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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2009 1.872 1.927 1.849 1.887 19,349,220 +0.04(+2.08%)
May 28, 2009 1.833 1.852 1.809 1.849 11,155,739 +0.04(+2.29%)
May 27, 2009 1.830 1.842 1.795 1.807 15,127,919 -0.00(-0.16%)
May 26, 2009 1.790 1.835 1.790 1.810 18,363,852 +0.01(+0.40%)
May 22, 2009 1.793 1.823 1.770 1.803 13,376,934 +0.04(+2.35%)
May 21, 2009 1.800 1.800 1.749 1.762 12,824,856 -0.05(-2.68%)
May 20, 2009 1.866 1.869 1.805 1.810 15,332,030 -0.02(-1.17%)
May 19, 2009 1.896 1.896 1.826 1.832 12,688,291 -0.04(-1.98%)
May 18, 2009 1.853 1.872 1.843 1.869 7,594,795 +0.05(+2.75%)
May 15, 2009 1.827 1.859 1.813 1.819 12,236,187 -0.02(-1.01%)
May 14, 2009 1.812 1.845 1.790 1.837 10,680,460 +0.04(+2.16%)
May 13, 2009 1.792 1.819 1.772 1.799 15,342,358 -0.04(-2.29%)
May 12, 2009 1.812 1.849 1.804 1.841 22,820,922 +0.07(+3.80%)
May 11, 2009 1.755 1.782 1.719 1.774 12,480,327 +0.00(+0.06%)
May 08, 2009 1.800 1.811 1.754 1.772 21,691,836 +0.03(+1.57%)
May 07, 2009 1.783 1.792 1.735 1.745 18,908,970 -0.02(-0.97%)
May 06, 2009 1.821 1.821 1.750 1.762 25,999,498 -0.01(-0.45%)
May 05, 2009 1.804 1.813 1.750 1.770 11,271,390 -0.06(-3.36%)
May 04, 2009 1.786 1.834 1.784 1.832 8,036,315 +0.05(+2.69%)
May 01, 2009 1.732 1.786 1.696 1.784 15,336,864 +0.07(+3.85%)
Apr 30, 2009 1.766 1.776 1.715 1.718 13,397,734 -0.13(-6.93%)
Apr 29, 2009 1.799 1.852 1.799 1.845 12,496,441 +0.07(+3.79%)
Apr 28, 2009 1.724 1.785 1.724 1.778 10,498,630 +0.06(+3.25%)
Apr 27, 2009 1.689 1.753 1.683 1.722 25,181,208 +0.01(+0.87%)
Apr 24, 2009 1.723 1.739 1.689 1.707 25,517,916 -0.04(-2.03%)
Apr 23, 2009 1.796 1.809 1.736 1.743 17,891,682 -0.04(-2.30%)
Apr 22, 2009 1.775 1.805 1.771 1.784 11,553,000 -0.03(-1.45%)
Apr 21, 2009 1.734 1.851 1.719 1.810 11,902,334 +0.08(+4.55%)
Apr 20, 2009 1.747 1.761 1.722 1.731 11,148,184 -0.06(-3.56%)
Apr 17, 2009 1.797 1.824 1.791 1.795 16,143,359 -0.01(-0.38%)
Apr 16, 2009 1.786 1.812 1.767 1.802 21,519,902 +0.05(+2.87%)
Apr 15, 2009 1.716 1.754 1.714 1.752 8,260,856 +0.00(+0.07%)
Apr 14, 2009 1.808 1.812 1.746 1.751 19,453,966 -0.10(-5.66%)
Apr 13, 2009 1.863 1.872 1.834 1.856 8,877,176 -0.01(-0.61%)
Apr 09, 2009 1.890 1.901 1.853 1.867 10,193,791 +0.03(+1.80%)
Apr 08, 2009 1.821 1.847 1.810 1.834 9,860,957 +0.05(+3.08%)
Apr 07, 2009 1.807 1.807 1.753 1.779 11,395,955 -0.05(-2.68%)
Apr 06, 2009 1.847 1.868 1.824 1.828 10,955,546 -0.09(-4.47%)
Apr 03, 2009 1.890 1.924 1.875 1.914 14,680,843 +0.07(+4.03%)
Apr 02, 2009 1.855 1.868 1.831 1.840 11,903,745 +0.04(+2.09%)
Apr 01, 2009 1.687 1.804 1.677 1.802 18,463,962 +0.12(+6.83%)
Mar 31, 2009 1.691 1.734 1.681 1.687 17,480,426 +0.02(+0.96%)
Mar 30, 2009 1.649 1.673 1.610 1.671 11,365,015 -0.12(-6.57%)
Mar 26, 2009 1.723 1.796 1.714 1.788 11,767,623 +0.08(+4.40%)
Mar 25, 2009 1.713 1.730 1.683 1.713 17,528,014 +0.03(+1.62%)
Mar 24, 2009 1.720 1.727 1.673 1.686 13,172,685 -0.05(-2.70%)
Mar 23, 2009 1.677 1.740 1.677 1.732 10,906,802 +0.12(+7.20%)
Mar 20, 2009 1.691 1.696 1.609 1.616 12,677,276 -0.08(-4.82%)
Mar 19, 2009 1.729 1.736 1.685 1.698 9,605,695 -0.01(-0.42%)
Mar 18, 2009 1.616 1.705 1.584 1.705 12,468,454 +0.09(+5.51%)
Mar 17, 2009 1.573 1.616 1.564 1.616 9,886,123 +0.04(+2.39%)
Mar 16, 2009 1.599 1.632 1.568 1.578 9,313,790 -0.01(-0.36%)
Mar 13, 2009 1.583 1.591 1.551 1.584 0 +0.01(+0.43%)
Mar 12, 2009 1.556 1.586 1.527 1.577 12,941,764 +0.04(+2.37%)
Mar 11, 2009 1.624 1.637 1.534 1.541 15,728,467 -0.08(-4.93%)
Mar 10, 2009 1.583 1.621 1.578 1.621 12,503,354 +0.08(+4.87%)
Mar 09, 2009 1.516 1.569 1.506 1.545 7,633,803 -0.00(-0.07%)
Mar 06, 2009 1.519 1.548 1.510 1.546 0 +0.05(+3.04%)
Mar 05, 2009 1.522 1.537 1.485 1.501 9,624,131 -0.03(-1.87%)
Mar 04, 2009 1.481 1.560 1.481 1.529 8,877,929 +0.05(+3.24%)
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.