17,487,842 -0.11(-4.50%)
Sep 21, 2011 2.600 2.625 2.514 2.517 12,961,230 -0.09(-3.61%)
Sep 20, 2011 2.587 2.633 2.561 2.611 11,103,517 +0.02(+0.61%)
Sep 19, 2011 2.597 2.606 2.551 2.595 9,977,845 -0.07(-2.66%)
Sep 16, 2011 2.660 2.687 2.644 2.666 9,971,354 +0.00(+0.18%)
Sep 15, 2011 2.683 2.705 2.646 2.661 9,795,636 +0.01(+0.24%)
Sep 14, 2011 2.655 2.677 2.600 2.655 11,666,350 +0.00(+0.06%)
Sep 13, 2011 2.666 2.674 2.626 2.654 9,921,090 -0.01(-0.30%)
Sep 12, 2011 2.680 2.693 2.611 2.661 15,018,591 -0.04(-1.34%)
Sep 09, 2011 2.759 2.775 2.679 2.698 15,463,179 -0.10(-3.43%)
Sep 08, 2011 2.841 2.849 2.787 2.793 8,129,661 -0.06(-2.04%)
Sep 07, 2011 2.861 2.869 2.814 2.852 5,919,368 +0.03(+1.12%)
Sep 06, 2011 2.771 2.828 2.771 2.820 14,421,103 -0.04(-1.32%)
Sep 02, 2011 2.908 2.908 2.838 2.858 19,280,288 -0.09(-2.99%)
Sep 01, 2011 2.938 2.985 2.926 2.946 18,328,110 -0.03(-1.00%)
Aug 31, 2011 2.945 2.981 2.926 2.976 18,345,472 +0.08(+2.60%)
Aug 30, 2011 2.878 2.913 2.860 2.900 11,965,832 +0.00(+0.05%)
Aug 29, 2011 2.871 2.902 2.827 2.899 11,881,937 +0.06(+2.16%)
Aug 26, 2011 2.754 2.861 2.751 2.838 22,463,868 +0.09(+3.32%)
Aug 25, 2011 2.764 2.768 2.685 2.746 11,026,704 -0.02(-0.68%)
Aug 24, 2011 2.734 2.784 2.727 2.765 17,250,374 +0.02(+0.80%)
Aug 23, 2011 2.723 2.745 2.691 2.743 13,390,947 -0.00(-0.06%)
Aug 22, 2011 2.765 2.778 2.712 2.745 14,327,849 +0.01(+0.23%)
Aug 19, 2011 2.724 2.779 2.724 2.738 12,953,881 +0.01(+0.52%)
Aug 18, 2011 2.734 2.760 2.690 2.724 16,979,698 -0.11(-3.83%)
Aug 17, 2011 2.825 2.839 2.765 2.833 9,031,629 +0.05(+1.69%)
Aug 16, 2011 2.753 2.803 2.738 2.786 16,294,608 +0.02(+0.85%)
Aug 15, 2011 2.732 2.771 2.722 2.762 13,297,662 +0.04(+1.56%)
Aug 12, 2011 2.740 2.770 2.704 2.720 13,540,256 -0.02(-0.57%)
Aug 11, 2011 2.691 2.768 2.677 2.735 18,395,696 +0.05(+1.87%)
Aug 10, 2011 2.693 2.776 2.668 2.685 19,972,746 -0.10(-3.72%)
Aug 09, 2011 2.819 2.792 2.622 2.789 24,906,640 +0.14(+5.22%)
Aug 08, 2011 2.819 2.823 2.636 2.650 25,007,098 -0.25(-8.67%)
Aug 05, 2011 2.888 2.933 2.800 2.902 27,751,590 +0.04(+1.49%)
Aug 04, 2011 2.869 2.882 2.797 2.860 19,092,910 -0.07(-2.47%)
Aug 03, 2011 2.971 2.979 2.902 2.932 14,916,399 -0.04(-1.43%)
Aug 02, 2011 3.047 3.084 2.973 2.974 11,895,777 -0.09(-2.88%)
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.