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 )

2.510 +0.130 (+5.45%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 2, 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 28, 2010 2.057 2.083 2.044 2.057 13,668,191 -0.04(-1.71%)
May 27, 2010 2.094 2.104 2.067 2.093 11,585,123 +0.03(+1.67%)
May 26, 2010 2.066 2.118 2.030 2.058 21,197,824 +0.02(+1.20%)
May 25, 2010 1.985 2.045 1.954 2.034 384,641 +0.00(+0.07%)
May 24, 2010 2.034 2.070 2.028 2.033 9,381,223 -0.02(-1.11%)
May 21, 2010 1.975 2.064 1.967 2.056 15,115,468 +0.03(+1.41%)
May 20, 2010 2.024 2.070 2.014 2.027 21,640,128 -0.11(-5.09%)
May 19, 2010 2.169 2.186 2.104 2.136 17,555,386 -0.03(-1.58%)
May 18, 2010 2.230 2.233 2.143 2.170 159,401 -0.02(-1.04%)
May 17, 2010 2.177 2.194 2.104 2.193 14,627,237 +0.02(+0.99%)
May 14, 2010 2.171 2.219 2.136 2.171 11,786,420 -0.05(-2.32%)
May 13, 2010 2.262 2.264 2.217 2.223 16,643,064 -0.06(-2.57%)
May 12, 2010 2.270 2.302 2.254 2.282 9,597,345 +0.03(+1.27%)
May 11, 2010 2.295 2.302 2.249 2.253 58,347 -0.03(-1.25%)
May 10, 2010 2.250 2.290 2.237 2.282 16,914,174 +0.18(+8.81%)
May 07, 2010 2.088 2.167 2.031 2.097 25,826,804 -0.02(-1.15%)
May 06, 2010 2.121 2.239 1.977 2.121 1,397 -0.10(-4.64%)
May 05, 2010 2.259 2.277 2.216 2.225 24,012,756 -0.06(-2.63%)
May 04, 2010 2.335 2.348 2.270 2.285 22,469,636 -0.09(-3.97%)
May 03, 2010 2.316 2.400 2.316 2.379 24,131,450 +0.07(+2.96%)
Apr 30, 2010 2.295 2.313 2.270 2.311 20,099,418 -0.28(-10.71%)
Apr 29, 2010 2.579 2.609 2.564 2.588 15,606,288 +0.04(+1.76%)
Apr 28, 2010 2.510 2.563 2.483 2.543 21,821,490 +0.06(+2.54%)
Apr 27, 2010 2.500 2.545 2.469 2.480 24,539,162 -0.04(-1.61%)
Apr 26, 2010 2.515 2.570 2.515 2.521 16,017,569 +0.02(+0.78%)
Apr 23, 2010 2.421 2.505 2.416 2.501 20,997,812 +0.07(+2.82%)
Apr 22, 2010 2.403 2.438 2.375 2.433 14,521,445 +0.02(+0.75%)
Apr 21, 2010 2.420 2.449 2.391 2.414 89,931 +0.00(+0.17%)
Apr 20, 2010 2.405 2.423 2.392 2.410 87,035 +0.02(+0.94%)
Apr 19, 2010 2.386 2.417 2.364 2.388 12,244,135 -0.02(-0.76%)
Apr 16, 2010 2.413 2.413 2.346 2.406 17,961,084 -0.02(-0.64%)
Apr 15, 2010 2.393 2.438 2.393 2.421 15,552,708 +0.01(+0.52%)
Apr 14, 2010 2.384 2.414 2.364 2.409 9,929,308 +0.04(+1.77%)
Apr 13, 2010 2.333 2.367 2.323 2.367 9,622,341 +0.03(+1.38%)
Apr 12, 2010 2.357 2.364 2.332 2.335 8,970,884 -0.01(-0.36%)
Apr 09, 2010 2.333 2.358 2.329 2.343 10,619,483 +0.01(+0.42%)
Apr 08, 2010 2.336 2.350 2.315 2.333 14,228,318 -0.02(-1.01%)
Apr 07, 2010 2.395 2.395 2.343 2.357 25,481,194 -0.03(-1.46%)
Apr 06, 2010 2.378 2.393 2.364 2.392 14,067,257 +0.00(+0.06%)
Apr 05, 2010 2.371 2.409 2.368 2.391 10,775,233 +0.03(+1.24%)
Apr 01, 2010 2.350 2.361 2.361 2.361 28,519,188 +0.03(+1.44%)
Mar 31, 2010 2.350 2.377 2.314 2.328 17,205,504 -0.04(-1.60%)
Mar 30, 2010 2.361 2.367 2.347 2.365 19,571,780 +0.01(+0.54%)
Mar 29, 2010 2.329 2.353 2.322 2.353 9,735,313 +0.04(+1.75%)
Mar 26, 2010 2.307 2.314 2.294 2.312 12,654,222 +0.00(+0.00%)
Mar 25, 2010 2.353 2.353 2.305 2.312 20,030,622 -0.04(-1.61%)
Mar 24, 2010 2.336 2.364 2.329 2.350 24,712,484 +0.00(+0.00%)
Mar 23, 2010 2.303 2.354 2.303 2.350 11,878,362 +0.06(+2.63%)
Mar 22, 2010 2.261 2.292 2.234 2.290 20,237,958 +0.01(+0.43%)
Mar 19, 2010 2.342 2.347 2.256 2.280 21,314,866 -0.04(-1.93%)
Mar 18, 2010 2.395 2.400 2.309 2.325 18,608,644 -0.09(-3.60%)
Mar 17, 2010 2.407 2.419 2.393 2.412 7,101,974 +0.02(+0.64%)
Mar 16, 2010 2.393 2.413 2.370 2.396 8,191,263 +0.01(+0.53%)
Mar 15, 2010 2.388 2.393 2.382 2.384 3,938,799 -0.03(-1.22%)
Mar 12, 2010 2.420 2.426 2.405 2.413 5,335,820 -0.01(-0.46%)
Mar 11, 2010 2.417 2.424 2.393 2.424 5,874,957 -0.00(-0.06%)
Mar 10, 2010 2.412 2.445 2.402 2.426 9,998,587 +0.03(+1.23%)
Mar 09, 2010 2.367 2.421 2.364 2.396 14,436,111 +0.01(+0.35%)
Mar 08, 2010 2.419 2.424 2.385 2.388 10,905,798 -0.04(-1.61%)
Mar 05, 2010 2.423 2.430 2.396 2.427 7,737,976 +0.04(+1.52%)
Mar 04, 2010 2.412 2.419 2.351 2.391 10,474,142 +0.01(+0.29%)
Mar 03, 2010 2.356 2.409 2.346 2.384 14,039,863 +0.05(+2.10%)
Mar 02, 2010 2.358 2.377 2.323 2.335 7,713,906 -0.01(-0.24%)
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.