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 31, 2009 2.028 2.037 1.991 1.998 16,200,691 -0.04(-2.06%)
Jul 30, 2009 2.003 2.055 2.002 2.040 32,504,432 +0.06(+2.82%)
Jul 29, 2009 1.946 1.992 1.943 1.984 23,968,664 +0.03(+1.29%)
Jul 28, 2009 1.908 1.961 1.888 1.958 10,557,976 +0.04(+2.19%)
Jul 27, 2009 1.914 1.923 1.895 1.916 8,049,690 +0.02(+0.96%)
Jul 24, 2009 1.909 1.922 1.889 1.898 11,559 -0.02(-1.09%)
Jul 23, 2009 1.909 1.926 1.887 1.919 12,684,984 +0.04(+1.93%)
Jul 22, 2009 1.895 1.914 1.881 1.883 10,387,371 -0.02(-1.25%)
Jul 21, 2009 1.933 1.933 1.883 1.907 8,988,034 -0.01(-0.37%)
Jul 20, 2009 1.909 1.924 1.895 1.914 13,485,864 +0.03(+1.63%)
Jul 17, 2009 1.900 1.902 1.872 1.883 11,421,522 -0.00(-0.22%)
Jul 16, 2009 1.873 1.902 1.855 1.887 13,565,444 +0.00(+0.15%)
Jul 15, 2009 1.853 1.884 1.844 1.884 15,192,983 +0.06(+3.30%)
Jul 14, 2009 1.859 1.859 1.810 1.824 13,255,410 -0.03(-1.73%)
Jul 13, 2009 1.819 1.862 1.812 1.856 21,808,928 +0.02(+1.30%)
Jul 10, 2009 1.844 1.844 1.789 1.832 11,178,544 -0.02(-1.21%)
Jul 09, 2009 1.810 1.877 1.810 1.855 9,009,423 +0.03(+1.38%)
Jul 08, 2009 1.816 1.851 1.789 1.830 24,847,994 +0.01(+0.46%)
Jul 07, 2009 1.859 1.866 1.819 1.821 13,047,518 -0.06(-2.98%)
Jul 06, 2009 1.855 1.877 1.832 1.877 14,338,509 -0.01(-0.30%)
Jul 02, 2009 1.907 1.909 1.867 1.883 12,306,179 -0.04(-2.11%)
Jul 01, 2009 1.935 1.957 1.912 1.923 9,675,171 +0.04(+2.31%)
Jun 30, 2009 1.937 1.953 1.869 1.880 12,891,997 -0.03(-1.83%)
Jun 29, 2009 1.932 1.953 1.909 1.915 12,908,139 -0.01(-0.51%)
Jun 26, 2009 1.898 1.932 1.877 1.925 15,146,009 +0.04(+2.15%)
Jun 25, 2009 1.846 1.884 1.841 1.884 12,830,668 +0.03(+1.81%)
Jun 24, 2009 1.911 1.961 1.825 1.851 10,561,700 +0.02(+0.84%)
Jun 23, 2009 1.866 1.880 1.830 1.835 15,097,705 -0.01(-0.38%)
Jun 22, 2009 1.929 1.940 1.835 1.842 19,432,794 -0.09(-4.63%)
Jun 19, 2009 1.977 1.977 1.925 1.932 11,227,598 +0.00(+0.15%)
Jun 18, 2009 1.940 1.961 1.914 1.929 14,261,953 -0.00(-0.22%)
Jun 17, 2009 1.925 1.957 1.897 1.933 16,389,025 +0.00(+0.15%)
Jun 16, 2009 2.026 2.026 1.928 1.930 11,495,283 -0.08(-3.83%)
Jun 15, 2009 2.031 2.037 1.981 2.007 17,234,978 -0.09(-4.14%)
Jun 12, 2009 2.034 2.107 2.017 2.094 28,038,886 +0.04(+2.11%)
Jun 11, 2009 1.989 2.084 1.958 2.051 15,312,961 +0.06(+3.24%)
Jun 10, 2009 1.981 1.993 1.947 1.986 15,511,860 +0.03(+1.28%)
Jun 09, 2009 1.993 2.003 1.939 1.961 12,272,766 -0.02(-0.78%)
Jun 08, 2009 2.000 2.003 1.953 1.977 12,054,350 -0.03(-1.67%)
Jun 05, 2009 1.984 2.010 1.956 2.010 32,639,650 +0.04(+2.28%)
Jun 04, 2009 1.879 1.974 1.879 1.965 24,669,884 +0.08(+4.23%)
Jun 03, 2009 1.848 1.891 1.848 1.886 27,021,942 -0.01(-0.44%)
Jun 02, 2009 1.893 1.911 1.865 1.894 20,981,176 -0.00(-0.15%)
Jun 01, 2009 1.894 1.925 1.865 1.897 13,465,683 +0.05(+2.49%)
May 29, 2009 1.835 1.890 1.813 1.851 19,732,742 +0.04(+2.08%)
May 28, 2009 1.798 1.816 1.774 1.813 11,376,857 +0.04(+2.29%)
May 27, 2009 1.795 1.806 1.760 1.772 15,427,770 -0.00(-0.16%)
May 26, 2009 1.756 1.800 1.756 1.775 18,727,842 +0.01(+0.40%)
May 22, 2009 1.758 1.788 1.736 1.768 13,642,078 +0.04(+2.35%)
May 21, 2009 1.765 1.765 1.715 1.728 13,079,058 -0.05(-2.68%)
May 20, 2009 1.830 1.832 1.770 1.775 15,635,927 -0.02(-1.17%)
May 19, 2009 1.859 1.859 1.791 1.796 12,939,786 -0.04(-1.98%)
May 18, 2009 1.817 1.835 1.807 1.832 7,745,332 +0.05(+2.75%)
May 15, 2009 1.792 1.823 1.778 1.784 12,478,721 -0.02(-1.01%)
May 14, 2009 1.777 1.809 1.756 1.802 10,892,158 +0.04(+2.16%)
May 13, 2009 1.757 1.784 1.738 1.764 15,646,460 -0.04(-2.29%)
May 12, 2009 1.777 1.813 1.769 1.805 23,273,256 +0.07(+3.80%)
May 11, 2009 1.721 1.747 1.685 1.739 12,727,701 +0.00(+0.06%)
May 08, 2009 1.765 1.776 1.720 1.738 22,121,790 +0.03(+1.57%)
May 07, 2009 1.748 1.757 1.701 1.711 19,283,768 -0.02(-0.97%)
May 06, 2009 1.786 1.786 1.716 1.728 26,514,836 -0.01(-0.45%)
May 05, 2009 1.769 1.778 1.716 1.736 11,494,802 -0.06(-3.36%)
May 04, 2009 1.751 1.798 1.749 1.796 8,195,603 +0.05(+2.69%)
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.