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 )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.796 2.853 2.766 2.816 20,168,982 -0.02(-0.70%)
Oct 28, 2011 2.756 2.841 2.736 2.836 16,945,294 +0.07(+2.39%)
Oct 27, 2011 2.765 2.793 2.697 2.769 20,989,048 +0.11(+4.10%)
Oct 26, 2011 2.611 2.677 2.594 2.660 17,572,596 +0.13(+5.09%)
Oct 25, 2011 2.584 2.584 2.507 2.532 25,634,880 -0.12(-4.49%)
Oct 24, 2011 2.612 2.675 2.598 2.650 9,484,132 +0.07(+2.56%)
Oct 21, 2011 2.596 2.616 2.570 2.584 9,128,449 +0.01(+0.51%)
Oct 20, 2011 2.565 2.589 2.527 2.571 12,750,908 -0.00(-0.19%)
Oct 19, 2011 2.530 2.589 2.530 2.576 13,757,324 +0.05(+1.96%)
Oct 18, 2011 2.479 2.545 2.462 2.527 13,418,780 +0.06(+2.55%)
Oct 17, 2011 2.505 2.512 2.462 2.464 15,338,567 -0.09(-3.50%)
Oct 14, 2011 2.520 2.555 2.510 2.553 10,330,965 +0.05(+1.98%)
Oct 13, 2011 2.492 2.518 2.442 2.503 8,975,813 -0.02(-0.85%)
Oct 12, 2011 2.522 2.568 2.520 2.525 8,663,061 +0.03(+1.13%)
Oct 11, 2011 2.477 2.522 2.467 2.497 7,571,860 -0.00(-0.07%)
Oct 10, 2011 2.495 2.508 2.472 2.498 8,719,523 +0.08(+3.21%)
Oct 07, 2011 2.505 2.518 2.416 2.421 16,059,743 -0.06(-2.40%)
Oct 06, 2011 2.463 2.485 2.451 2.480 7,666,805 +0.06(+2.32%)
Oct 05, 2011 2.396 2.426 2.360 2.424 12,617,310 +0.02(+0.89%)
Oct 04, 2011 2.376 2.411 2.318 2.403 18,455,890 +0.01(+0.55%)
Oct 03, 2011 2.459 2.480 2.389 2.389 13,337,784 -0.06(-2.56%)
Sep 30, 2011 2.495 2.512 2.436 2.452 13,630,008 -0.09(-3.64%)
Sep 29, 2011 2.535 2.553 2.490 2.545 12,311,802 +0.04(+1.78%)
Sep 28, 2011 2.579 2.608 2.497 2.500 10,556,657 -0.10(-3.81%)
Sep 27, 2011 2.619 2.642 2.586 2.599 10,457,899 +0.01(+0.58%)
Sep 26, 2011 2.583 2.589 2.495 2.584 11,268,343 +0.01(+0.39%)
Sep 23, 2011 2.518 2.576 2.507 2.574 14,216,872 +0.05(+1.96%)
Sep 22, 2011 2.515 2.578 2.490 2.525 16,646,383 -0.12(-4.50%)
Sep 21, 2011 2.731 2.758 2.641 2.644 12,337,576 -0.10(-3.61%)
Sep 20, 2011 2.718 2.766 2.690 2.743 10,569,251 +0.02(+0.61%)
Sep 19, 2011 2.728 2.738 2.680 2.727 9,497,742 -0.07(-2.65%)
Sep 16, 2011 2.794 2.822 2.778 2.801 9,491,563 +0.00(+0.18%)
Sep 15, 2011 2.819 2.842 2.779 2.796 9,324,300 +0.01(+0.24%)
Sep 14, 2011 2.789 2.812 2.732 2.789 11,105,002 +0.00(+0.06%)
Sep 13, 2011 2.801 2.809 2.759 2.788 9,443,719 -0.01(-0.30%)
Sep 12, 2011 2.816 2.829 2.743 2.796 14,295,944 -0.04(-1.34%)
Sep 09, 2011 2.898 2.915 2.814 2.834 14,719,139 -0.10(-3.43%)
Sep 08, 2011 2.984 2.993 2.928 2.935 7,738,488 -0.06(-2.04%)
Sep 07, 2011 3.006 3.014 2.956 2.996 5,634,547 +0.03(+1.12%)
Sep 06, 2011 2.912 2.971 2.912 2.963 13,727,205 -0.04(-1.32%)
Sep 02, 2011 3.055 3.055 2.981 3.002 18,352,582 -0.09(-2.99%)
Sep 01, 2011 3.087 3.136 3.074 3.095 17,446,218 -0.03(-1.00%)
Aug 31, 2011 3.093 3.131 3.074 3.126 17,462,746 +0.08(+2.60%)
Aug 30, 2011 3.024 3.060 3.004 3.047 11,390,073 +0.00(+0.05%)
Aug 29, 2011 3.016 3.049 2.969 3.045 11,310,215 +0.06(+2.16%)
Aug 26, 2011 2.893 3.006 2.890 2.981 21,382,978 +0.10(+3.32%)
Aug 25, 2011 2.903 2.908 2.821 2.885 10,496,134 -0.02(-0.68%)
Aug 24, 2011 2.872 2.925 2.865 2.905 16,420,340 +0.02(+0.80%)
Aug 23, 2011 2.860 2.883 2.827 2.882 12,746,617 -0.00(-0.06%)
Aug 22, 2011 2.905 2.918 2.849 2.883 13,638,438 +0.01(+0.23%)
Aug 19, 2011 2.862 2.920 2.862 2.877 12,330,581 +0.01(+0.52%)
Aug 18, 2011 2.872 2.900 2.826 2.862 16,162,688 -0.11(-3.83%)
Aug 17, 2011 2.968 2.983 2.905 2.976 8,597,055 +0.05(+1.69%)
Aug 16, 2011 2.892 2.945 2.877 2.926 15,510,563 +0.02(+0.85%)
Aug 15, 2011 2.870 2.912 2.860 2.902 12,657,820 +0.04(+1.56%)
Aug 12, 2011 2.879 2.910 2.841 2.857 12,888,741 -0.02(-0.57%)
Aug 11, 2011 2.827 2.908 2.812 2.874 17,510,554 +0.05(+1.87%)
Aug 10, 2011 2.829 2.917 2.803 2.821 19,011,722 -0.11(-3.72%)
Aug 09, 2011 2.961 2.933 2.755 2.930 23,708,212 +0.15(+5.22%)
Aug 08, 2011 2.961 2.966 2.769 2.784 23,803,834 -0.26(-8.67%)
Aug 05, 2011 3.034 3.082 2.941 3.049 26,416,270 +0.04(+1.49%)
Aug 04, 2011 3.014 3.027 2.938 3.004 18,174,220 -0.08(-2.47%)
Aug 03, 2011 3.121 3.130 3.049 3.080 14,198,669 -0.04(-1.43%)
Aug 02, 2011 3.201 3.240 3.123 3.125 11,323,390 -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.