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 )

2.450 +0.040 (+1.66%)
Streaming Delayed Price Updated: 10:24 AM 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 30, 2008 2.648 2.705 2.598 2.698 14,584,178 +0.09(+3.32%)
May 29, 2008 2.611 2.749 2.560 2.611 14,976,560 -0.04(-1.68%)
May 28, 2008 2.499 2.671 2.459 2.656 17,703,452 +0.18(+7.28%)
May 27, 2008 2.501 2.528 2.453 2.475 9,675,723 -0.01(-0.23%)
May 26, 2008 2.511 2.601 2.429 2.481 0 +0.00(+0.00%)
May 23, 2008 2.511 2.601 2.429 2.481 8,411,366 -0.04(-1.45%)
May 22, 2008 2.550 2.578 2.518 2.518 4,860,586 -0.02(-0.68%)
May 21, 2008 2.586 2.604 2.515 2.535 17,301,308 -0.08(-3.10%)
May 20, 2008 2.627 2.644 2.561 2.616 18,041,174 -0.00(-0.13%)
May 19, 2008 2.563 2.733 2.512 2.619 28,222,944 +0.04(+1.46%)
May 16, 2008 2.501 2.588 2.501 2.582 8,981,026 +0.10(+4.19%)
May 15, 2008 2.401 2.494 2.394 2.478 7,269,618 +0.10(+4.12%)
May 14, 2008 2.397 2.422 2.362 2.380 8,226,465 -0.00(-0.10%)
May 13, 2008 2.433 2.433 2.351 2.382 8,902,989 -0.02(-0.67%)
May 12, 2008 2.421 2.421 2.376 2.398 7,781,184 -0.01(-0.57%)
May 09, 2008 2.383 2.419 2.374 2.411 4,719,278 +0.01(+0.43%)
May 08, 2008 2.411 2.451 2.372 2.401 21,542,754 +0.00(+0.19%)
May 07, 2008 2.493 2.493 2.360 2.397 13,064,401 -0.09(-3.80%)
May 06, 2008 2.501 2.501 2.434 2.491 9,555,724 -0.00(-0.18%)
May 05, 2008 2.479 2.530 2.455 2.496 11,797,476 +0.00(+0.00%)
May 02, 2008 2.478 2.502 2.403 2.496 25,667,802 +0.10(+4.29%)
May 01, 2008 2.357 2.449 2.341 2.393 17,140,328 +0.05(+2.24%)
Apr 30, 2008 2.199 2.456 2.195 2.341 17,029,162 +0.13(+6.10%)
Apr 29, 2008 2.265 2.265 2.187 2.206 9,290,728 -0.08(-3.59%)
Apr 28, 2008 2.319 2.329 2.281 2.288 9,628,854 -0.19(-7.73%)
Apr 25, 2008 2.459 2.480 2.423 2.480 10,892,073 +0.05(+2.16%)
Apr 24, 2008 2.381 2.442 2.361 2.427 9,917,886 +0.05(+2.26%)
Apr 23, 2008 2.359 2.381 2.340 2.374 5,001,781 +0.01(+0.53%)
Apr 22, 2008 2.356 2.382 2.294 2.361 11,140,447 +0.00(+0.00%)
Apr 21, 2008 2.352 2.378 2.306 2.361 6,887,514 +0.02(+1.03%)
Apr 18, 2008 2.359 2.359 2.324 2.337 11,321,204 +0.05(+2.20%)
Apr 17, 2008 2.245 2.299 2.216 2.287 6,281,192 +0.05(+2.40%)
Apr 16, 2008 2.196 2.246 2.182 2.233 4,851,071 +0.07(+3.33%)
Apr 15, 2008 2.165 2.186 2.139 2.162 3,671,961 +0.01(+0.37%)
Apr 14, 2008 2.164 2.184 2.138 2.154 3,881,396 -0.02(-0.94%)
Apr 11, 2008 2.171 2.196 2.158 2.174 4,645,026 -0.02(-0.94%)
Apr 10, 2008 2.180 2.219 2.160 2.195 5,071,117 -0.01(-0.26%)
Apr 09, 2008 2.222 2.231 2.187 2.200 7,205,619 -0.02(-0.92%)
Apr 08, 2008 2.164 2.240 2.149 2.221 11,907,880 +0.06(+2.91%)
Apr 07, 2008 2.306 2.358 2.133 2.158 28,377,064 -0.09(-3.96%)
Apr 04, 2008 2.275 2.293 2.240 2.247 11,738,611 -0.01(-0.61%)
Apr 03, 2008 2.223 2.294 2.214 2.261 7,945,249 +0.01(+0.41%)
Apr 02, 2008 2.155 2.255 2.138 2.252 15,412,903 +0.12(+5.56%)
Apr 01, 2008 2.071 2.165 2.071 2.133 17,876,270 +0.07(+3.60%)
Mar 31, 2008 1.988 2.067 1.977 2.059 16,162,697 +0.05(+2.27%)
Mar 28, 2008 2.014 2.025 1.985 2.013 11,454,846 +0.01(+0.28%)
Mar 27, 2008 1.955 2.037 1.950 2.007 16,068,836 +0.09(+4.45%)
Mar 26, 2008 1.973 1.976 1.907 1.922 11,414,189 -0.07(-3.55%)
Mar 25, 2008 2.014 2.041 1.982 1.993 9,289,229 -0.01(-0.40%)
Mar 24, 2008 2.018 2.045 1.979 2.001 4,969,133 -0.00(-0.17%)
Mar 21, 2008 1.961 2.038 1.957 2.004 10,740,188 +0.00(+0.00%)
Mar 20, 2008 1.961 2.038 1.957 2.004 10,740,188 -0.00(-0.06%)
Mar 19, 2008 2.110 2.116 1.998 2.005 18,324,800 -0.09(-4.09%)
Mar 18, 2008 2.109 2.109 2.021 2.091 9,472,693 +0.08(+4.21%)
Mar 17, 2008 1.955 2.041 1.944 2.006 9,618,541 -0.05(-2.66%)
Mar 14, 2008 2.115 2.136 2.011 2.061 11,126,121 -0.03(-1.31%)
Mar 13, 2008 2.026 2.094 1.994 2.088 13,567,573 -0.02(-0.87%)
Mar 12, 2008 2.148 2.152 2.098 2.107 8,423,791 -0.01(-0.43%)
Mar 11, 2008 2.102 2.135 2.043 2.116 10,402,245 +0.06(+3.00%)
Mar 10, 2008 2.166 2.166 2.044 2.054 15,321,118 -0.08(-3.85%)
Mar 07, 2008 2.151 2.151 2.090 2.136 26,047,908 -0.12(-5.50%)
Mar 06, 2008 2.335 2.335 2.255 2.261 8,827,064 -0.08(-3.37%)
Mar 05, 2008 2.328 2.358 2.299 2.340 10,815,885 +0.06(+2.55%)
Mar 04, 2008 2.316 2.345 2.271 2.281 34,218,496 -0.00(-0.10%)
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.