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 )

2.590 +0.207 (+8.70%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 31, 2009 2.047 2.069 2.024 2.044 9,394,304 -0.01(-0.68%)
Aug 28, 2009 2.095 2.095 2.042 2.058 7,812,487 -0.03(-1.21%)
Aug 27, 2009 2.062 2.091 2.033 2.083 14,054,196 +0.02(+0.74%)
Aug 26, 2009 2.056 2.067 2.044 2.067 8,154,547 -0.00(-0.20%)
Aug 25, 2009 2.054 2.114 2.054 2.072 13,190,135 -0.03(-1.27%)
Aug 24, 2009 2.097 2.125 2.084 2.098 13,202,088 +0.02(+0.74%)
Aug 21, 2009 2.087 2.112 2.073 2.083 7,600,298 +0.02(+0.81%)
Aug 20, 2009 2.076 2.083 2.052 2.066 13,064,417 -0.00(-0.14%)
Aug 19, 2009 2.023 2.076 2.019 2.069 7,430,430 +0.01(+0.41%)
Aug 18, 2009 2.023 2.069 2.023 2.061 13,133,996 +0.05(+2.43%)
Aug 17, 2009 2.023 2.056 2.000 2.012 10,103,745 -0.09(-4.45%)
Aug 14, 2009 2.172 2.178 2.081 2.105 11,388,138 -0.02(-0.92%)
Aug 13, 2009 2.130 2.137 2.095 2.125 13,034,764 +0.00(+0.20%)
Aug 12, 2009 2.119 2.136 2.104 2.121 8,277,456 -0.00(-0.07%)
Aug 11, 2009 2.121 2.130 2.087 2.122 10,452,932 -0.01(-0.65%)
Aug 10, 2009 2.164 2.172 2.109 2.136 14,013,741 -0.03(-1.42%)
Aug 07, 2009 2.192 2.216 2.153 2.167 12,474,882 +0.00(+0.00%)
Aug 06, 2009 2.199 2.199 2.137 2.167 11,962,267 +0.03(+1.31%)
Aug 05, 2009 2.121 2.144 2.090 2.139 12,239,074 +0.01(+0.59%)
Aug 04, 2009 2.105 2.142 2.098 2.126 21,296,728 +0.05(+2.43%)
Aug 03, 2009 2.063 2.081 2.041 2.076 13,170,440 +0.08(+3.92%)
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%)
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.