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 )

2.630 -0.010 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 30, 2007 2.245 2.393 2.245 2.344 15,554,885 +0.10(+4.23%)
Nov 29, 2007 2.272 2.318 2.210 2.249 10,810,015 +0.02(+0.80%)
Nov 28, 2007 2.130 2.274 2.130 2.231 14,931,041 +0.16(+7.55%)
Nov 27, 2007 2.085 2.103 1.979 2.075 26,564,600 +0.03(+1.64%)
Nov 26, 2007 2.151 2.156 2.037 2.041 13,660,638 -0.17(-7.74%)
Nov 23, 2007 2.195 2.278 2.164 2.212 7,242,569 -0.01(-0.45%)
Nov 21, 2007 2.337 2.337 2.150 2.222 12,106,680 -0.13(-5.52%)
Nov 20, 2007 2.289 2.438 2.289 2.352 5,668,371 +0.03(+1.45%)
Nov 19, 2007 2.374 2.400 2.300 2.319 11,360,656 -0.12(-4.82%)
Nov 16, 2007 2.384 2.437 2.352 2.436 10,317,511 +0.11(+4.81%)
Nov 15, 2007 2.377 2.391 2.261 2.324 6,124,372 -0.04(-1.66%)
Nov 14, 2007 2.409 2.453 2.356 2.363 8,279,655 -0.02(-0.85%)
Nov 13, 2007 2.344 2.399 2.325 2.384 6,541,197 +0.10(+4.51%)
Nov 12, 2007 2.387 2.387 2.269 2.281 10,038,442 -0.11(-4.68%)
Nov 09, 2007 2.389 2.433 2.377 2.393 7,051,340 -0.05(-2.02%)
Nov 08, 2007 2.417 2.574 2.393 2.442 15,615,533 -0.03(-1.13%)
Nov 07, 2007 2.501 2.536 2.470 2.470 15,686,949 +0.01(+0.55%)
Nov 06, 2007 2.450 2.462 2.415 2.456 6,171,768 +0.08(+3.44%)
Nov 05, 2007 2.324 2.415 2.311 2.375 7,053,127 +0.03(+1.34%)
Nov 02, 2007 2.380 2.388 2.266 2.343 5,894,137 +0.00(+0.05%)
Nov 01, 2007 2.374 2.377 2.330 2.342 5,620,698 -0.07(-3.10%)
Oct 31, 2007 2.384 2.450 2.351 2.417 12,284,916 +0.08(+3.25%)
Oct 30, 2007 2.348 2.371 2.330 2.341 5,390,214 -0.01(-0.33%)
Oct 29, 2007 2.328 2.363 2.322 2.349 11,655,130 +0.04(+1.94%)
Oct 26, 2007 2.318 2.321 2.242 2.304 8,490,963 +0.02(+0.93%)
Oct 25, 2007 2.294 2.312 2.249 2.283 7,567,551 +0.01(+0.30%)
Oct 24, 2007 2.301 2.323 2.238 2.276 9,250,472 -0.02(-0.88%)
Oct 23, 2007 2.303 2.314 2.250 2.296 10,712,390 +0.05(+2.19%)
Oct 22, 2007 2.238 2.264 2.183 2.247 8,639,255 +0.01(+0.40%)
Oct 19, 2007 2.315 2.321 2.234 2.238 11,810,615 -0.07(-3.01%)
Oct 18, 2007 2.273 2.338 2.261 2.308 6,705,886 +0.00(+0.10%)
Oct 17, 2007 2.272 2.305 2.238 2.305 9,828,099 +0.07(+3.00%)
Oct 16, 2007 2.238 2.274 2.216 2.238 7,865,403 -0.05(-2.39%)
Oct 15, 2007 2.404 2.404 2.257 2.293 8,869,355 -0.06(-2.61%)
Oct 12, 2007 2.216 2.391 2.216 2.355 5,857,500 +0.04(+1.89%)
Oct 11, 2007 2.445 2.445 2.274 2.311 14,548,583 -0.08(-3.50%)
Oct 10, 2007 2.469 2.469 2.379 2.395 11,963,420 -0.06(-2.51%)
Oct 09, 2007 2.427 2.462 2.414 2.456 10,317,440 +0.05(+2.28%)
Oct 08, 2007 2.393 2.462 2.369 2.402 4,280,309 -0.00(-0.09%)
Oct 05, 2007 2.347 2.418 2.347 2.404 7,334,609 +0.07(+3.17%)
Oct 04, 2007 2.305 2.340 2.293 2.330 6,899,939 +0.02(+0.97%)
Oct 03, 2007 2.370 2.425 2.303 2.308 8,469,016 -0.08(-3.19%)
Oct 02, 2007 2.432 2.525 2.375 2.384 15,069,459 -0.05(-2.07%)
Oct 01, 2007 2.410 2.462 2.386 2.434 20,409,122 +0.05(+1.97%)
Sep 28, 2007 2.443 2.551 2.370 2.387 8,250,988 -0.06(-2.56%)
Sep 27, 2007 2.431 2.451 2.407 2.450 12,457,576 +0.02(+0.78%)
Sep 26, 2007 2.430 2.434 2.402 2.431 11,772,191 +0.04(+1.88%)
Sep 25, 2007 2.316 2.386 2.283 2.386 7,634,409 +0.07(+3.00%)
Sep 24, 2007 2.297 2.346 2.293 2.316 8,706,274 +0.04(+1.62%)
Sep 21, 2007 2.276 2.300 2.266 2.280 9,256,727 +0.05(+2.11%)
Sep 20, 2007 2.250 2.283 2.159 2.233 11,610,477 -0.04(-1.58%)
Sep 19, 2007 2.262 2.289 2.211 2.268 11,662,279 +0.06(+2.68%)
Sep 18, 2007 2.086 2.209 2.062 2.209 10,647,158 +0.15(+7.22%)
Sep 17, 2007 2.107 2.126 2.048 2.060 10,251,296 -0.09(-4.11%)
Sep 14, 2007 2.126 2.175 2.111 2.149 8,828,696 +0.02(+0.73%)
Sep 13, 2007 2.059 2.146 2.059 2.133 10,119,044 +0.08(+3.70%)
Sep 12, 2007 2.075 2.099 2.041 2.057 7,597,781 +0.00(+0.16%)
Sep 11, 2007 2.065 2.092 2.034 2.054 4,986,247 +0.03(+1.72%)
Sep 10, 2007 2.159 2.159 1.979 2.019 9,409,532 -0.04(-1.90%)
Sep 07, 2007 2.267 2.291 1.898 2.058 8,360,444 -0.04(-1.76%)
Sep 06, 2007 2.087 2.095 2.052 2.095 6,912,833 +0.04(+2.07%)
Sep 05, 2007 2.086 2.087 2.033 2.052 10,709,477 -0.09(-4.03%)
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.