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, 2015 1.265 1.284 1.242 1.256 13,847,397 -0.00(-0.36%)
Jul 30, 2015 1.256 1.306 1.252 1.261 10,105,052 +0.00(+0.36%)
Jul 29, 2015 1.256 1.270 1.233 1.256 9,173,783 -0.01(-1.08%)
Jul 28, 2015 1.279 1.288 1.242 1.270 10,656,585 +0.01(+1.09%)
Jul 27, 2015 1.233 1.295 1.233 1.256 13,142,094 +0.01(+1.10%)
Jul 24, 2015 1.311 1.311 1.229 1.242 11,163,278 -0.09(-6.53%)
Jul 23, 2015 1.384 1.416 1.325 1.329 7,874,191 -0.09(-6.43%)
Jul 22, 2015 1.430 1.443 1.411 1.421 8,566,671 -0.02(-1.58%)
Jul 21, 2015 1.485 1.507 1.443 1.443 15,346,352 -0.05(-3.66%)
Jul 20, 2015 1.516 1.521 1.457 1.498 5,273,556 -0.01(-0.91%)
Jul 17, 2015 1.599 1.599 1.507 1.512 4,441,776 -0.09(-5.70%)
Jul 16, 2015 1.626 1.640 1.580 1.603 4,165,186 -0.02(-1.13%)
Jul 15, 2015 1.635 1.649 1.603 1.622 5,143,090 -0.02(-1.39%)
Jul 14, 2015 1.635 1.667 1.626 1.644 4,524,509 +0.01(+0.84%)
Jul 13, 2015 1.635 1.649 1.622 1.631 10,662,872 +0.01(+0.56%)
Jul 10, 2015 1.580 1.631 1.567 1.622 7,704,938 +0.06(+3.80%)
Jul 09, 2015 1.567 1.608 1.539 1.562 10,077,610 +0.01(+0.59%)
Jul 08, 2015 1.599 1.617 1.548 1.553 9,712,944 -0.05(-3.41%)
Jul 07, 2015 1.644 1.658 1.590 1.608 13,661,871 -0.07(-4.35%)
Jul 06, 2015 1.672 1.699 1.644 1.681 7,445,534 -0.07(-4.17%)
Jul 02, 2015 1.695 1.754 1.754 1.754 4,988,275 +0.06(+3.78%)
Jul 01, 2015 1.745 1.763 1.676 1.690 8,248,915 -0.05(-2.89%)
Jun 30, 2015 1.749 1.749 1.708 1.740 7,137,152 +0.00(+0.26%)
Jun 29, 2015 1.699 1.759 1.695 1.736 4,577,246 -0.00(-0.26%)
Jun 26, 2015 1.743 1.781 1.722 1.740 7,920,501 +0.04(+2.42%)
Jun 25, 2015 1.786 1.786 1.695 1.699 9,271,298 -0.08(-4.37%)
Jun 24, 2015 1.950 1.955 1.731 1.777 13,752,851 -0.18(-9.32%)
Jun 23, 2015 2.042 2.046 1.955 1.960 12,482,532 -0.07(-3.38%)
Jun 22, 2015 1.973 2.033 1.953 2.028 6,113,679 +0.09(+4.47%)
Jun 19, 2015 1.992 1.996 1.932 1.941 6,005,995 -0.10(-4.92%)
Jun 18, 2015 1.973 2.055 1.973 2.042 8,939,725 +0.09(+4.68%)
Jun 17, 2015 1.909 1.964 1.882 1.950 12,682,604 +0.03(+1.67%)
Jun 16, 2015 1.946 1.946 1.914 1.918 8,638,719 -0.00(-0.24%)
Jun 15, 2015 1.944 1.950 1.905 1.923 12,223,253 -0.05(-2.32%)
Jun 12, 2015 2.001 2.010 1.955 1.969 8,092,672 -0.04(-2.05%)
Jun 11, 2015 2.046 2.051 1.987 2.010 9,556,084 -0.04(-1.79%)
Jun 10, 2015 2.083 2.083 2.033 2.046 12,990,147 +0.00(+0.00%)
Jun 09, 2015 2.069 2.078 2.042 2.046 4,886,016 -0.01(-0.44%)
Jun 08, 2015 2.087 2.103 2.044 2.055 6,075,106 -0.01(-0.66%)
Jun 05, 2015 2.001 2.078 1.987 2.069 9,237,830 +0.06(+3.19%)
Jun 04, 2015 2.046 2.055 2.001 2.005 6,587,063 -0.04(-2.01%)
Jun 03, 2015 2.124 2.129 2.046 2.046 14,176,567 -0.06(-2.82%)
Jun 02, 2015 2.110 2.142 2.101 2.106 17,454,740 +0.00(+0.00%)
Jun 01, 2015 2.046 2.133 2.023 2.106 12,989,823 +0.04(+1.99%)
May 29, 2015 2.119 2.142 2.060 2.065 6,364,130 -0.07(-3.42%)
May 28, 2015 2.147 2.161 2.115 2.138 5,645,841 -0.02(-1.06%)
May 27, 2015 2.097 2.188 2.078 2.161 8,290,430 +0.05(+2.38%)
May 26, 2015 2.156 2.158 2.101 2.110 5,519,305 -0.02(-1.07%)
May 22, 2015 2.147 2.133 2.133 2.133 8,265,409 -0.05(-2.30%)
May 21, 2015 2.325 2.348 2.147 2.183 7,206,662 -0.17(-7.36%)
May 20, 2015 2.339 2.375 2.330 2.357 4,503,141 +0.05(+2.38%)
May 19, 2015 2.348 2.352 2.270 2.302 8,135,247 -0.01(-0.59%)
May 18, 2015 2.439 2.441 2.298 2.316 6,329,527 -0.10(-3.98%)
May 15, 2015 2.389 2.439 2.355 2.412 4,885,374 +0.02(+0.96%)
May 14, 2015 2.325 2.389 2.316 2.389 5,893,030 +0.08(+3.56%)
May 13, 2015 2.407 2.407 2.286 2.307 5,519,999 -0.09(-3.63%)
May 12, 2015 2.384 2.444 2.371 2.393 4,952,023 +0.00(+0.00%)
May 11, 2015 2.416 2.430 2.393 2.393 5,413,838 -0.01(-0.38%)
May 08, 2015 2.430 2.435 2.389 2.403 4,394,258 +0.04(+1.74%)
May 07, 2015 2.371 2.393 2.334 2.362 8,204,685 -0.04(-1.52%)
May 06, 2015 2.339 2.425 2.334 2.398 13,112,357 +0.10(+4.37%)
May 05, 2015 2.197 2.302 2.188 2.298 9,458,738 +0.10(+4.36%)
May 04, 2015 2.119 2.202 2.106 2.202 10,775,377 +0.05(+2.26%)
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.