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 (%)
Jul 30, 2010 2.176 2.203 2.163 2.176 17,459,068 -0.01(-0.26%)
Jul 29, 2010 2.176 2.187 2.161 2.181 301,073 +0.02(+0.99%)
Jul 28, 2010 2.149 2.176 2.139 2.160 18,032,956 +0.00(+0.20%)
Jul 27, 2010 2.147 2.163 2.129 2.156 603,578 +0.02(+1.01%)
Jul 26, 2010 2.116 2.139 2.103 2.134 11,563,501 +0.01(+0.68%)
Jul 23, 2010 2.073 2.120 2.071 2.120 13,388,831 +0.01(+0.54%)
Jul 22, 2010 2.077 2.130 2.070 2.108 66,905 +0.06(+2.94%)
Jul 21, 2010 2.068 2.073 2.041 2.048 12,343,674 -0.01(-0.42%)
Jul 20, 2010 2.023 2.066 2.020 2.057 92,391 +0.01(+0.70%)
Jul 19, 2010 2.048 2.066 2.033 2.043 9,545,878 -0.02(-0.83%)
Jul 16, 2010 2.060 2.088 2.050 2.060 12,988,520 -0.04(-1.71%)
Jul 15, 2010 2.104 2.116 2.071 2.096 12,736,307 -0.02(-1.08%)
Jul 14, 2010 2.129 2.140 2.078 2.118 36,600 -0.04(-1.73%)
Jul 13, 2010 2.171 2.176 2.138 2.156 36,474 +0.02(+0.94%)
Jul 12, 2010 2.167 2.167 2.104 2.136 12,660,075 -0.03(-1.32%)
Jul 09, 2010 2.164 2.179 2.077 2.164 24,192,592 +0.03(+1.21%)
Jul 08, 2010 2.179 2.189 2.110 2.139 25,383,492 -0.05(-2.23%)
Jul 07, 2010 2.189 2.200 2.163 2.187 563,115 +0.00(+0.07%)
Jul 06, 2010 2.184 2.220 2.163 2.186 403,517 +0.04(+1.66%)
Jul 02, 2010 2.150 2.169 2.124 2.150 11,408,318 +0.02(+1.08%)
Jul 01, 2010 2.093 2.131 2.068 2.127 12,338,365 +0.03(+1.30%)
Jun 30, 2010 2.093 2.141 2.084 2.100 594,615 -0.00(-0.07%)
Jun 29, 2010 2.108 2.116 2.073 2.101 323,659 -0.05(-2.13%)
Jun 25, 2010 2.147 2.156 2.096 2.147 11,896,689 +0.03(+1.63%)
Jun 24, 2010 2.110 2.120 2.080 2.113 56,699 -0.00(-0.14%)
Jun 23, 2010 2.100 2.118 2.087 2.116 354,279 +0.01(+0.27%)
Jun 22, 2010 2.123 2.161 2.110 2.110 107,537 -0.02(-0.87%)
Jun 21, 2010 2.137 2.139 2.114 2.129 16,136,005 +0.03(+1.43%)
Jun 18, 2010 2.098 2.103 2.083 2.098 11,353,205 +0.01(+0.41%)
Jun 17, 2010 2.090 2.106 2.068 2.090 19,672 +0.01(+0.41%)
Jun 16, 2010 2.037 2.088 2.034 2.081 11,202,354 +0.00(+0.21%)
Jun 15, 2010 2.030 2.077 2.017 2.077 110,017 +0.07(+3.35%)
Jun 14, 2010 2.024 2.031 2.003 2.010 14,833,837 -0.00(-0.14%)
Jun 11, 2010 1.988 2.021 1.975 2.013 14,191,709 -0.01(-0.42%)
Jun 10, 2010 1.975 2.021 1.964 2.021 93,327 +0.09(+4.75%)
Jun 09, 2010 1.967 1.985 1.922 1.930 17,053,400 -0.02(-1.17%)
Jun 08, 2010 1.920 1.955 1.902 1.952 15,530 +0.03(+1.72%)
Jun 07, 2010 1.899 1.962 1.899 1.920 24,475,466 +0.01(+0.68%)
Jun 04, 2010 1.907 1.952 1.888 1.907 26,433,546 -0.06(-3.13%)
Jun 03, 2010 1.988 1.988 1.927 1.968 13,254,753 +0.02(+0.88%)
Jun 02, 2010 1.964 1.968 1.895 1.951 706,952 -0.01(-0.44%)
Jun 01, 2010 2.000 2.024 1.956 1.960 803 -0.10(-4.73%)
May 28, 2010 2.057 2.083 2.044 2.057 13,668,191 -0.04(-1.71%)
May 27, 2010 2.094 2.104 2.067 2.093 11,585,123 +0.03(+1.67%)
May 26, 2010 2.066 2.118 2.030 2.058 21,197,824 +0.02(+1.20%)
May 25, 2010 1.985 2.045 1.954 2.034 384,641 +0.00(+0.07%)
May 24, 2010 2.034 2.070 2.028 2.033 9,381,223 -0.02(-1.11%)
May 21, 2010 1.975 2.064 1.967 2.056 15,115,468 +0.03(+1.41%)
May 20, 2010 2.024 2.070 2.014 2.027 21,640,128 -0.11(-5.09%)
May 19, 2010 2.169 2.186 2.104 2.136 17,555,386 -0.03(-1.58%)
May 18, 2010 2.230 2.233 2.143 2.170 159,401 -0.02(-1.04%)
May 17, 2010 2.177 2.194 2.104 2.193 14,627,237 +0.02(+0.99%)
May 14, 2010 2.171 2.219 2.136 2.171 11,786,420 -0.05(-2.32%)
May 13, 2010 2.262 2.264 2.217 2.223 16,643,064 -0.06(-2.57%)
May 12, 2010 2.270 2.302 2.254 2.282 9,597,345 +0.03(+1.27%)
May 11, 2010 2.295 2.302 2.249 2.253 58,347 -0.03(-1.25%)
May 10, 2010 2.250 2.290 2.237 2.282 16,914,174 +0.18(+8.81%)
May 07, 2010 2.088 2.167 2.031 2.097 25,826,804 -0.02(-1.15%)
May 06, 2010 2.121 2.239 1.977 2.121 1,397 -0.10(-4.64%)
May 05, 2010 2.259 2.277 2.216 2.225 24,012,756 -0.06(-2.63%)
May 04, 2010 2.335 2.348 2.270 2.285 22,469,636 -0.09(-3.97%)
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.