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 )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 2.540 2.561 2.513 2.558 18,154,752 -0.32(-11.18%)
Apr 29, 2010 2.871 2.904 2.854 2.880 14,021,990 +0.05(+1.76%)
Apr 28, 2010 2.793 2.852 2.764 2.830 19,606,246 +0.07(+2.54%)
Apr 27, 2010 2.782 2.832 2.748 2.760 22,048,030 -0.05(-1.61%)
Apr 26, 2010 2.799 2.860 2.799 2.806 14,391,520 +0.02(+0.78%)
Apr 23, 2010 2.695 2.788 2.689 2.784 18,866,184 +0.08(+2.82%)
Apr 22, 2010 2.675 2.714 2.644 2.707 13,047,277 +0.02(+0.75%)
Apr 21, 2010 2.693 2.726 2.661 2.687 80,801 +0.00(+0.17%)
Apr 20, 2010 2.676 2.697 2.662 2.683 78,200 +0.02(+0.94%)
Apr 19, 2010 2.656 2.690 2.631 2.658 11,001,152 -0.02(-0.76%)
Apr 16, 2010 2.686 2.686 2.611 2.678 16,137,735 -0.02(-0.64%)
Apr 15, 2010 2.664 2.714 2.664 2.695 13,973,850 +0.01(+0.52%)
Apr 14, 2010 2.653 2.687 2.631 2.681 8,921,318 +0.05(+1.77%)
Apr 13, 2010 2.597 2.634 2.586 2.634 8,645,514 +0.04(+1.38%)
Apr 12, 2010 2.623 2.631 2.595 2.598 8,060,190 -0.01(-0.36%)
Apr 09, 2010 2.597 2.625 2.592 2.608 9,541,429 +0.01(+0.42%)
Apr 08, 2010 2.600 2.616 2.577 2.597 12,783,907 -0.03(-1.01%)
Apr 07, 2010 2.665 2.665 2.608 2.623 22,894,430 -0.04(-1.46%)
Apr 06, 2010 2.647 2.664 2.631 2.662 12,639,197 +0.00(+0.06%)
Apr 05, 2010 2.639 2.681 2.636 2.661 9,681,368 +0.03(+1.24%)
Apr 01, 2010 2.616 2.628 2.628 2.628 25,624,016 +0.04(+1.44%)
Mar 31, 2010 2.616 2.645 2.575 2.591 15,458,860 -0.04(-1.60%)
Mar 30, 2010 2.628 2.634 2.612 2.633 17,584,920 +0.01(+0.54%)
Mar 29, 2010 2.592 2.619 2.584 2.619 8,747,017 +0.05(+1.75%)
Mar 26, 2010 2.567 2.575 2.553 2.574 11,369,609 +0.00(+0.00%)
Mar 25, 2010 2.619 2.619 2.566 2.574 17,997,182 -0.04(-1.61%)
Mar 24, 2010 2.600 2.631 2.592 2.616 22,203,756 +0.00(+0.00%)
Mar 23, 2010 2.563 2.620 2.563 2.616 10,672,511 +0.07(+2.63%)
Mar 22, 2010 2.516 2.551 2.486 2.549 18,183,468 +0.01(+0.43%)
Mar 19, 2010 2.606 2.612 2.511 2.538 19,151,052 -0.05(-1.93%)
Mar 18, 2010 2.665 2.672 2.570 2.588 16,719,558 -0.10(-3.60%)
Mar 17, 2010 2.679 2.692 2.664 2.684 6,381,005 +0.02(+0.64%)
Mar 16, 2010 2.664 2.686 2.637 2.667 7,359,714 +0.01(+0.53%)
Mar 15, 2010 2.658 2.664 2.651 2.653 3,538,945 -0.03(-1.22%)
Mar 12, 2010 2.693 2.700 2.676 2.686 4,794,146 -0.01(-0.46%)
Mar 11, 2010 2.690 2.698 2.664 2.698 5,278,551 -0.00(-0.06%)
Mar 10, 2010 2.684 2.721 2.673 2.700 8,983,564 +0.03(+1.23%)
Mar 09, 2010 2.634 2.694 2.631 2.667 12,970,605 +0.01(+0.35%)
Mar 08, 2010 2.692 2.698 2.655 2.658 9,798,678 -0.04(-1.61%)
Mar 05, 2010 2.697 2.704 2.667 2.701 6,952,443 +0.04(+1.52%)
Mar 04, 2010 2.684 2.692 2.617 2.661 9,410,843 +0.01(+0.29%)
Mar 03, 2010 2.622 2.681 2.611 2.653 12,614,584 +0.05(+2.10%)
Mar 02, 2010 2.625 2.645 2.586 2.598 6,930,816 -0.01(-0.24%)
Mar 01, 2010 2.567 2.606 2.556 2.605 6,727,457 +0.06(+2.20%)
Feb 26, 2010 2.583 2.583 2.521 2.549 20,954,252 -0.03(-1.03%)
Feb 25, 2010 2.454 2.577 2.440 2.575 16,696,255 +0.07(+2.98%)
Feb 24, 2010 2.508 2.527 2.482 2.501 11,048,040 +0.00(+0.07%)
Feb 23, 2010 2.560 2.569 2.496 2.499 10,841,450 -0.08(-3.02%)
Feb 22, 2010 2.644 2.644 2.569 2.577 7,520,206 -0.05(-1.84%)
Feb 19, 2010 2.644 2.662 2.603 2.625 12,640,610 -0.02(-0.71%)
Feb 18, 2010 2.612 2.651 2.605 2.644 9,290,129 +0.03(+1.13%)
Feb 17, 2010 2.647 2.647 2.578 2.614 10,924,095 +0.02(+0.66%)
Feb 16, 2010 2.589 2.635 2.575 2.597 9,728,179 +0.02(+0.72%)
Feb 12, 2010 2.570 2.578 2.578 2.578 21,076,514 -0.06(-2.42%)
Feb 11, 2010 2.553 2.650 2.532 2.642 14,497,166 +0.09(+3.67%)
Feb 10, 2010 2.564 2.578 2.514 2.549 12,749,351 -0.01(-0.37%)
Feb 09, 2010 2.564 2.609 2.533 2.558 15,614,316 +0.06(+2.37%)
Feb 08, 2010 2.494 2.535 2.472 2.499 17,186,820 -0.03(-1.11%)
Feb 05, 2010 2.460 2.532 2.396 2.527 23,019,538 +0.10(+4.24%)
Feb 04, 2010 2.507 2.516 2.421 2.424 18,317,542 -0.14(-5.46%)
Feb 03, 2010 2.595 2.606 2.549 2.564 10,697,368 -0.06(-2.31%)
Feb 02, 2010 2.658 2.658 2.591 2.625 11,296,174 -0.03(-1.29%)
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.