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 )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 2.621 2.625 2.559 2.585 34,239,236 -0.04(-1.38%)
Sep 27, 2012 2.662 2.666 2.593 2.621 27,476,120 -0.03(-1.13%)
Sep 26, 2012 2.689 2.713 2.638 2.651 21,411,080 -0.05(-1.82%)
Sep 25, 2012 2.736 2.741 2.700 2.700 12,321,606 -0.03(-0.94%)
Sep 24, 2012 2.743 2.747 2.721 2.726 13,916,357 +0.00(+0.00%)
Sep 21, 2012 2.783 2.783 2.721 2.726 35,073,212 -0.03(-1.01%)
Sep 20, 2012 2.864 2.866 2.745 2.753 29,721,144 -0.14(-4.79%)
Sep 19, 2012 2.969 2.975 2.890 2.892 17,423,938 -0.08(-2.59%)
Sep 18, 2012 2.886 3.014 2.864 2.969 23,653,042 +0.11(+3.73%)
Sep 17, 2012 2.807 2.928 2.741 2.862 28,073,658 +0.04(+1.59%)
Sep 14, 2012 2.852 2.881 2.802 2.817 30,948,094 +0.05(+1.85%)
Sep 13, 2012 2.675 2.773 2.666 2.766 52,212,572 +0.11(+4.01%)
Sep 12, 2012 2.798 2.858 2.534 2.660 169,998,368 -0.70(-20.93%)
Sep 11, 2012 3.688 3.722 3.343 3.363 37,227,804 -0.30(-8.26%)
Sep 10, 2012 3.675 3.722 3.664 3.666 10,789,800 -0.03(-0.92%)
Sep 07, 2012 3.739 3.809 3.688 3.700 8,804,381 -0.05(-1.25%)
Sep 06, 2012 3.747 3.784 3.724 3.747 14,142,958 +0.03(+0.75%)
Sep 05, 2012 3.639 3.735 3.617 3.720 18,537,834 +0.12(+3.38%)
Sep 04, 2012 3.694 3.694 3.560 3.598 30,307,916 -0.03(-0.76%)
Aug 31, 2012 3.566 3.743 3.566 3.626 37,289,256 -0.18(-4.71%)
Aug 30, 2012 3.916 3.924 3.788 3.805 8,462,368 -0.14(-3.52%)
Aug 29, 2012 3.954 3.971 3.905 3.944 5,360,689 -0.05(-1.23%)
Aug 27, 2012 3.965 4.022 3.963 3.993 6,759,058 +0.01(+0.21%)
Aug 24, 2012 3.931 4.003 3.920 3.984 12,667,492 +0.03(+0.70%)
Aug 23, 2012 4.099 4.121 3.830 3.956 19,041,138 -0.18(-4.38%)
Aug 22, 2012 4.110 4.157 4.091 4.138 4,652,525 +0.02(+0.47%)
Aug 21, 2012 4.180 4.204 4.101 4.118 5,964,168 -0.03(-0.82%)
Aug 20, 2012 4.159 4.176 4.123 4.153 4,942,306 -0.04(-0.97%)
Aug 17, 2012 4.204 4.219 4.185 4.193 5,935,810 -0.01(-0.25%)
Aug 16, 2012 4.197 4.217 4.165 4.204 6,443,208 +0.02(+0.51%)
Aug 15, 2012 4.210 4.210 4.148 4.182 6,934,224 +0.03(+0.72%)
Aug 14, 2012 4.204 4.208 4.135 4.153 8,639,981 -0.06(-1.32%)
Aug 13, 2012 4.206 4.229 4.182 4.208 6,539,655 -0.03(-0.65%)
Aug 10, 2012 4.202 4.259 4.202 4.236 9,463,238 +0.01(+0.20%)
Aug 09, 2012 4.221 4.253 4.202 4.227 6,491,113 +0.03(+0.66%)
Aug 08, 2012 4.150 4.204 4.146 4.199 6,450,682 +0.07(+1.76%)
Aug 07, 2012 4.163 4.197 4.106 4.127 8,418,946 -0.04(-0.97%)
Aug 06, 2012 4.138 4.197 4.123 4.167 6,932,888 +0.05(+1.30%)
Aug 03, 2012 4.142 4.163 4.114 4.114 12,805,663 +0.03(+0.63%)
Aug 02, 2012 4.080 4.093 4.003 4.089 8,408,921 +0.01(+0.31%)
Aug 01, 2012 4.096 4.103 4.050 4.076 10,646,115 +0.02(+0.53%)
Jul 31, 2012 4.138 4.180 4.014 4.054 15,045,347 -0.07(-1.76%)
Jul 30, 2012 4.146 4.181 4.116 4.127 5,761,090 -0.01(-0.26%)
Jul 27, 2012 4.095 4.161 4.084 4.138 11,899,561 +0.09(+2.32%)
Jul 26, 2012 4.014 4.061 3.999 4.044 6,134,241 +0.09(+2.38%)
Jul 25, 2012 3.969 3.973 3.926 3.950 7,043,269 +0.00(+0.11%)
Jul 24, 2012 4.018 4.025 3.920 3.946 6,498,249 -0.04(-0.96%)
Jul 23, 2012 3.986 4.009 3.931 3.984 6,507,514 -0.09(-2.20%)
Jul 20, 2012 4.106 4.140 4.001 4.074 13,283,921 -0.04(-1.04%)
Jul 19, 2012 4.101 4.127 4.084 4.116 7,617,322 +0.03(+0.73%)
Jul 18, 2012 4.042 4.093 4.037 4.086 11,783,534 +0.04(+1.11%)
Jul 17, 2012 3.965 4.046 3.914 4.042 9,234,795 +0.08(+1.94%)
Jul 16, 2012 3.961 3.984 3.931 3.965 5,883,030 -0.01(-0.21%)
Jul 13, 2012 3.961 3.984 3.954 3.973 9,709,489 +0.03(+0.70%)
Jul 12, 2012 3.890 3.958 3.875 3.946 8,491,367 +0.02(+0.49%)
Jul 11, 2012 3.941 3.969 3.907 3.926 6,045,381 -0.02(-0.49%)
Jul 10, 2012 3.986 3.993 3.926 3.946 6,441,586 +0.02(+0.54%)
Jul 09, 2012 3.984 3.984 3.647 3.924 4,867,413 -0.06(-1.50%)
Jul 06, 2012 3.976 3.990 3.931 3.984 8,966,324 -0.01(-0.21%)
Jul 05, 2012 3.984 4.016 3.961 3.993 9,544,358 -0.07(-1.63%)
Jul 03, 2012 4.084 4.089 4.031 4.059 4,322,904 -0.01(-0.16%)
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.