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 )

2.430 +0.030 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2013 2.765 2.779 2.740 2.758 14,236,980 -0.01(-0.34%)
Feb 27, 2013 2.761 2.777 2.751 2.768 10,790,366 +0.02(+0.59%)
Feb 26, 2013 2.798 2.802 2.717 2.751 13,250,245 +0.06(+2.24%)
Feb 25, 2013 2.707 2.754 2.682 2.691 13,268,300 +0.03(+1.13%)
Feb 22, 2013 2.626 2.673 2.619 2.661 11,724,094 +0.05(+1.95%)
Feb 21, 2013 2.677 2.680 2.585 2.610 20,286,364 -0.09(-3.26%)
Feb 20, 2013 2.682 2.719 2.661 2.698 15,309,594 -0.00(-0.17%)
Feb 19, 2013 2.712 2.726 2.684 2.703 8,404,532 -0.00(-0.17%)
Feb 15, 2013 2.689 2.710 2.663 2.707 11,720,970 +0.06(+2.28%)
Feb 14, 2013 2.612 2.652 2.608 2.647 5,804,799 +0.05(+1.87%)
Feb 13, 2013 2.582 2.623 2.557 2.599 12,408,656 +0.04(+1.45%)
Feb 12, 2013 2.594 2.594 2.538 2.561 7,662,605 +0.01(+0.36%)
Feb 11, 2013 2.557 2.568 2.534 2.552 7,005,566 +0.01(+0.36%)
Feb 08, 2013 2.596 2.601 2.541 2.543 14,877,967 -0.09(-3.35%)
Feb 07, 2013 2.631 2.640 2.571 2.631 12,325,189 +0.03(+1.25%)
Feb 06, 2013 2.568 2.599 2.559 2.599 6,618,628 +0.04(+1.54%)
Feb 04, 2013 2.587 2.592 2.552 2.559 7,331,719 -0.04(-1.52%)
Feb 01, 2013 2.601 2.610 2.568 2.599 8,225,098 +0.05(+2.09%)
Jan 31, 2013 2.522 2.559 2.499 2.545 15,669,496 -0.02(-0.63%)
Jan 30, 2013 2.552 2.571 2.527 2.561 10,331,258 -0.03(-1.34%)
Jan 29, 2013 2.585 2.610 2.561 2.596 10,656,859 -0.02(-0.71%)
Jan 28, 2013 2.596 2.617 2.568 2.615 23,022,346 +0.00(+0.00%)
Jan 25, 2013 2.612 2.618 2.580 2.615 5,805,028 +0.02(+0.89%)
Jan 24, 2013 2.564 2.600 2.550 2.592 10,745,318 +0.00(+0.18%)
Jan 23, 2013 2.610 2.647 2.571 2.587 11,254,783 -0.03(-0.98%)
Jan 22, 2013 2.654 2.656 2.568 2.612 15,025,010 -0.05(-1.83%)
Jan 18, 2013 2.619 2.663 2.605 2.661 11,309,265 +0.05(+1.95%)
Jan 17, 2013 2.592 2.619 2.585 2.610 7,176,561 +0.05(+1.90%)
Jan 16, 2013 2.517 2.580 2.514 2.561 7,970,980 +0.03(+1.38%)
Jan 15, 2013 2.513 2.543 2.499 2.527 9,825,792 +0.00(+0.18%)
Jan 14, 2013 2.545 2.550 2.499 2.522 10,454,484 +0.00(+0.18%)
Jan 11, 2013 2.476 2.534 2.471 2.517 12,876,948 -0.00(-0.18%)
Jan 10, 2013 2.517 2.552 2.457 2.522 19,719,302 +0.06(+2.35%)
Jan 09, 2013 2.374 2.469 2.346 2.464 16,800,440 +0.11(+4.83%)
Jan 08, 2013 2.378 2.383 2.334 2.350 16,693,633 -0.08(-3.24%)
Jan 07, 2013 2.404 2.469 2.399 2.429 16,767,014 -0.07(-2.87%)
Jan 04, 2013 2.571 2.573 2.469 2.501 20,702,200 -0.10(-3.75%)
Jan 03, 2013 2.596 2.647 2.585 2.599 9,650,427 -0.01(-0.36%)
Jan 02, 2013 2.580 2.610 2.517 2.608 11,690,815 +0.09(+3.59%)
Dec 31, 2012 2.517 2.524 2.459 2.517 8,659,866 +0.01(+0.56%)
Dec 28, 2012 2.552 2.559 2.501 2.503 14,954,554 -0.03(-1.28%)
Dec 27, 2012 2.547 2.568 2.510 2.536 22,921,294 +0.03(+1.20%)
Dec 26, 2012 2.481 2.567 2.498 2.506 77,685,328 +0.02(+0.98%)
Dec 24, 2012 2.603 2.603 2.293 2.481 30,977,534 -0.13(-4.97%)
Dec 21, 2012 2.621 2.650 2.611 2.611 74,385,536 +0.11(+4.38%)
Dec 20, 2012 2.479 2.504 2.435 2.502 9,520,443 +0.04(+1.73%)
Dec 19, 2012 2.482 2.512 2.455 2.459 13,311,658 +0.01(+0.41%)
Dec 18, 2012 2.451 2.461 2.414 2.449 16,614,981 +0.01(+0.42%)
Dec 17, 2012 2.469 2.481 2.437 2.439 15,302,026 -0.03(-1.31%)
Dec 14, 2012 2.500 2.516 2.459 2.471 11,455,725 -0.00(-0.16%)
Dec 13, 2012 2.512 2.518 2.455 2.475 13,556,117 -0.04(-1.53%)
Dec 12, 2012 2.477 2.532 2.457 2.514 15,682,448 +0.04(+1.47%)
Dec 11, 2012 2.471 2.506 2.463 2.477 9,719,072 -0.00(-0.08%)
Dec 10, 2012 2.445 2.486 2.441 2.479 10,795,704 +0.00(+0.16%)
Dec 07, 2012 2.453 2.492 2.439 2.475 15,711,008 -0.02(-0.81%)
Dec 06, 2012 2.341 2.500 2.339 2.496 23,406,632 +0.19(+8.47%)
Dec 05, 2012 2.299 2.344 2.285 2.301 22,560,540 -0.05(-2.24%)
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.