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 )

2.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2013 2.522 2.540 2.486 2.511 9,005,623 -0.06(-2.42%)
Jul 30, 2013 2.617 2.617 2.565 2.573 5,716,308 -0.05(-2.06%)
Jul 29, 2013 2.598 2.649 2.595 2.627 6,007,166 +0.02(+0.73%)
Jul 26, 2013 2.638 2.663 2.595 2.608 6,640,695 -0.05(-1.84%)
Jul 25, 2013 2.568 2.657 2.568 2.657 7,035,667 +0.09(+3.48%)
Jul 24, 2013 2.611 2.611 2.533 2.568 5,334,650 -0.04(-1.46%)
Jul 23, 2013 2.617 2.633 2.589 2.606 7,601,989 +0.01(+0.31%)
Jul 22, 2013 2.565 2.604 2.535 2.598 6,965,218 +0.07(+2.68%)
Jul 19, 2013 2.478 2.551 2.473 2.530 9,590,131 -0.01(-0.53%)
Jul 18, 2013 2.476 2.554 2.470 2.543 7,094,971 +0.07(+2.96%)
Jul 17, 2013 2.443 2.497 2.438 2.470 6,874,901 +0.05(+1.90%)
Jul 16, 2013 2.459 2.465 2.405 2.424 10,354,058 -0.02(-0.78%)
Jul 15, 2013 2.386 2.454 2.348 2.443 14,954,784 +0.02(+0.90%)
Jul 12, 2013 2.489 2.505 2.400 2.421 6,387,717 -0.08(-3.35%)
Jul 11, 2013 2.459 2.505 2.435 2.505 7,489,348 +0.09(+3.82%)
Jul 10, 2013 2.381 2.473 2.375 2.413 9,287,973 +0.01(+0.34%)
Jul 09, 2013 2.429 2.413 2.374 2.405 9,210,324 -0.01(-0.34%)
Jul 08, 2013 2.397 2.451 2.373 2.413 11,092,328 +0.09(+3.85%)
Jul 05, 2013 2.364 2.370 2.267 2.324 12,916,514 -0.01(-0.35%)
Jul 03, 2013 2.348 2.370 2.318 2.332 6,881,086 -0.02(-1.04%)
Jul 02, 2013 2.429 2.457 2.340 2.356 8,355,508 -0.09(-3.55%)
Jul 01, 2013 2.462 2.481 2.408 2.443 9,193,020 +0.01(+0.45%)
Jun 28, 2013 2.405 2.476 2.386 2.432 10,870,057 -0.03(-1.32%)
Jun 27, 2013 2.402 2.478 2.402 2.465 12,995,689 +0.05(+2.25%)
Jun 26, 2013 2.351 2.428 2.351 2.410 8,235,016 +0.06(+2.42%)
Jun 25, 2013 2.332 2.359 2.282 2.354 11,438,060 +0.07(+3.21%)
Jun 24, 2013 2.297 2.321 2.278 2.280 13,347,153 -0.07(-3.11%)
Jun 21, 2013 2.294 2.451 2.248 2.354 26,509,424 +0.02(+0.81%)
Jun 20, 2013 2.386 2.386 2.302 2.335 11,461,679 -0.14(-5.49%)
Jun 19, 2013 2.573 2.589 2.470 2.470 6,529,678 -0.10(-3.90%)
Jun 18, 2013 2.551 2.573 2.524 2.570 6,850,936 +0.00(+0.11%)
Jun 17, 2013 2.560 2.598 2.546 2.568 6,769,567 +0.02(+0.64%)
Jun 14, 2013 2.611 2.611 2.543 2.551 9,942,273 -0.03(-1.26%)
Jun 13, 2013 2.535 2.584 2.514 2.584 7,923,004 +0.06(+2.47%)
Jun 12, 2013 2.595 2.598 2.486 2.522 7,088,767 -0.07(-2.52%)
Jun 11, 2013 2.562 2.622 2.533 2.587 7,056,014 -0.04(-1.65%)
Jun 10, 2013 2.630 2.648 2.606 2.630 11,392,649 -0.03(-1.02%)
Jun 07, 2013 2.674 2.698 2.630 2.657 13,986,583 -0.10(-3.73%)
Jun 06, 2013 2.741 2.775 2.714 2.760 12,010,423 -0.01(-0.39%)
Jun 05, 2013 2.806 2.812 2.711 2.771 13,060,230 -0.02(-0.78%)
Jun 04, 2013 2.907 2.909 2.771 2.793 15,671,217 -0.10(-3.56%)
Jun 03, 2013 2.828 2.926 2.779 2.896 12,804,416 +0.07(+2.50%)
May 31, 2013 2.874 2.923 2.793 2.825 14,619,946 -0.08(-2.80%)
May 30, 2013 2.964 2.977 2.897 2.907 6,559,743 -0.01(-0.28%)
May 29, 2013 3.004 3.005 2.893 2.915 11,568,602 -0.10(-3.33%)
May 28, 2013 3.064 3.094 3.010 3.015 17,566,014 -0.08(-2.54%)
May 24, 2013 3.094 3.118 3.067 3.094 10,633,140 -0.01(-0.26%)
May 23, 2013 3.105 3.107 3.040 3.102 10,139,687 -0.02(-0.78%)
May 22, 2013 3.091 3.143 3.080 3.126 17,951,960 +0.05(+1.59%)
May 21, 2013 3.053 3.129 3.026 3.078 9,057,990 +0.04(+1.25%)
May 20, 2013 2.999 3.067 2.999 3.040 8,616,892 +0.06(+1.91%)
May 17, 2013 2.953 2.988 2.939 2.983 9,193,791 +0.07(+2.23%)
May 16, 2013 2.931 2.945 2.901 2.918 4,926,741 +0.03(+0.94%)
May 15, 2013 2.861 2.893 2.858 2.890 8,502,747 -0.01(-0.28%)
May 13, 2013 2.928 2.934 2.890 2.899 5,091,468 -0.03(-0.93%)
May 10, 2013 2.888 2.931 2.858 2.926 8,669,550 +0.05(+1.60%)
May 09, 2013 2.934 2.942 2.859 2.880 4,470,261 -0.06(-2.03%)
May 08, 2013 2.915 2.945 2.901 2.939 8,944,800 +0.03(+1.12%)
May 07, 2013 2.901 2.923 2.877 2.907 8,042,858 +0.04(+1.42%)
May 06, 2013 2.909 2.912 2.842 2.866 8,888,959 -0.04(-1.31%)
May 03, 2013 2.915 2.947 2.896 2.904 11,682,648 +0.01(+0.19%)
May 02, 2013 2.950 2.955 2.871 2.899 8,443,642 -0.04(-1.38%)
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.