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 )

2.640 +0.050 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 3.498 3.533 3.467 3.496 27,310,198 +0.00(+0.06%)
May 30, 2012 3.437 3.541 3.429 3.494 11,126,382 -0.01(-0.35%)
May 29, 2012 3.567 3.569 3.480 3.506 7,365,285 +0.01(+0.35%)
May 25, 2012 3.498 3.520 3.468 3.494 8,307,714 +0.01(+0.35%)
May 24, 2012 3.451 3.488 3.405 3.482 8,998,056 +0.03(+0.76%)
May 23, 2012 3.486 3.486 3.380 3.455 9,598,106 +0.02(+0.53%)
May 22, 2012 3.423 3.492 3.417 3.437 9,899,854 -0.02(-0.53%)
May 21, 2012 3.415 3.459 3.399 3.455 11,311,546 +0.02(+0.53%)
May 18, 2012 3.482 3.510 3.402 3.437 14,915,464 +0.01(+0.30%)
May 17, 2012 3.486 3.522 3.401 3.427 12,859,556 -0.07(-2.03%)
May 16, 2012 3.526 3.528 3.470 3.498 12,869,891 +0.04(+1.29%)
May 15, 2012 3.535 3.608 3.421 3.453 15,584,178 -0.11(-2.96%)
May 14, 2012 3.707 3.717 3.549 3.559 15,886,498 -0.22(-5.90%)
May 11, 2012 3.785 3.862 3.769 3.782 36,864,008 -0.01(-0.21%)
May 10, 2012 3.759 3.797 3.733 3.790 16,142,909 +0.02(+0.47%)
May 09, 2012 3.751 3.802 3.711 3.772 19,290,982 -0.03(-0.77%)
May 08, 2012 3.816 3.834 3.774 3.802 18,067,800 -0.01(-0.21%)
May 07, 2012 3.733 3.834 3.725 3.810 20,684,338 +0.07(+1.78%)
May 04, 2012 3.868 3.889 3.741 3.743 33,090,774 -0.06(-1.58%)
May 03, 2012 3.951 3.972 3.768 3.803 36,312,664 -0.11(-2.90%)
May 02, 2012 3.928 3.936 3.878 3.917 23,176,100 -0.05(-1.27%)
May 01, 2012 3.993 4.026 3.957 3.967 10,296,276 -0.04(-0.93%)
Apr 30, 2012 4.056 4.056 3.977 4.004 17,861,880 -0.12(-2.83%)
Apr 27, 2012 4.153 4.172 4.111 4.121 12,178,057 -0.03(-0.66%)
Apr 26, 2012 4.153 4.174 4.131 4.148 18,513,108 -0.03(-0.80%)
Apr 25, 2012 4.187 4.195 4.143 4.182 13,152,942 +0.04(+1.04%)
Apr 24, 2012 4.108 4.151 4.099 4.139 15,654,363 +0.08(+1.89%)
Apr 23, 2012 4.052 4.070 4.017 4.062 11,029,827 -0.02(-0.51%)
Apr 20, 2012 4.068 4.133 4.063 4.083 14,885,602 +0.04(+1.07%)
Apr 19, 2012 4.035 4.071 4.006 4.039 8,559,885 +0.02(+0.44%)
Apr 18, 2012 3.934 4.030 3.923 4.022 15,698,764 +0.08(+1.95%)
Apr 17, 2012 3.985 4.020 3.943 3.945 12,627,458 -0.05(-1.20%)
Apr 16, 2012 4.015 4.028 3.939 3.993 14,511,051 +0.01(+0.32%)
Apr 13, 2012 4.038 4.049 3.972 3.980 15,001,786 -0.08(-1.97%)
Apr 12, 2012 4.131 4.169 4.050 4.060 26,371,974 -0.01(-0.20%)
Apr 11, 2012 4.081 4.095 4.040 4.068 16,029,258 +0.08(+2.01%)
Apr 10, 2012 3.971 4.009 3.943 3.988 16,009,813 -0.01(-0.24%)
Apr 09, 2012 3.958 4.015 3.935 3.998 8,695,346 -0.01(-0.20%)
Apr 05, 2012 3.919 4.032 3.911 4.006 23,150,042 +0.09(+2.29%)
Apr 04, 2012 3.910 3.926 3.879 3.916 23,323,856 -0.03(-0.73%)
Apr 03, 2012 3.964 3.969 3.921 3.945 26,847,374 -0.00(-0.08%)
Apr 02, 2012 3.812 3.956 3.804 3.948 33,383,334 +0.14(+3.74%)
Mar 30, 2012 3.860 3.862 3.799 3.806 23,319,418 -0.02(-0.42%)
Mar 29, 2012 3.835 3.860 3.783 3.822 19,273,834 -0.01(-0.33%)
Mar 28, 2012 3.964 3.972 3.809 3.835 17,336,454 -0.05(-1.36%)
Mar 27, 2012 3.908 3.951 3.873 3.887 11,653,761 +0.07(+1.80%)
Mar 26, 2012 3.678 3.819 3.676 3.819 13,676,288 +0.15(+4.06%)
Mar 23, 2012 3.711 3.711 3.651 3.670 21,206,514 -0.03(-0.82%)
Mar 22, 2012 3.732 3.740 3.676 3.700 15,467,871 -0.07(-1.87%)
Mar 21, 2012 3.739 3.780 3.707 3.771 15,276,262 +0.04(+0.99%)
Mar 20, 2012 3.732 3.745 3.705 3.734 12,527,795 -0.02(-0.60%)
Mar 19, 2012 3.713 3.788 3.687 3.756 10,873,397 +0.03(+0.77%)
Mar 16, 2012 3.782 3.793 3.711 3.727 11,048,060 -0.05(-1.40%)
Mar 15, 2012 3.809 3.827 3.750 3.780 11,386,495 +0.00(+0.13%)
Mar 14, 2012 3.785 3.808 3.748 3.775 13,853,013 -0.02(-0.59%)
Mar 13, 2012 3.671 3.807 3.667 3.798 14,099,565 +0.13(+3.53%)
Mar 12, 2012 3.660 3.668 3.618 3.668 11,962,391 -0.03(-0.91%)
Mar 09, 2012 3.639 3.723 3.620 3.702 11,624,318 +0.05(+1.36%)
Mar 08, 2012 3.598 3.675 3.590 3.652 18,607,024 +0.09(+2.65%)
Mar 07, 2012 3.604 3.614 3.545 3.558 19,849,954 -0.04(-1.11%)
Mar 06, 2012 3.686 3.686 3.580 3.598 17,643,298 -0.17(-4.46%)
Mar 05, 2012 3.713 3.775 3.628 3.766 21,757,484 +0.05(+1.34%)
Mar 02, 2012 3.775 3.783 3.659 3.716 20,164,234 -0.04(-1.02%)
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.