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 (%)
Apr 29, 2011 3.084 3.165 3.075 3.132 13,820,798 +0.08(+2.61%)
Apr 28, 2011 3.036 3.059 3.014 3.053 11,998,256 -0.02(-0.64%)
Apr 27, 2011 3.066 3.075 3.002 3.072 11,069,119 +0.02(+0.59%)
Apr 26, 2011 3.056 3.090 3.044 3.054 12,842,730 +0.01(+0.39%)
Apr 25, 2011 3.021 3.044 2.991 3.042 6,609,855 +0.02(+0.60%)
Apr 21, 2011 3.042 3.044 3.009 3.024 7,742,071 +0.01(+0.45%)
Apr 20, 2011 3.074 3.081 2.972 3.011 15,166,785 -0.04(-1.18%)
Apr 19, 2011 2.991 3.062 2.987 3.047 12,779,421 +0.09(+3.05%)
Apr 18, 2011 2.975 2.978 2.898 2.957 17,765,282 -0.00(-0.15%)
Apr 15, 2011 2.979 2.997 2.957 2.961 15,516,989 -0.02(-0.75%)
Apr 14, 2011 2.988 3.001 2.966 2.984 13,045,915 +0.01(+0.40%)
Apr 13, 2011 2.994 3.003 2.942 2.972 20,122,652 +0.01(+0.35%)
Apr 12, 2011 2.987 3.018 2.949 2.961 15,847,098 -0.03(-1.10%)
Apr 11, 2011 3.054 3.054 2.979 2.994 17,311,134 -0.05(-1.72%)
Apr 08, 2011 3.093 3.096 3.020 3.047 15,931,954 -0.03(-0.98%)
Apr 07, 2011 3.072 3.104 3.056 3.077 13,872,913 +0.02(+0.49%)
Apr 06, 2011 3.113 3.116 3.054 3.062 12,960,720 -0.04(-1.26%)
Apr 05, 2011 3.048 3.135 3.045 3.101 13,555,623 +0.04(+1.18%)
Apr 04, 2011 3.059 3.110 3.032 3.065 25,135,890 +0.03(+1.04%)
Apr 01, 2011 2.925 3.033 2.925 3.033 19,048,820 +0.14(+4.88%)
Mar 31, 2011 2.897 2.903 2.873 2.892 11,172,644 +0.01(+0.36%)
Mar 30, 2011 2.882 2.883 2.882 2.882 22,342,248 +0.02(+0.79%)
Mar 29, 2011 2.768 2.875 2.756 2.859 21,901,240 +0.09(+3.31%)
Mar 28, 2011 2.750 2.774 2.727 2.768 11,659,525 +0.02(+0.55%)
Mar 25, 2011 2.768 2.768 2.732 2.753 12,761,999 +0.03(+0.99%)
Mar 24, 2011 2.733 2.753 2.720 2.726 24,125,148 +0.01(+0.28%)
Mar 23, 2011 2.697 2.723 2.660 2.718 19,722,884 +0.03(+1.00%)
Mar 22, 2011 2.664 2.702 2.664 2.691 14,259,229 +0.04(+1.36%)
Mar 21, 2011 2.642 2.658 2.640 2.655 10,435,771 +0.01(+0.40%)
Mar 18, 2011 2.676 2.688 2.633 2.645 10,155,319 +0.01(+0.46%)
Mar 17, 2011 2.619 2.652 2.606 2.633 14,338,541 +0.05(+2.10%)
Mar 16, 2011 2.669 2.672 2.558 2.579 20,848,416 -0.09(-3.54%)
Mar 15, 2011 2.652 2.684 2.651 2.673 16,457,726 -0.05(-1.71%)
Mar 14, 2011 2.688 2.727 2.688 2.720 16,202,492 +0.02(+0.67%)
Mar 11, 2011 2.681 2.727 2.681 2.702 10,733,586 +0.03(+1.07%)
Mar 10, 2011 2.661 2.691 2.643 2.673 23,599,050 -0.00(-0.17%)
Mar 09, 2011 2.661 2.714 2.645 2.678 11,113,372 +0.02(+0.90%)
Mar 08, 2011 2.646 2.672 2.630 2.654 9,465,832 +0.01(+0.34%)
Mar 07, 2011 2.657 2.672 2.628 2.645 16,225,105 -0.03(-0.96%)
Mar 04, 2011 2.607 2.670 2.603 2.670 14,323,697 +0.03(+1.31%)
Mar 03, 2011 2.579 2.636 2.576 2.636 16,345,639 +0.06(+2.45%)
Mar 02, 2011 2.523 2.573 2.509 2.573 18,219,630 +0.06(+2.27%)
Mar 01, 2011 2.538 2.564 2.514 2.516 21,778,160 -0.02(-0.59%)
Feb 28, 2011 2.464 2.531 2.464 2.531 12,113,533 +0.08(+3.31%)
Feb 25, 2011 2.461 2.467 2.433 2.449 12,271,006 -0.01(-0.31%)
Feb 24, 2011 2.458 2.460 2.440 2.457 14,688,052 +0.00(+0.06%)
Feb 23, 2011 2.490 2.491 2.442 2.455 19,552,752 -0.03(-1.27%)
Feb 22, 2011 2.493 2.520 2.476 2.487 26,478,906 -0.01(-0.30%)
Feb 18, 2011 2.481 2.499 2.454 2.494 13,292,148 +0.02(+0.73%)
Feb 17, 2011 2.454 2.476 2.439 2.476 9,621,232 +0.03(+1.41%)
Feb 16, 2011 2.407 2.454 2.398 2.442 13,738,974 +0.04(+1.69%)
Feb 15, 2011 2.392 2.410 2.388 2.401 7,965,630 +0.02(+0.63%)
Feb 14, 2011 2.383 2.389 2.359 2.386 7,862,059 -0.01(-0.31%)
Feb 11, 2011 2.404 2.419 2.358 2.394 19,334,604 -0.00(-0.13%)
Feb 10, 2011 2.410 2.419 2.394 2.397 18,370,174 -0.02(-0.81%)
Feb 09, 2011 2.419 2.424 2.409 2.416 14,460,628 -0.01(-0.31%)
Feb 08, 2011 2.437 2.437 2.404 2.424 14,765,839 -0.02(-0.62%)
Feb 07, 2011 2.415 2.439 2.404 2.439 7,706,779 +0.02(+0.81%)
Feb 04, 2011 2.467 2.467 2.398 2.419 16,626,231 -0.04(-1.77%)
Feb 03, 2011 2.476 2.476 2.443 2.463 8,379,809 -0.01(-0.24%)
Feb 02, 2011 2.490 2.502 2.469 2.469 12,187,509 -0.02(-0.72%)
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.