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 )

2.640 +0.050 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2010 2.382 2.382 2.308 2.332 18,371,256 +0.03(+1.46%)
Jan 28, 2010 2.343 2.343 2.252 2.298 15,602,420 -0.03(-1.20%)
Jan 27, 2010 2.316 2.337 2.279 2.326 25,099,116 -0.01(-0.36%)
Jan 26, 2010 2.231 2.367 2.228 2.335 20,056,666 +0.09(+3.86%)
Jan 25, 2010 2.300 2.300 2.214 2.248 12,707,588 -0.01(-0.37%)
Jan 22, 2010 2.287 2.323 2.251 2.256 18,721,294 -0.06(-2.60%)
Jan 21, 2010 2.354 2.368 2.297 2.316 20,751,994 -0.05(-1.95%)
Jan 20, 2010 2.347 2.374 2.318 2.363 21,812,460 -0.04(-1.57%)
Jan 19, 2010 2.342 2.403 2.323 2.400 14,029,412 +0.02(+0.76%)
Jan 15, 2010 2.427 2.382 2.382 2.382 26,065,024 -0.05(-1.96%)
Jan 14, 2010 2.487 2.539 2.428 2.430 17,529,506 -0.08(-3.02%)
Jan 13, 2010 2.528 2.540 2.469 2.505 14,123,496 -0.02(-0.89%)
Jan 12, 2010 2.486 2.542 2.462 2.528 16,987,324 -0.01(-0.33%)
Jan 11, 2010 2.554 2.567 2.510 2.536 15,630,065 -0.02(-0.71%)
Jan 08, 2010 2.519 2.565 2.507 2.554 11,418,763 +0.02(+0.88%)
Jan 07, 2010 2.574 2.574 2.507 2.532 7,496,856 -0.06(-2.32%)
Jan 06, 2010 2.600 2.603 2.545 2.592 14,571,815 -0.03(-1.12%)
Jan 05, 2010 2.593 2.624 2.588 2.621 16,719,955 +0.04(+1.68%)
Jan 04, 2010 2.591 2.616 2.560 2.578 12,418,457 +0.05(+2.05%)
Dec 31, 2009 2.578 2.526 2.526 2.526 9,543,569 -0.03(-1.20%)
Dec 30, 2009 2.529 2.568 2.524 2.557 7,990,569 +0.03(+1.16%)
Dec 29, 2009 2.512 2.547 2.511 2.528 10,296,603 +0.04(+1.52%)
Dec 28, 2009 2.497 2.497 2.448 2.490 12,178,953 +0.05(+2.06%)
Dec 24, 2009 2.434 2.447 2.403 2.440 2,844,062 +0.04(+1.57%)
Dec 23, 2009 2.451 2.451 2.393 2.402 19,668,638 -0.01(-0.58%)
Dec 22, 2009 2.459 2.459 2.398 2.416 15,062,111 +0.00(+0.06%)
Dec 21, 2009 2.449 2.487 2.398 2.414 19,677,596 -0.00(-0.17%)
Dec 18, 2009 2.420 2.486 2.410 2.419 25,953,834 -0.06(-2.37%)
Dec 17, 2009 2.539 2.540 2.455 2.477 18,469,830 -0.13(-4.94%)
Dec 16, 2009 2.602 2.634 2.532 2.606 24,807,346 -0.00(-0.05%)
Dec 15, 2009 2.663 2.673 2.596 2.607 22,853,138 -0.10(-3.87%)
Dec 14, 2009 2.714 2.722 2.691 2.712 25,243,398 -0.03(-0.97%)
Dec 11, 2009 2.747 2.759 2.712 2.739 19,779,272 -0.02(-0.86%)
Dec 10, 2009 2.775 2.866 2.728 2.763 21,935,604 +0.03(+0.92%)
Dec 09, 2009 2.676 2.745 2.662 2.738 16,349,457 +0.07(+2.68%)
Dec 08, 2009 2.679 2.686 2.610 2.666 17,807,364 -0.03(-0.99%)
Dec 07, 2009 2.677 2.728 2.642 2.693 13,467,342 +0.01(+0.21%)
Dec 04, 2009 2.761 2.766 2.649 2.687 19,576,320 +0.00(+0.16%)
Dec 03, 2009 2.738 2.739 2.682 2.683 19,594,348 +0.01(+0.31%)
Dec 02, 2009 2.579 2.696 2.572 2.675 22,077,458 +0.11(+4.37%)
Dec 01, 2009 2.564 2.585 2.545 2.563 16,613,588 +0.05(+1.89%)
Nov 30, 2009 2.549 2.578 2.463 2.515 32,619,792 -0.02(-0.61%)
Nov 27, 2009 2.391 2.571 2.391 2.531 11,389,482 +0.04(+1.46%)
Nov 25, 2009 2.469 2.500 2.454 2.494 10,904,654 +0.01(+0.23%)
Nov 24, 2009 2.391 2.490 2.365 2.489 13,425,057 +0.10(+4.40%)
Nov 23, 2009 2.440 2.440 2.367 2.384 16,080,350 +0.01(+0.53%)
Nov 20, 2009 2.420 2.434 2.350 2.371 9,275,513 -0.04(-1.74%)
Nov 19, 2009 2.444 2.456 2.393 2.413 11,965,406 -0.04(-1.65%)
Nov 18, 2009 2.469 2.496 2.430 2.454 17,008,192 -0.03(-1.07%)
Nov 17, 2009 2.393 2.489 2.386 2.480 12,572,655 +0.07(+2.90%)
Nov 16, 2009 2.389 2.430 2.385 2.410 11,921,183 +0.06(+2.74%)
Nov 13, 2009 2.290 2.378 2.280 2.346 13,448,019 +0.06(+2.82%)
Nov 12, 2009 2.368 2.396 2.268 2.282 18,186,984 -0.08(-3.49%)
Nov 11, 2009 2.437 2.437 2.346 2.364 9,288,245 -0.01(-0.47%)
Nov 10, 2009 2.379 2.412 2.342 2.375 14,579,464 -0.04(-1.79%)
Nov 09, 2009 2.329 2.420 2.319 2.419 11,608,283 +0.13(+5.68%)
Nov 06, 2009 2.249 2.297 2.234 2.289 12,724,352 +0.01(+0.55%)
Nov 05, 2009 2.238 2.280 2.230 2.276 8,820,324 +0.05(+2.13%)
Nov 04, 2009 2.249 2.284 2.223 2.228 10,657,443 +0.00(+0.19%)
Nov 03, 2009 2.188 2.248 2.164 2.224 12,846,960 +0.02(+0.95%)
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.