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 )

2.460 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 30, 2003 0.3956 0.3956 0.3823 0.3876 591,451 -0.01(-1.55%)
May 29, 2003 0.3903 0.3975 0.3899 0.3937 4,308,398 +0.00(+0.98%)
May 28, 2003 0.3880 0.3945 0.3838 0.3899 2,941,487 -0.00(-0.10%)
May 27, 2003 0.3842 0.3918 0.3728 0.3903 4,460,861 -0.02(-4.11%)
May 23, 2003 0.3991 0.4097 0.3956 0.4070 14,491,885 +0.01(+2.00%)
May 22, 2003 0.3964 0.4006 0.3918 0.3991 1,974,135 +0.01(+1.65%)
May 21, 2003 0.3804 0.3937 0.3766 0.3926 5,470,272 +0.02(+4.35%)
May 20, 2003 0.3835 0.3835 0.3682 0.3762 4,434,575 -0.01(-1.88%)
May 19, 2003 0.3903 0.3934 0.3804 0.3835 5,383,526 -0.02(-5.00%)
May 16, 2003 0.3956 0.4040 0.3823 0.4036 4,539,722 +0.01(+2.12%)
May 15, 2003 0.4120 0.4158 0.3937 0.3953 4,463,490 -0.02(-5.55%)
May 14, 2003 0.4249 0.4249 0.4109 0.4185 3,022,976 -0.01(-2.48%)
May 13, 2003 0.4318 0.4375 0.4223 0.4291 31,331,178 +0.00(+0.45%)
May 12, 2003 0.4280 0.4299 0.4245 0.4272 7,365,547 +0.00(+0.99%)
May 09, 2003 0.4215 0.4242 0.4143 0.4230 38,113,160 +0.01(+2.96%)
May 08, 2003 0.4059 0.4169 0.4025 0.4109 5,925,033 +0.01(+2.08%)
May 07, 2003 0.3838 0.4029 0.3838 0.4025 11,255,986 +0.02(+5.91%)
May 06, 2003 0.3766 0.3857 0.3766 0.3800 5,204,776 -0.01(-1.58%)
May 05, 2003 0.3956 0.3956 0.3831 0.3861 6,345,621 -0.01(-2.12%)
May 02, 2003 0.4029 0.4051 0.3907 0.3945 1,372,168 -0.01(-1.71%)
May 01, 2003 0.3994 0.4032 0.3956 0.4013 299,668 -0.00(-0.47%)
Apr 30, 2003 0.3994 0.4044 0.3975 0.4032 5,060,199 +0.01(+1.44%)
Apr 29, 2003 0.3960 0.4070 0.3956 0.3975 7,991,172 +0.02(+4.08%)
Apr 28, 2003 0.3565 0.3831 0.3565 0.3819 3,716,946 +0.02(+4.80%)
Apr 25, 2003 0.3595 0.3656 0.3576 0.3644 969,981 +0.01(+1.59%)
Apr 24, 2003 0.3595 0.3686 0.3572 0.3587 1,947,848 +0.00(+0.21%)
Apr 23, 2003 0.3595 0.3622 0.3538 0.3580 4,050,788 -0.00(-0.74%)
Apr 22, 2003 0.3557 0.3633 0.3557 0.3606 1,437,885 -0.01(-1.66%)
Apr 21, 2003 0.3705 0.3721 0.3667 0.3667 52,573 +0.00(+0.00%)
Apr 17, 2003 0.3542 0.3690 0.3542 0.3667 2,528,785 +0.02(+4.67%)
Apr 16, 2003 0.3519 0.3576 0.3466 0.3504 975,238 -0.00(-0.43%)
Apr 15, 2003 0.3390 0.3519 0.3374 0.3519 4,408,288 +0.02(+5.35%)
Apr 14, 2003 0.3279 0.3428 0.3279 0.3340 3,995,586 +0.01(+1.97%)
Apr 11, 2003 0.3199 0.3310 0.3199 0.3275 2,244,888 +0.01(+1.77%)
Apr 10, 2003 0.3218 0.3302 0.3196 0.3218 3,977,185 -0.00(-1.05%)
Apr 09, 2003 0.3222 0.3260 0.3169 0.3253 12,475,692 +0.01(+1.79%)
Apr 08, 2003 0.3492 0.3519 0.3180 0.3196 3,693,288 -0.02(-6.87%)
Apr 07, 2003 0.3675 0.3675 0.3431 0.3431 3,243,785 -0.00(-1.42%)
Apr 04, 2003 0.3443 0.3492 0.3340 0.3481 6,640,033 +0.01(+4.10%)
Apr 03, 2003 0.3359 0.3447 0.3291 0.3344 6,109,040 +0.01(+3.41%)
Apr 02, 2003 0.3226 0.3245 0.3196 0.3234 4,474,005 +0.02(+7.32%)
Apr 01, 2003 0.2891 0.3032 0.2891 0.3013 6,498,084 +0.02(+6.31%)
Mar 31, 2003 0.2788 0.2857 0.2788 0.2834 1,288,050 +0.01(+2.06%)
Mar 28, 2003 0.2747 0.2853 0.2747 0.2777 5,338,839 +0.00(+1.11%)
Mar 27, 2003 0.2788 0.2788 0.2720 0.2747 1,800,642 -0.01(-3.73%)
Mar 26, 2003 0.2872 0.2872 0.2785 0.2853 1,030,440 +0.00(+0.00%)
Mar 25, 2003 0.2868 0.2884 0.2819 0.2853 2,862,627 +0.00(+0.81%)
Mar 24, 2003 0.2910 0.2910 0.2804 0.2830 1,337,995 -0.01(-4.00%)
Mar 21, 2003 0.2868 0.2963 0.2853 0.2948 2,273,804 +0.01(+4.73%)
Mar 20, 2003 0.2758 0.2834 0.2709 0.2815 3,225,384 -0.00(-0.67%)
Mar 19, 2003 0.2834 0.2853 0.2785 0.2834 2,016,193 -0.00(-0.67%)
Mar 18, 2003 0.2872 0.2872 0.2785 0.2853 3,214,869 +0.00(+0.40%)
Mar 17, 2003 0.2739 0.2846 0.2712 0.2842 3,107,093 +0.01(+3.75%)
Mar 14, 2003 0.2834 0.2846 0.2739 0.2739 5,796,228 -0.00(-0.69%)
Mar 13, 2003 0.2671 0.2769 0.2644 0.2758 6,017,037 +0.01(+5.07%)
Mar 12, 2003 0.2568 0.2648 0.2511 0.2625 3,593,398 +0.01(+3.29%)
Mar 11, 2003 0.2587 0.2621 0.2511 0.2541 10,753,909 -0.00(-1.04%)
Mar 10, 2003 0.2511 0.2629 0.2511 0.2568 2,678,619 -0.01(-3.57%)
Mar 07, 2003 0.2549 0.2705 0.2492 0.2663 7,972,771 +0.01(+4.48%)
Mar 06, 2003 0.2492 0.2549 0.2458 0.2549 18,942,232 +0.02(+6.52%)
Mar 05, 2003 0.2351 0.2404 0.2351 0.2393 270,753 +0.00(+0.64%)
Mar 04, 2003 0.2397 0.2416 0.2359 0.2378 70,974 -0.00(-1.58%)
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.