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 (%)
May 31, 2013 2.851 2.899 2.770 2.802 14,740,326 -0.08(-2.80%)
May 30, 2013 2.939 2.953 2.874 2.883 6,613,755 -0.01(-0.28%)
May 29, 2013 2.980 2.981 2.869 2.891 11,663,858 -0.10(-3.33%)
May 28, 2013 3.039 3.069 2.985 2.991 17,710,652 -0.08(-2.54%)
May 24, 2013 3.069 3.093 3.042 3.069 10,720,693 -0.01(-0.26%)
May 23, 2013 3.079 3.082 3.015 3.077 10,223,176 -0.02(-0.78%)
May 22, 2013 3.066 3.117 3.055 3.101 18,099,776 +0.05(+1.59%)
May 21, 2013 3.028 3.103 3.001 3.052 9,132,573 +0.04(+1.25%)
May 20, 2013 2.974 3.042 2.974 3.015 8,687,843 +0.06(+1.91%)
May 17, 2013 2.929 2.964 2.915 2.958 9,269,492 +0.06(+2.23%)
May 16, 2013 2.907 2.921 2.878 2.894 4,967,308 +0.03(+0.94%)
May 15, 2013 2.837 2.869 2.835 2.867 8,572,758 -0.01(-0.28%)
May 13, 2013 2.904 2.910 2.867 2.875 5,133,391 -0.03(-0.93%)
May 10, 2013 2.864 2.907 2.835 2.902 8,740,934 +0.05(+1.60%)
May 09, 2013 2.910 2.918 2.836 2.856 4,507,068 -0.06(-2.03%)
May 08, 2013 2.891 2.921 2.878 2.915 9,018,451 +0.03(+1.12%)
May 07, 2013 2.878 2.899 2.853 2.883 8,109,082 +0.04(+1.42%)
May 06, 2013 2.886 2.888 2.818 2.843 8,962,150 -0.04(-1.31%)
May 03, 2013 2.891 2.923 2.872 2.880 11,778,842 +0.01(+0.19%)
May 02, 2013 2.926 2.931 2.848 2.875 8,513,167 -0.06(-2.05%)
May 01, 2013 2.995 3.000 2.922 2.935 4,237,507 -0.03(-1.17%)
Apr 30, 2013 2.900 2.981 2.893 2.970 14,804,431 +0.06(+1.91%)
Apr 29, 2013 2.870 2.937 2.838 2.914 10,182,509 +0.06(+2.19%)
Apr 26, 2013 2.880 2.896 2.819 2.852 5,273,508 -0.04(-1.52%)
Apr 25, 2013 2.903 2.931 2.880 2.896 16,796,590 +0.00(+0.16%)
Apr 24, 2013 2.884 2.905 2.875 2.891 10,791,388 +0.02(+0.73%)
Apr 23, 2013 2.863 2.893 2.838 2.870 8,516,643 +0.01(+0.41%)
Apr 22, 2013 2.896 2.926 2.824 2.859 14,105,812 -0.03(-0.96%)
Apr 19, 2013 2.801 2.898 2.799 2.887 14,445,453 +0.08(+2.72%)
Apr 18, 2013 2.731 2.815 2.711 2.810 11,505,322 +0.08(+3.06%)
Apr 17, 2013 2.780 2.780 2.720 2.727 11,992,527 -0.04(-1.50%)
Apr 16, 2013 2.745 2.785 2.729 2.768 11,422,576 +0.03(+1.10%)
Apr 15, 2013 2.766 2.803 2.738 2.738 11,449,987 -0.05(-1.91%)
Apr 12, 2013 2.812 2.812 2.741 2.792 12,966,592 -0.01(-0.33%)
Apr 11, 2013 2.868 2.880 2.780 2.801 8,405,989 -0.04(-1.55%)
Apr 10, 2013 2.801 2.870 2.799 2.845 11,991,231 +0.09(+3.45%)
Apr 09, 2013 2.711 2.772 2.706 2.750 11,208,855 +0.05(+1.80%)
Apr 08, 2013 2.755 2.762 2.663 2.701 12,689,915 -0.13(-4.66%)
Apr 05, 2013 2.687 2.845 2.711 2.833 34,442,436 +0.15(+5.43%)
Apr 04, 2013 2.690 2.697 2.650 2.687 19,235,510 +0.02(+0.61%)
Apr 03, 2013 2.694 2.725 2.664 2.671 16,470,557 -0.03(-1.11%)
Apr 02, 2013 2.764 2.766 2.669 2.701 12,832,282 -0.04(-1.60%)
Apr 01, 2013 2.725 2.774 2.725 2.745 8,098,843 +0.00(+0.08%)
Mar 28, 2013 2.692 2.743 2.674 2.743 20,354,090 +0.06(+2.07%)
Mar 27, 2013 2.630 2.704 2.625 2.687 11,806,178 +0.05(+2.02%)
Mar 26, 2013 2.606 2.667 2.600 2.634 7,918,334 +0.04(+1.43%)
Mar 25, 2013 2.625 2.664 2.593 2.597 7,575,967 -0.04(-1.49%)
Mar 22, 2013 2.606 2.638 2.600 2.637 11,364,031 +0.03(+1.06%)
Mar 21, 2013 2.655 2.678 2.602 2.609 18,101,544 -0.02(-0.88%)
Mar 20, 2013 2.671 2.694 2.623 2.632 28,668,192 -0.39(-12.81%)
Mar 19, 2013 3.009 3.051 2.993 3.018 13,382,594 +0.00(+0.00%)
Mar 18, 2013 2.953 3.025 2.947 3.018 13,342,729 +0.02(+0.54%)
Mar 15, 2013 2.947 3.009 2.924 3.002 19,512,456 +0.05(+1.65%)
Mar 14, 2013 2.928 2.972 2.924 2.954 16,524,635 +0.01(+0.39%)
Mar 13, 2013 2.975 2.986 2.891 2.942 15,279,294 -0.01(-0.31%)
Mar 12, 2013 3.012 3.012 2.935 2.951 12,997,904 -0.05(-1.54%)
Mar 11, 2013 3.032 3.065 2.949 2.998 13,156,959 -0.03(-1.07%)
Mar 08, 2013 2.995 3.042 2.931 3.030 15,503,651 +0.02(+0.61%)
Mar 07, 2013 2.931 3.049 2.924 3.012 24,810,860 +0.16(+5.77%)
Mar 06, 2013 2.762 2.880 2.755 2.847 10,501,959 +0.09(+3.36%)
Mar 05, 2013 2.731 2.799 2.731 2.755 8,380,280 +0.02(+0.76%)
Mar 04, 2013 2.734 2.757 2.701 2.734 7,789,101 -0.00(-0.17%)
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.