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 )

2.560 -0.020 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2015 2.033 2.073 2.015 2.050 5,332,078 +0.02(+1.10%)
Feb 26, 2015 1.939 2.033 1.917 2.028 6,485,789 +0.08(+4.12%)
Feb 25, 2015 1.948 1.970 1.917 1.948 4,347,599 -0.02(-0.91%)
Feb 24, 2015 1.948 1.984 1.921 1.966 5,827,570 +0.06(+3.28%)
Feb 23, 2015 1.912 1.943 1.903 1.903 4,195,957 -0.00(-0.23%)
Feb 20, 2015 1.917 1.921 1.881 1.908 4,442,599 -0.02(-1.15%)
Feb 19, 2015 1.957 1.957 1.917 1.930 3,994,007 -0.04(-1.81%)
Feb 18, 2015 1.935 1.975 1.908 1.966 7,360,903 +0.03(+1.38%)
Feb 17, 2015 1.930 1.939 1.894 1.939 3,642,667 +0.03(+1.40%)
Feb 13, 2015 1.877 1.912 1.912 1.912 9,507,127 +0.04(+2.39%)
Feb 12, 2015 1.801 1.872 1.801 1.868 6,640,926 +0.08(+4.23%)
Feb 11, 2015 1.785 1.794 1.752 1.792 5,913,178 -0.00(-0.25%)
Feb 10, 2015 1.850 1.854 1.783 1.796 7,981,890 -0.08(-4.05%)
Feb 09, 2015 1.836 1.903 1.832 1.872 5,666,857 +0.01(+0.48%)
Feb 06, 2015 1.877 1.885 1.832 1.863 9,584,827 -0.09(-4.78%)
Feb 05, 2015 1.970 2.010 1.935 1.957 7,864,693 -0.02(-0.90%)
Feb 04, 2015 1.988 2.046 1.970 1.975 9,965,343 -0.05(-2.64%)
Feb 03, 2015 2.050 2.082 2.028 2.028 10,838,091 -0.04(-2.15%)
Feb 02, 2015 2.010 2.091 2.001 2.073 9,214,032 +0.06(+3.10%)
Jan 30, 2015 1.984 2.033 1.975 2.010 14,022,066 -0.11(-5.05%)
Jan 29, 2015 2.086 2.135 2.077 2.117 9,958,218 +0.08(+4.17%)
Jan 28, 2015 2.010 2.064 1.997 2.033 8,383,331 +0.02(+0.88%)
Jan 27, 2015 1.921 2.024 1.921 2.015 5,287,440 +0.07(+3.43%)
Jan 26, 2015 1.961 1.992 1.930 1.948 6,670,870 -0.05(-2.67%)
Jan 23, 2015 2.033 2.033 1.975 2.001 6,765,021 -0.08(-4.06%)
Jan 22, 2015 2.095 2.119 2.037 2.086 7,316,709 +0.04(+1.74%)
Jan 21, 2015 2.006 2.053 1.984 2.050 8,846,864 +0.02(+1.10%)
Jan 20, 2015 2.024 2.050 1.984 2.028 8,239,711 -0.11(-5.01%)
Jan 16, 2015 2.113 2.162 2.104 2.135 11,769,198 +0.12(+5.74%)
Jan 15, 2015 2.006 2.091 1.999 2.019 11,062,812 +0.01(+0.67%)
Jan 14, 2015 1.957 2.024 1.948 2.006 5,773,399 +0.01(+0.45%)
Jan 13, 2015 1.979 2.015 1.961 1.997 7,930,310 +0.05(+2.52%)
Jan 12, 2015 1.957 1.975 1.921 1.948 10,548,069 -0.06(-2.89%)
Jan 09, 2015 2.015 2.037 1.992 2.006 11,100,507 -0.07(-3.43%)
Jan 08, 2015 2.086 2.135 2.068 2.077 7,453,933 -0.01(-0.43%)
Jan 07, 2015 2.068 2.099 2.055 2.086 6,446,467 +0.04(+2.18%)
Jan 06, 2015 2.091 2.108 2.033 2.041 8,274,590 -0.03(-1.23%)
Jan 05, 2015 2.093 2.124 2.063 2.067 12,197,059 -0.11(-5.06%)
Jan 02, 2015 2.177 2.190 2.089 2.177 10,065,409 -0.01(-0.60%)
Dec 31, 2014 2.182 2.190 2.190 2.190 9,672,784 -0.03(-1.19%)
Dec 30, 2014 2.261 2.265 2.195 2.217 7,528,877 +0.00(+0.00%)
Dec 29, 2014 2.243 2.287 2.212 2.217 11,083,013 +0.04(+2.03%)
Dec 26, 2014 2.204 2.234 2.164 2.173 5,932,775 +0.07(+3.35%)
Dec 24, 2014 2.120 2.102 2.102 2.102 6,899,536 -0.03(-1.24%)
Dec 23, 2014 2.129 2.137 2.089 2.129 8,083,374 +0.01(+0.42%)
Dec 22, 2014 2.080 2.133 2.060 2.120 8,964,093 +0.08(+3.89%)
Dec 19, 2014 2.063 2.093 2.005 2.040 15,660,432 -0.01(-0.64%)
Dec 18, 2014 2.159 2.188 2.049 2.054 11,554,234 -0.01(-0.64%)
Dec 17, 2014 2.001 2.129 2.001 2.067 14,449,187 +0.05(+2.40%)
Dec 16, 2014 2.010 2.058 1.966 2.018 14,973,674 -0.05(-2.35%)
Dec 15, 2014 2.142 2.142 2.027 2.067 17,041,356 -0.09(-4.29%)
Dec 12, 2014 2.168 2.173 2.102 2.159 13,513,900 +0.01(+0.62%)
Dec 11, 2014 2.159 2.182 2.133 2.146 8,055,728 -0.02(-1.02%)
Dec 10, 2014 2.283 2.305 2.120 2.168 17,078,152 -0.12(-5.38%)
Dec 09, 2014 2.265 2.292 2.239 2.292 10,440,301 +0.07(+2.97%)
Dec 08, 2014 2.292 2.301 2.204 2.226 7,351,372 -0.07(-3.07%)
Dec 05, 2014 2.301 2.309 2.259 2.296 7,736,344 -0.02(-0.76%)
Dec 04, 2014 2.305 2.331 2.287 2.314 10,092,944 -0.04(-1.50%)
Dec 03, 2014 2.362 2.384 2.323 2.349 16,872,990 +0.03(+1.33%)
Dec 02, 2014 2.353 2.358 2.292 2.318 26,433,426 -0.00(-0.19%)
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.