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 (%)
Apr 30, 2008 2.156 2.408 2.152 2.295 17,366,698 +0.13(+6.10%)
Apr 29, 2008 2.221 2.221 2.144 2.163 9,474,880 -0.08(-3.59%)
Apr 28, 2008 2.274 2.284 2.237 2.244 9,819,709 -0.19(-7.73%)
Apr 25, 2008 2.412 2.432 2.376 2.432 11,107,965 +0.05(+2.16%)
Apr 24, 2008 2.334 2.395 2.315 2.380 10,114,469 +0.05(+2.26%)
Apr 23, 2008 2.313 2.334 2.294 2.328 5,100,922 +0.01(+0.53%)
Apr 22, 2008 2.310 2.336 2.249 2.315 11,361,263 +0.00(+0.00%)
Apr 21, 2008 2.306 2.332 2.262 2.315 7,024,032 +0.02(+1.03%)
Apr 18, 2008 2.313 2.313 2.278 2.292 11,545,602 +0.05(+2.20%)
Apr 17, 2008 2.201 2.254 2.173 2.243 6,405,693 +0.05(+2.40%)
Apr 16, 2008 2.153 2.202 2.140 2.190 4,947,224 +0.07(+3.33%)
Apr 15, 2008 2.123 2.143 2.097 2.120 3,744,743 +0.01(+0.37%)
Apr 14, 2008 2.122 2.142 2.096 2.112 3,958,330 -0.02(-0.94%)
Apr 11, 2008 2.128 2.153 2.116 2.132 4,737,096 -0.02(-0.94%)
Apr 10, 2008 2.137 2.175 2.118 2.152 5,171,632 -0.01(-0.26%)
Apr 09, 2008 2.179 2.188 2.144 2.158 7,348,442 -0.02(-0.93%)
Apr 08, 2008 2.122 2.197 2.107 2.178 12,143,907 +0.06(+2.91%)
Apr 07, 2008 2.262 2.312 2.092 2.116 28,939,528 -0.09(-3.96%)
Apr 04, 2008 2.230 2.248 2.197 2.203 11,971,283 -0.01(-0.61%)
Apr 03, 2008 2.180 2.249 2.171 2.217 8,102,732 +0.01(+0.41%)
Apr 02, 2008 2.113 2.211 2.096 2.208 15,718,404 +0.12(+5.56%)
Apr 01, 2008 2.031 2.123 2.031 2.092 18,230,596 +0.07(+3.60%)
Mar 31, 2008 1.949 2.027 1.938 2.019 16,483,060 +0.04(+2.27%)
Mar 28, 2008 1.975 1.985 1.946 1.974 11,681,893 +0.01(+0.28%)
Mar 27, 2008 1.917 1.998 1.913 1.968 16,387,338 +0.08(+4.45%)
Mar 26, 2008 1.935 1.937 1.870 1.885 11,640,431 -0.07(-3.55%)
Mar 25, 2008 1.975 2.001 1.944 1.954 9,473,352 -0.01(-0.40%)
Mar 24, 2008 1.979 2.005 1.940 1.962 5,067,627 -0.00(-0.17%)
Mar 21, 2008 1.923 1.999 1.919 1.965 10,953,070 +0.00(+0.00%)
Mar 20, 2008 1.923 1.999 1.919 1.965 10,953,070 -0.00(-0.06%)
Mar 19, 2008 2.069 2.075 1.960 1.966 18,688,018 -0.08(-4.09%)
Mar 18, 2008 2.068 2.068 1.982 2.050 9,660,452 +0.08(+4.21%)
Mar 17, 2008 1.917 2.001 1.906 1.967 9,809,191 -0.05(-2.66%)
Mar 14, 2008 2.074 2.095 1.972 2.021 11,346,653 -0.03(-1.31%)
Mar 13, 2008 1.986 2.054 1.955 2.048 13,836,497 -0.02(-0.87%)
Mar 12, 2008 2.106 2.111 2.057 2.066 8,590,759 -0.01(-0.43%)
Mar 11, 2008 2.061 2.094 2.003 2.075 10,608,429 +0.06(+3.00%)
Mar 10, 2008 2.124 2.124 2.004 2.014 15,624,800 -0.08(-3.85%)
Mar 07, 2008 2.109 2.109 2.049 2.095 26,564,206 -0.12(-5.50%)
Mar 06, 2008 2.290 2.290 2.211 2.217 9,002,026 -0.08(-3.37%)
Mar 05, 2008 2.283 2.312 2.254 2.294 11,030,268 +0.06(+2.55%)
Mar 04, 2008 2.271 2.300 2.227 2.237 34,896,744 -0.00(-0.10%)
Mar 03, 2008 2.128 2.243 2.128 2.239 16,135,765 +0.11(+5.15%)
Feb 29, 2008 2.126 2.170 2.096 2.130 13,479,846 -0.04(-1.70%)
Feb 28, 2008 2.182 2.193 2.124 2.167 13,662,005 -0.03(-1.22%)
Feb 27, 2008 2.195 2.237 2.154 2.193 14,161,890 +0.02(+0.82%)
Feb 26, 2008 2.054 2.196 2.054 2.175 11,115,230 +0.09(+4.24%)
Feb 25, 2008 2.095 2.104 2.051 2.087 8,084,065 +0.01(+0.70%)
Feb 22, 2008 2.075 2.081 2.013 2.073 9,070,967 +0.03(+1.65%)
Feb 21, 2008 2.075 2.109 2.022 2.039 14,690,468 +0.00(+0.05%)
Feb 20, 2008 1.955 2.057 1.942 2.038 9,554,195 +0.06(+3.00%)
Feb 19, 2008 2.059 2.069 1.967 1.979 7,617,771 -0.01(-0.62%)
Feb 18, 2008 1.980 1.998 1.963 1.991 0 +0.00(+0.00%)
Feb 15, 2008 1.980 1.998 1.963 1.991 10,801,821 +0.01(+0.51%)
Feb 14, 2008 2.010 2.020 1.975 1.981 17,664,630 +0.03(+1.49%)
Feb 13, 2008 1.925 1.965 1.919 1.952 20,666,414 +0.05(+2.59%)
Feb 12, 2008 1.877 1.927 1.870 1.902 14,357,256 +0.07(+3.60%)
Feb 11, 2008 1.813 1.838 1.793 1.836 10,418,165 +0.03(+1.48%)
Feb 08, 2008 1.775 1.832 1.769 1.810 9,186,723 +0.01(+0.75%)
Feb 07, 2008 1.792 1.811 1.766 1.796 12,160,350 +0.00(+0.06%)
Feb 06, 2008 1.791 1.842 1.768 1.795 16,015,863 +0.01(+0.75%)
Feb 05, 2008 1.813 1.845 1.782 1.782 12,976,218 -0.08(-4.44%)
Feb 04, 2008 1.834 1.898 1.804 1.864 17,636,840 +0.05(+2.97%)
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.