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: 6:30 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 (%)
Dec 31, 2010 2.681 2.694 2.661 2.681 2,701,778 +0.00(+0.18%)
Dec 30, 2010 2.678 2.712 2.666 2.676 8,392,905 +0.02(+0.91%)
Dec 29, 2010 2.637 2.663 2.632 2.652 7,918,400 +0.02(+0.80%)
Dec 28, 2010 2.600 2.650 2.584 2.631 6,518,413 +0.05(+2.00%)
Dec 27, 2010 2.579 2.607 2.561 2.579 7,533,786 -0.01(-0.56%)
Dec 23, 2010 2.645 2.653 2.577 2.594 12,608,708 -0.05(-1.83%)
Dec 22, 2010 2.702 2.702 2.619 2.642 12,155,095 -0.05(-1.74%)
Dec 21, 2010 2.673 2.720 2.665 2.689 11,128,020 -0.01(-0.42%)
Dec 20, 2010 2.761 2.769 2.692 2.700 10,894,096 -0.06(-2.07%)
Dec 17, 2010 2.759 2.780 2.713 2.757 10,528,623 +0.01(+0.40%)
Dec 16, 2010 2.743 2.751 2.719 2.746 9,818,639 +0.08(+2.91%)
Dec 15, 2010 2.705 2.724 2.667 2.669 14,551,725 -0.01(-0.47%)
Dec 14, 2010 2.694 2.713 2.666 2.681 5,565,165 -0.01(-0.24%)
Dec 13, 2010 2.640 2.699 2.640 2.688 8,495,160 +0.08(+3.04%)
Dec 10, 2010 2.651 2.651 2.594 2.608 12,688,328 -0.03(-1.14%)
Dec 09, 2010 2.710 2.715 2.621 2.639 12,977,366 -0.09(-3.20%)
Dec 08, 2010 2.773 2.778 2.697 2.726 10,809,988 -0.05(-1.83%)
Dec 07, 2010 2.819 2.823 2.764 2.776 6,850,417 -0.01(-0.51%)
Dec 06, 2010 2.840 2.840 2.778 2.791 7,911,941 -0.03(-1.23%)
Dec 03, 2010 2.757 2.859 2.756 2.826 10,222,933 +0.09(+3.12%)
Dec 02, 2010 2.707 2.746 2.694 2.740 11,728,814 +0.01(+0.41%)
Dec 01, 2010 2.746 2.756 2.702 2.729 10,331,424 +0.02(+0.75%)
Nov 30, 2010 2.683 2.750 2.681 2.709 12,595,315 +0.02(+0.78%)
Nov 29, 2010 2.680 2.691 2.648 2.688 7,352,720 -0.04(-1.62%)
Nov 26, 2010 2.742 2.770 2.723 2.732 7,810,858 -0.03(-1.09%)
Nov 24, 2010 2.678 2.762 2.762 2.762 11,999,142 +0.10(+3.81%)
Nov 23, 2010 2.654 2.681 2.637 2.661 10,644,093 -0.02(-0.71%)
Nov 22, 2010 2.746 2.772 2.645 2.680 16,793,014 -0.10(-3.54%)
Nov 19, 2010 2.686 2.789 2.667 2.778 19,074,984 +0.09(+3.48%)
Nov 18, 2010 2.688 2.696 2.664 2.685 10,133,896 +0.02(+0.71%)
Nov 17, 2010 2.664 2.683 2.651 2.666 8,625,705 +0.04(+1.39%)
Nov 16, 2010 2.691 2.691 2.610 2.629 10,466,196 -0.08(-2.93%)
Nov 15, 2010 2.905 2.921 2.707 2.708 7,497,570 +0.02(+0.65%)
Nov 12, 2010 2.699 2.732 2.678 2.691 15,161,774 -0.04(-1.34%)
Nov 11, 2010 2.775 2.797 2.705 2.727 13,663,005 -0.10(-3.59%)
Nov 10, 2010 2.881 2.884 2.791 2.829 10,978,154 +0.03(+0.96%)
Nov 09, 2010 2.834 2.849 2.783 2.802 11,924,291 +0.00(+0.11%)
Nov 08, 2010 2.795 2.851 2.792 2.799 8,815,011 -0.04(-1.34%)
Nov 05, 2010 2.897 2.897 2.826 2.837 9,578,221 -0.08(-2.88%)
Nov 04, 2010 2.884 2.932 2.865 2.921 8,112,245 +0.06(+1.99%)
Nov 03, 2010 2.886 2.891 2.813 2.864 8,599,707 -0.03(-0.93%)
Nov 02, 2010 2.878 2.946 2.853 2.891 6,211,700 +0.05(+1.79%)
Nov 01, 2010 2.862 2.881 2.835 2.840 9,981,454 +0.01(+0.45%)
Oct 29, 2010 2.851 2.872 2.824 2.827 7,223,822 -0.00(-0.17%)
Oct 28, 2010 2.776 2.845 2.769 2.832 13,833,670 +0.08(+3.00%)
Oct 27, 2010 2.773 2.792 2.735 2.750 12,974,709 -0.02(-0.86%)
Oct 25, 2010 2.729 2.805 2.726 2.773 24,245,366 +0.04(+1.45%)
Oct 22, 2010 2.784 2.784 2.715 2.734 14,027,121 -0.03(-1.26%)
Oct 21, 2010 2.826 2.832 2.737 2.769 14,932,229 -0.07(-2.40%)
Oct 20, 2010 2.800 2.862 2.794 2.837 6,090,494 +0.00(+0.11%)
Oct 19, 2010 2.794 2.860 2.783 2.834 16,799,962 -0.03(-1.22%)
Oct 18, 2010 2.849 2.908 2.837 2.868 17,283,946 +0.03(+1.00%)
Oct 15, 2010 2.807 2.857 2.795 2.840 17,330,762 +0.06(+1.99%)
Oct 14, 2010 2.781 2.814 2.761 2.784 17,072,030 -0.00(-0.17%)
Oct 13, 2010 2.756 2.789 2.748 2.789 26,856,790 +0.04(+1.56%)
Oct 12, 2010 2.727 2.748 2.669 2.746 5,814,001 +0.00(+0.17%)
Oct 11, 2010 2.716 2.743 2.702 2.742 7,334,717 +0.03(+1.05%)
Oct 08, 2010 2.713 2.729 2.685 2.713 7,189,955 +0.03(+1.00%)
Oct 07, 2010 2.681 2.711 2.658 2.686 341,134 -0.02(-0.76%)
Oct 06, 2010 2.727 2.745 2.656 2.707 10,894,664 -0.04(-1.39%)
Oct 05, 2010 2.711 2.757 2.710 2.745 125,086 +0.06(+2.30%)
Oct 04, 2010 2.658 2.683 2.642 2.683 14,460,770 +0.04(+1.62%)
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.