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 (%)
Sep 28, 2007 2.491 2.602 2.417 2.434 8,090,623 -0.06(-2.56%)
Sep 27, 2007 2.479 2.499 2.455 2.498 12,215,453 +0.02(+0.78%)
Sep 26, 2007 2.478 2.482 2.449 2.479 11,543,388 +0.05(+1.88%)
Sep 25, 2007 2.362 2.433 2.328 2.433 7,486,028 +0.07(+2.99%)
Sep 24, 2007 2.343 2.392 2.338 2.362 8,537,060 +0.04(+1.62%)
Sep 21, 2007 2.321 2.345 2.311 2.325 9,076,815 +0.05(+2.11%)
Sep 20, 2007 2.295 2.328 2.201 2.277 11,384,818 -0.04(-1.58%)
Sep 19, 2007 2.306 2.334 2.255 2.313 11,435,613 +0.06(+2.68%)
Sep 18, 2007 2.127 2.253 2.103 2.253 10,440,221 +0.15(+7.22%)
Sep 17, 2007 2.149 2.168 2.088 2.101 10,052,053 -0.09(-4.11%)
Sep 14, 2007 2.168 2.218 2.152 2.191 8,657,103 +0.02(+0.73%)
Sep 13, 2007 2.100 2.189 2.100 2.175 9,922,372 +0.08(+3.70%)
Sep 12, 2007 2.116 2.141 2.082 2.098 7,450,112 +0.00(+0.16%)
Sep 11, 2007 2.106 2.133 2.075 2.094 4,889,335 +0.04(+1.72%)
Sep 10, 2007 2.201 2.201 2.018 2.059 9,226,649 -0.04(-1.90%)
Sep 07, 2007 2.312 2.336 1.936 2.099 8,197,952 -0.04(-1.76%)
Sep 06, 2007 2.128 2.136 2.093 2.136 6,778,476 +0.04(+2.07%)
Sep 05, 2007 2.127 2.128 2.074 2.093 10,501,329 -0.09(-4.03%)
Sep 04, 2007 2.154 2.223 2.154 2.181 9,937,101 +0.01(+0.58%)
Aug 31, 2007 2.131 2.191 2.123 2.168 8,262,802 +0.06(+2.87%)
Aug 30, 2007 2.066 2.143 2.062 2.108 12,087,524 -0.04(-2.02%)
Aug 29, 2007 2.117 2.171 2.088 2.151 10,682,059 +0.10(+4.96%)
Aug 28, 2007 2.084 2.162 2.031 2.050 12,973,931 -0.11(-5.27%)
Aug 27, 2007 2.179 2.198 2.147 2.164 6,774,095 -0.01(-0.68%)
Aug 24, 2007 2.119 2.193 2.094 2.179 8,875,283 +0.05(+2.58%)
Aug 23, 2007 2.139 2.163 2.084 2.124 17,593,082 +0.00(+0.11%)
Aug 22, 2007 2.130 2.144 2.063 2.122 18,059,874 +0.07(+3.28%)
Aug 21, 2007 1.997 2.077 1.979 2.054 13,795,286 +0.05(+2.74%)
Aug 20, 2007 1.995 2.025 1.904 1.999 13,087,297 +0.02(+0.81%)
Aug 17, 2007 1.996 2.071 1.853 1.984 15,687,933 +0.14(+7.55%)
Aug 16, 2007 1.789 1.883 1.665 1.844 20,769,564 -0.03(-1.58%)
Aug 15, 2007 1.998 2.064 1.871 1.874 11,360,257 -0.15(-7.28%)
Aug 14, 2007 2.134 2.141 2.017 2.021 9,618,769 -0.12(-5.70%)
Aug 13, 2007 2.203 2.235 2.130 2.143 6,158,109 -0.03(-1.31%)
Aug 10, 2007 2.157 2.191 2.106 2.172 14,836,180 -0.03(-1.55%)
Aug 09, 2007 2.246 2.326 2.205 2.206 12,193,600 -0.16(-6.62%)
Aug 08, 2007 2.340 2.397 2.296 2.362 11,553,614 +0.10(+4.55%)
Aug 07, 2007 2.244 2.297 2.187 2.260 11,132,447 +0.00(+0.05%)
Aug 06, 2007 2.247 2.263 2.175 2.259 10,227,298 +0.02(+0.76%)
Aug 03, 2007 2.252 2.330 2.232 2.241 5,642,013 -0.09(-3.82%)
Aug 02, 2007 2.320 2.354 2.293 2.330 10,026,643 +0.03(+1.34%)
Aug 01, 2007 2.292 2.312 2.221 2.300 13,203,835 -0.03(-1.08%)
Jul 31, 2007 2.405 2.422 2.318 2.325 21,589,308 +0.00(+0.10%)
Jul 30, 2007 2.316 2.337 2.300 2.322 22,313,070 +0.05(+2.42%)
Jul 27, 2007 2.286 2.320 2.196 2.268 19,123,610 +0.04(+1.58%)
Jul 26, 2007 2.249 2.304 2.133 2.232 19,190,204 -0.15(-6.19%)
Jul 25, 2007 2.441 2.441 2.319 2.380 10,811,740 -0.02(-0.90%)
Jul 24, 2007 2.524 2.524 2.374 2.401 9,288,861 -0.12(-4.93%)
Jul 23, 2007 2.539 2.539 2.516 2.526 5,338,839 +0.02(+0.96%)
Jul 20, 2007 2.511 2.522 2.470 2.502 11,708,995 -0.04(-1.39%)
Jul 19, 2007 2.534 2.542 2.507 2.537 14,517,296 +0.04(+1.60%)
Jul 18, 2007 2.505 2.512 2.462 2.497 12,819,172 -0.00(-0.05%)
Jul 17, 2007 2.520 2.520 2.494 2.498 14,378,852 +0.01(+0.60%)
Jul 16, 2007 2.556 2.556 2.472 2.483 16,181,247 -0.06(-2.38%)
Jul 13, 2007 2.572 2.576 2.530 2.544 17,557,796 -0.03(-1.11%)
Jul 12, 2007 2.537 2.587 2.537 2.572 6,927,435 +0.07(+2.69%)
Jul 11, 2007 2.467 2.510 2.398 2.505 10,149,314 +0.05(+2.09%)
Jul 10, 2007 2.502 2.508 2.443 2.454 7,777,373 -0.07(-2.76%)
Jul 09, 2007 2.568 2.584 2.508 2.523 7,226,227 -0.02(-0.76%)
Jul 06, 2007 2.527 2.568 2.523 2.543 6,586,583 +0.04(+1.69%)
Jul 05, 2007 2.477 2.501 2.454 2.501 9,625,332 +0.02(+0.97%)
Jul 03, 2007 2.532 2.539 2.463 2.477 8,516,031 -0.07(-2.56%)
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.