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 (%)
Feb 28, 2011 2.653 2.724 2.653 2.724 11,251,024 +0.09(+3.31%)
Feb 25, 2011 2.650 2.657 2.619 2.637 11,397,284 -0.01(-0.31%)
Feb 24, 2011 2.647 2.648 2.628 2.645 13,642,232 +0.00(+0.06%)
Feb 23, 2011 2.681 2.682 2.629 2.644 18,160,556 -0.03(-1.27%)
Feb 22, 2011 2.684 2.713 2.666 2.678 24,593,552 -0.01(-0.30%)
Feb 18, 2011 2.671 2.691 2.642 2.686 12,345,719 +0.02(+0.73%)
Feb 17, 2011 2.642 2.666 2.626 2.666 8,936,180 +0.04(+1.41%)
Feb 16, 2011 2.592 2.642 2.582 2.629 12,760,730 +0.04(+1.69%)
Feb 15, 2011 2.576 2.595 2.571 2.586 7,398,460 +0.02(+0.63%)
Feb 14, 2011 2.566 2.573 2.540 2.569 7,302,264 -0.01(-0.31%)
Feb 11, 2011 2.589 2.605 2.539 2.577 17,957,938 -0.00(-0.13%)
Feb 10, 2011 2.595 2.605 2.577 2.581 17,062,178 -0.02(-0.81%)
Feb 09, 2011 2.605 2.610 2.594 2.602 13,431,001 -0.01(-0.31%)
Feb 08, 2011 2.624 2.624 2.589 2.610 13,714,480 -0.02(-0.62%)
Feb 07, 2011 2.600 2.626 2.589 2.626 7,158,040 +0.02(+0.81%)
Feb 04, 2011 2.657 2.657 2.582 2.605 15,442,409 -0.05(-1.77%)
Feb 03, 2011 2.666 2.666 2.631 2.652 7,783,149 -0.01(-0.24%)
Feb 02, 2011 2.681 2.694 2.658 2.658 11,319,733 -0.02(-0.72%)
Feb 01, 2011 2.694 2.705 2.678 2.678 11,958,134 +0.01(+0.30%)
Jan 31, 2011 2.684 2.693 2.650 2.670 13,999,450 +0.02(+0.79%)
Jan 28, 2011 2.674 2.674 2.624 2.649 12,580,496 -0.03(-1.15%)
Jan 27, 2011 2.737 2.741 2.679 2.679 12,107,377 -0.03(-1.25%)
Jan 26, 2011 2.744 2.747 2.686 2.713 11,765,289 +0.03(+1.27%)
Jan 25, 2011 2.757 2.763 2.660 2.679 10,126,892 -0.01(-0.42%)
Jan 24, 2011 2.700 2.723 2.686 2.691 16,442,750 +0.04(+1.34%)
Jan 21, 2011 2.762 2.762 2.637 2.655 27,605,406 -0.09(-3.30%)
Jan 20, 2011 2.831 2.834 2.742 2.746 16,129,524 -0.07(-2.52%)
Jan 19, 2011 2.849 2.849 2.799 2.817 7,461,674 -0.04(-1.36%)
Jan 18, 2011 2.884 2.891 2.841 2.855 8,011,502 -0.02(-0.73%)
Jan 14, 2011 2.889 2.894 2.852 2.876 14,233,367 -0.02(-0.78%)
Jan 13, 2011 2.849 2.915 2.844 2.899 14,843,402 +0.06(+2.16%)
Jan 12, 2011 2.770 2.839 2.770 2.838 9,781,011 +0.09(+3.11%)
Jan 11, 2011 2.723 2.752 2.713 2.752 5,436,769 +0.05(+1.98%)
Jan 10, 2011 2.724 2.729 2.689 2.699 6,797,820 -0.05(-1.76%)
Jan 07, 2011 2.720 2.747 2.697 2.747 6,026,203 +0.04(+1.55%)
Jan 06, 2011 2.702 2.708 2.678 2.705 10,372,183 +0.00(+0.06%)
Jan 05, 2011 2.721 2.724 2.676 2.704 15,000,182 -0.01(-0.42%)
Jan 04, 2011 2.749 2.752 2.691 2.715 7,601,473 -0.02(-0.65%)
Jan 03, 2011 2.712 2.737 2.704 2.733 7,005,381 +0.05(+1.93%)
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%)
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.