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 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2007 2.223 2.268 2.204 2.250 12,173,044 +0.07(+3.14%)
May 30, 2007 2.096 2.184 2.096 2.182 12,736,456 +0.03(+1.35%)
May 29, 2007 2.190 2.201 2.126 2.152 11,863,386 -0.00(-0.13%)
May 25, 2007 2.122 2.162 2.120 2.155 6,359,641 +0.07(+3.25%)
May 24, 2007 2.108 2.144 2.079 2.087 11,411,604 -0.06(-2.66%)
May 23, 2007 2.190 2.199 2.140 2.144 14,722,683 -0.04(-1.75%)
May 22, 2007 2.183 2.194 2.136 2.183 12,163,405 -0.01(-0.42%)
May 21, 2007 2.194 2.225 2.183 2.192 10,195,754 +0.01(+0.29%)
May 18, 2007 2.169 2.197 2.135 2.186 8,556,512 +0.02(+0.87%)
May 17, 2007 2.186 2.187 2.157 2.167 10,684,337 -0.04(-1.71%)
May 16, 2007 2.147 2.208 2.139 2.204 16,667,552 +0.07(+3.10%)
May 15, 2007 2.095 2.149 2.108 2.138 21,321,358 +0.02(+1.00%)
May 14, 2007 2.173 2.183 2.102 2.117 10,608,631 +0.02(+0.76%)
May 11, 2007 2.066 2.103 2.066 2.101 18,141,520 +0.04(+2.14%)
May 10, 2007 2.066 2.092 2.051 2.057 23,616,788 -0.04(-1.88%)
May 09, 2007 2.067 2.097 2.058 2.096 16,234,697 +0.04(+1.91%)
May 08, 2007 2.060 2.069 2.025 2.057 12,266,887 -0.00(-0.14%)
May 07, 2007 2.058 2.069 2.050 2.060 86,070,704 +0.00(+0.07%)
May 04, 2007 2.072 2.075 2.049 2.058 16,126,921 +0.01(+0.56%)
May 03, 2007 2.044 2.055 2.017 2.047 13,648,081 +0.03(+1.38%)
May 02, 2007 1.999 2.032 1.982 2.019 19,073,666 +0.04(+2.27%)
May 01, 2007 1.978 1.991 1.965 1.974 7,297,202 +0.00(+0.06%)
Apr 30, 2007 2.029 2.035 1.972 1.973 14,196,159 -0.03(-1.69%)
Apr 27, 2007 1.940 2.015 1.909 2.007 28,755,076 -0.13(-6.19%)
Apr 26, 2007 2.154 2.167 2.132 2.139 17,988,024 -0.01(-0.39%)
Apr 25, 2007 2.093 2.151 2.069 2.148 7,770,363 +0.08(+3.71%)
Apr 24, 2007 2.047 2.075 2.045 2.071 9,229,278 -0.02(-0.75%)
Apr 23, 2007 2.125 2.126 2.083 2.087 7,925,455 -0.04(-1.97%)
Apr 20, 2007 2.125 2.132 2.107 2.128 10,283,377 +0.05(+2.51%)
Apr 19, 2007 2.047 2.084 2.041 2.076 11,277,016 +0.01(+0.61%)
Apr 18, 2007 2.031 2.085 2.016 2.064 15,138,539 +0.03(+1.38%)
Apr 17, 2007 2.018 2.041 2.013 2.036 18,466,442 +0.02(+1.12%)
Apr 16, 2007 1.991 2.022 1.988 2.013 14,930,874 +0.04(+2.16%)
Apr 13, 2007 1.955 1.974 1.936 1.971 30,471,600 +0.06(+3.02%)
Apr 12, 2007 1.878 1.919 1.875 1.913 13,784,772 +0.02(+0.92%)
Apr 11, 2007 1.937 1.937 1.885 1.895 9,087,330 -0.02(-1.03%)
Apr 10, 2007 1.912 1.918 1.906 1.915 7,107,937 +0.00(+0.06%)
Apr 09, 2007 1.921 1.926 1.910 1.914 3,446,193 +0.01(+0.78%)
Apr 05, 2007 1.892 1.909 1.885 1.899 4,040,273 +0.00(+0.24%)
Apr 04, 2007 1.881 1.899 1.875 1.894 6,098,526 +0.01(+0.59%)
Apr 03, 2007 1.883 1.893 1.872 1.883 8,043,745 +0.03(+1.41%)
Apr 02, 2007 1.860 1.877 1.839 1.857 10,979,976 +0.01(+0.35%)
Mar 30, 2007 1.898 1.911 1.842 1.851 10,856,428 -0.04(-2.07%)
Mar 29, 2007 1.858 1.892 1.849 1.890 9,202,991 +0.06(+3.09%)
Mar 28, 2007 1.841 1.861 1.829 1.833 9,150,418 -0.03(-1.75%)
Mar 27, 2007 1.872 1.878 1.860 1.866 5,772,570 -0.02(-0.99%)
Mar 26, 2007 1.877 1.890 1.861 1.885 6,576,945 +0.00(+0.12%)
Mar 23, 2007 1.877 1.894 1.863 1.882 9,965,307 +0.00(+0.24%)
Mar 22, 2007 1.885 1.885 1.863 1.878 7,817,679 -0.00(-0.06%)
Mar 21, 2007 1.836 1.882 1.825 1.879 10,270,233 +0.06(+3.33%)
Mar 20, 2007 1.822 1.829 1.791 1.818 9,242,421 +0.02(+1.10%)
Mar 19, 2007 1.786 1.807 1.775 1.799 8,745,602 +0.04(+2.14%)
Mar 16, 2007 1.786 1.802 1.758 1.761 12,667,585 -0.03(-1.43%)
Mar 15, 2007 1.783 1.814 1.775 1.786 10,272,862 +0.00(+0.13%)
Mar 14, 2007 1.782 1.799 1.747 1.784 12,160,251 +0.00(+0.09%)
Mar 13, 2007 1.867 1.839 1.774 1.783 11,808,008 -0.08(-4.54%)
Mar 12, 2007 1.873 1.883 1.853 1.867 8,438,047 -0.01(-0.63%)
Mar 09, 2007 1.872 1.886 1.853 1.879 9,179,333 +0.04(+2.17%)
Mar 08, 2007 1.894 1.894 1.830 1.839 9,939,020 +0.02(+0.96%)
Mar 07, 2007 1.825 1.843 1.802 1.822 10,604,075 -0.00(-0.19%)
Mar 06, 2007 1.823 1.839 1.802 1.825 14,781,040 +0.06(+3.20%)
Mar 05, 2007 1.809 1.826 1.768 1.769 12,231,251 -0.06(-3.11%)
Mar 02, 2007 1.875 1.898 1.823 1.825 17,207,306 -0.08(-4.00%)
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.