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 )

2.515 +0.135 (+5.67%)
Streaming Delayed Price Updated: 11:24 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 (%)
Aug 29, 2014 3.566 3.566 3.566 3.566 8,585,528 +0.02(+0.47%)
Aug 28, 2014 3.561 3.599 3.510 3.549 8,275,387 -0.01(-0.23%)
Aug 27, 2014 3.512 3.561 3.503 3.557 10,885,562 +0.07(+2.15%)
Aug 26, 2014 3.603 3.611 3.474 3.483 12,798,756 -0.14(-3.89%)
Aug 25, 2014 3.597 3.632 3.561 3.624 5,495,118 +0.04(+1.16%)
Aug 22, 2014 3.595 3.607 3.545 3.582 7,732,555 -0.05(-1.37%)
Aug 21, 2014 3.624 3.665 3.620 3.632 9,650,074 +0.03(+0.81%)
Aug 20, 2014 3.553 3.636 3.553 3.603 14,129,001 +0.05(+1.28%)
Aug 19, 2014 3.586 3.611 3.545 3.557 11,253,737 -0.01(-0.35%)
Aug 18, 2014 3.615 3.628 3.549 3.570 8,274,823 -0.01(-0.35%)
Aug 15, 2014 3.545 3.586 3.516 3.582 8,187,281 +0.09(+2.49%)
Aug 14, 2014 3.453 3.520 3.441 3.495 8,280,253 +0.05(+1.45%)
Aug 13, 2014 3.586 3.595 3.437 3.445 11,908,650 -0.12(-3.38%)
Aug 12, 2014 3.553 3.586 3.528 3.566 7,949,104 -0.02(-0.46%)
Aug 11, 2014 3.586 3.595 3.553 3.582 7,638,894 +0.03(+0.94%)
Aug 08, 2014 3.520 3.545 3.458 3.549 12,805,232 +0.00(+0.12%)
Aug 07, 2014 3.566 3.615 3.514 3.545 15,728,014 -0.05(-1.50%)
Aug 06, 2014 3.532 3.611 3.483 3.599 15,371,039 +0.07(+2.12%)
Aug 05, 2014 3.503 3.561 3.466 3.524 14,227,644 -0.06(-1.74%)
Aug 04, 2014 3.528 3.590 3.466 3.586 13,865,976 +0.12(+3.60%)
Aug 01, 2014 3.412 3.485 3.408 3.462 11,700,029 +0.05(+1.46%)
Jul 31, 2014 3.466 3.474 3.389 3.412 14,696,660 -0.14(-3.86%)
Jul 30, 2014 3.603 3.615 3.520 3.549 8,395,043 -0.01(-0.35%)
Jul 29, 2014 3.657 3.686 3.507 3.561 10,369,249 -0.13(-3.49%)
Jul 28, 2014 3.703 3.719 3.653 3.690 7,394,872 +0.00(+0.00%)
Jul 25, 2014 3.719 3.732 3.686 3.690 9,539,626 -0.05(-1.33%)
Jul 24, 2014 3.669 3.744 3.657 3.740 10,192,805 +0.08(+2.15%)
Jul 23, 2014 3.698 3.732 3.615 3.661 10,135,409 -0.07(-1.89%)
Jul 22, 2014 3.690 3.736 3.669 3.732 11,341,640 +0.09(+2.39%)
Jul 21, 2014 3.578 3.653 3.553 3.644 9,115,548 +0.12(+3.29%)
Jul 18, 2014 3.487 3.566 3.441 3.528 15,159,739 +0.16(+4.81%)
Jul 17, 2014 3.416 3.416 3.354 3.366 9,702,357 -0.02(-0.61%)
Jul 16, 2014 3.445 3.466 3.358 3.387 8,396,611 -0.05(-1.33%)
Jul 15, 2014 3.404 3.441 3.366 3.433 10,664,545 +0.04(+1.22%)
Jul 14, 2014 3.325 3.402 3.313 3.391 13,578,548 +0.06(+1.74%)
Jul 11, 2014 3.375 3.433 3.283 3.333 18,586,798 -0.05(-1.59%)
Jul 10, 2014 3.263 3.395 3.246 3.387 15,902,117 +0.14(+4.35%)
Jul 09, 2014 3.213 3.302 3.196 3.246 13,666,705 +0.03(+1.03%)
Jul 08, 2014 3.213 3.225 3.172 3.213 13,016,713 +0.02(+0.49%)
Jul 07, 2014 3.124 3.209 3.085 3.197 12,492,957 +0.05(+1.72%)
Jul 03, 2014 3.023 3.143 3.143 3.143 9,848,261 +0.11(+3.69%)
Jul 02, 2014 3.035 3.050 2.985 3.031 14,675,623 -0.01(-0.38%)
Jul 01, 2014 3.085 3.104 3.027 3.043 6,659,179 -0.04(-1.25%)
Jun 30, 2014 3.116 3.124 3.058 3.081 10,562,618 -0.06(-1.96%)
Jun 27, 2014 3.131 3.166 3.081 3.143 6,956,805 +0.00(+0.12%)
Jun 26, 2014 3.104 3.143 3.093 3.139 9,115,005 -0.00(-0.12%)
Jun 25, 2014 3.182 3.224 3.124 3.143 9,572,020 -0.00(-0.12%)
Jun 24, 2014 3.155 3.201 3.124 3.147 11,749,629 +0.01(+0.25%)
Jun 23, 2014 3.112 3.155 3.101 3.139 11,487,759 -0.03(-0.97%)
Jun 20, 2014 3.143 3.195 3.120 3.170 10,557,406 -0.01(-0.24%)
Jun 19, 2014 3.220 3.239 3.178 3.178 10,417,567 -0.06(-1.90%)
Jun 18, 2014 3.070 3.239 3.062 3.239 11,543,161 +0.16(+5.13%)
Jun 17, 2014 3.020 3.081 3.020 3.081 9,078,129 +0.02(+0.63%)
Jun 16, 2014 3.039 3.070 3.012 3.062 8,401,840 +0.01(+0.38%)
Jun 13, 2014 3.070 3.081 3.024 3.050 6,537,159 +0.02(+0.76%)
Jun 12, 2014 3.047 3.058 3.000 3.027 4,458,444 -0.02(-0.76%)
Jun 11, 2014 3.054 3.066 3.016 3.050 11,212,527 +0.03(+1.02%)
Jun 10, 2014 2.946 3.037 2.935 3.020 17,225,742 +0.13(+4.54%)
Jun 06, 2014 2.904 2.912 2.854 2.888 11,826,942 +0.10(+3.74%)
Jun 05, 2014 2.780 2.804 2.767 2.784 7,425,408 +0.04(+1.40%)
Jun 04, 2014 2.765 2.765 2.730 2.746 7,198,425 -0.02(-0.70%)
Jun 03, 2014 2.719 2.773 2.696 2.765 13,434,717 +0.04(+1.41%)
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.