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 )

2.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2012 2.502 2.539 2.464 2.481 10,361,000 -0.01(-0.42%)
Oct 26, 2012 2.522 2.491 2.491 2.491 12,713,432 -0.02(-0.66%)
Oct 25, 2012 2.539 2.545 2.492 2.508 10,158,050 -0.00(-0.16%)
Oct 24, 2012 2.541 2.549 2.502 2.512 11,304,704 +0.00(+0.00%)
Oct 23, 2012 2.545 2.557 2.498 2.512 18,513,210 -0.06(-2.33%)
Oct 19, 2012 2.553 2.582 2.489 2.572 16,873,330 +0.06(+2.22%)
Oct 18, 2012 2.564 2.566 2.485 2.516 17,176,292 -0.07(-2.80%)
Oct 17, 2012 2.620 2.626 2.568 2.589 19,935,156 -0.01(-0.24%)
Oct 16, 2012 2.700 2.707 2.549 2.595 43,539,456 +0.04(+1.46%)
Oct 15, 2012 2.560 2.576 2.524 2.558 31,655,648 +0.03(+1.06%)
Oct 12, 2012 2.498 2.570 2.493 2.531 19,768,012 -0.00(-0.16%)
Oct 11, 2012 2.495 2.549 2.485 2.535 43,873,600 +0.06(+2.60%)
Oct 10, 2012 2.531 2.533 2.462 2.471 17,098,370 -0.05(-1.81%)
Oct 09, 2012 2.479 2.539 2.467 2.516 19,828,850 +0.02(+0.83%)
Oct 08, 2012 2.520 2.539 2.471 2.495 15,962,212 +0.02(+0.75%)
Oct 05, 2012 2.456 2.500 2.421 2.477 42,669,328 +0.10(+4.36%)
Oct 04, 2012 2.386 2.390 2.340 2.373 25,736,022 +0.01(+0.35%)
Oct 03, 2012 2.431 2.440 2.359 2.365 31,691,158 -0.11(-4.51%)
Oct 02, 2012 2.533 2.541 2.475 2.477 18,853,120 -0.04(-1.56%)
Oct 01, 2012 2.529 2.541 2.509 2.516 19,431,292 +0.01(+0.33%)
Sep 28, 2012 2.543 2.547 2.483 2.508 35,290,868 -0.04(-1.38%)
Sep 27, 2012 2.582 2.587 2.516 2.543 28,320,028 -0.03(-1.13%)
Sep 26, 2012 2.609 2.632 2.560 2.572 22,068,704 -0.05(-1.82%)
Sep 25, 2012 2.655 2.659 2.620 2.620 12,700,055 -0.02(-0.94%)
Sep 24, 2012 2.661 2.665 2.640 2.644 14,343,788 +0.00(+0.00%)
Sep 21, 2012 2.700 2.700 2.640 2.644 36,150,456 -0.03(-1.01%)
Sep 20, 2012 2.779 2.781 2.663 2.671 30,634,006 -0.13(-4.79%)
Sep 19, 2012 2.880 2.887 2.804 2.806 17,959,100 -0.07(-2.59%)
Sep 18, 2012 2.800 2.924 2.779 2.880 24,379,526 +0.10(+3.73%)
Sep 17, 2012 2.723 2.841 2.659 2.777 28,935,920 +0.04(+1.59%)
Sep 14, 2012 2.767 2.796 2.719 2.733 31,898,642 +0.05(+1.85%)
Sep 13, 2012 2.595 2.690 2.587 2.684 53,816,240 +0.10(+4.01%)
Sep 12, 2012 2.715 2.773 2.458 2.580 175,219,744 -0.68(-20.93%)
Sep 11, 2012 3.578 3.611 3.244 3.263 38,371,228 -0.29(-8.26%)
Sep 10, 2012 3.565 3.611 3.555 3.557 11,121,201 -0.03(-0.92%)
Sep 07, 2012 3.627 3.696 3.578 3.590 9,074,801 -0.05(-1.25%)
Sep 06, 2012 3.636 3.671 3.613 3.636 14,577,348 +0.03(+0.75%)
Sep 05, 2012 3.530 3.623 3.509 3.609 19,107,210 +0.12(+3.38%)
Sep 04, 2012 3.584 3.584 3.454 3.491 31,238,802 -0.03(-0.76%)
Aug 31, 2012 3.460 3.631 3.460 3.518 38,434,568 -0.17(-4.71%)
Aug 30, 2012 3.799 3.807 3.675 3.692 8,722,283 -0.13(-3.52%)
Aug 29, 2012 3.836 3.853 3.789 3.826 5,525,338 -0.05(-1.23%)
Aug 27, 2012 3.847 3.903 3.845 3.874 6,966,658 +0.01(+0.21%)
Aug 24, 2012 3.814 3.884 3.803 3.865 13,056,564 +0.03(+0.70%)
Aug 23, 2012 3.977 3.998 3.716 3.838 19,625,972 -0.18(-4.38%)
Aug 22, 2012 3.987 4.033 3.969 4.014 4,795,424 +0.02(+0.47%)
Aug 21, 2012 4.056 4.078 3.979 3.996 6,147,353 -0.03(-0.82%)
Aug 20, 2012 4.035 4.052 4.000 4.029 5,094,105 -0.04(-0.97%)
Aug 17, 2012 4.078 4.093 4.060 4.068 6,118,124 -0.01(-0.25%)
Aug 16, 2012 4.072 4.091 4.041 4.078 6,641,107 +0.02(+0.51%)
Aug 15, 2012 4.085 4.085 4.025 4.058 7,147,203 +0.03(+0.72%)
Aug 14, 2012 4.078 4.083 4.012 4.029 8,905,351 -0.05(-1.32%)
Aug 13, 2012 4.081 4.103 4.058 4.083 6,740,516 -0.03(-0.65%)
Aug 10, 2012 4.076 4.132 4.076 4.109 9,753,894 +0.01(+0.20%)
Aug 09, 2012 4.095 4.126 4.076 4.101 6,690,482 +0.03(+0.66%)
Aug 08, 2012 4.027 4.078 4.023 4.074 6,648,810 +0.07(+1.76%)
Aug 07, 2012 4.039 4.072 3.983 4.004 8,677,527 -0.04(-0.97%)
Aug 06, 2012 4.014 4.072 4.000 4.043 7,145,826 +0.05(+1.30%)
Aug 03, 2012 4.018 4.039 3.992 3.992 13,198,980 +0.02(+0.63%)
Aug 02, 2012 3.958 3.971 3.884 3.967 8,667,195 +0.01(+0.31%)
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.