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, 2013 2.904 2.986 2.898 2.974 14,783,835 +0.06(+1.91%)
Apr 29, 2013 2.874 2.942 2.842 2.918 10,168,343 +0.06(+2.19%)
Apr 26, 2013 2.884 2.900 2.823 2.856 5,266,172 -0.04(-1.52%)
Apr 25, 2013 2.907 2.935 2.884 2.900 16,773,222 +0.00(+0.16%)
Apr 24, 2013 2.888 2.909 2.879 2.895 10,776,375 +0.02(+0.73%)
Apr 23, 2013 2.867 2.898 2.842 2.874 8,504,794 +0.01(+0.40%)
Apr 22, 2013 2.900 2.930 2.828 2.863 14,086,187 -0.03(-0.96%)
Apr 19, 2013 2.805 2.902 2.802 2.891 14,425,356 +0.08(+2.72%)
Apr 18, 2013 2.735 2.819 2.714 2.814 11,489,316 +0.08(+3.06%)
Apr 17, 2013 2.784 2.784 2.724 2.731 11,975,843 -0.04(-1.50%)
Apr 16, 2013 2.749 2.789 2.733 2.772 11,406,685 +0.03(+1.10%)
Apr 15, 2013 2.770 2.807 2.742 2.742 11,434,057 -0.05(-1.91%)
Apr 12, 2013 2.816 2.816 2.745 2.796 12,948,552 -0.01(-0.33%)
Apr 11, 2013 2.872 2.884 2.784 2.805 8,394,294 -0.04(-1.55%)
Apr 10, 2013 2.805 2.874 2.802 2.849 11,974,549 +0.10(+3.45%)
Apr 09, 2013 2.714 2.776 2.710 2.754 11,193,261 +0.05(+1.80%)
Apr 08, 2013 2.758 2.765 2.667 2.705 12,672,261 -0.13(-4.66%)
Apr 05, 2013 2.691 2.849 2.714 2.837 34,394,516 +0.15(+5.43%)
Apr 04, 2013 2.694 2.700 2.654 2.691 19,208,750 +0.02(+0.61%)
Apr 03, 2013 2.698 2.728 2.668 2.675 16,447,643 -0.03(-1.11%)
Apr 02, 2013 2.768 2.770 2.673 2.705 12,814,429 -0.04(-1.60%)
Apr 01, 2013 2.728 2.778 2.728 2.749 8,087,575 +0.00(+0.08%)
Mar 28, 2013 2.696 2.747 2.677 2.747 20,325,772 +0.06(+2.07%)
Mar 27, 2013 2.633 2.707 2.629 2.691 11,789,753 +0.05(+2.02%)
Mar 26, 2013 2.610 2.670 2.603 2.638 7,907,318 +0.04(+1.43%)
Mar 25, 2013 2.629 2.668 2.596 2.601 7,565,427 -0.04(-1.49%)
Mar 22, 2013 2.610 2.641 2.603 2.640 11,348,221 +0.03(+1.06%)
Mar 21, 2013 2.659 2.682 2.605 2.612 18,076,360 -0.02(-0.88%)
Mar 20, 2013 2.675 2.698 2.626 2.636 28,628,306 -0.39(-12.81%)
Mar 19, 2013 3.013 3.055 2.997 3.023 13,363,976 +0.00(+0.00%)
Mar 18, 2013 2.957 3.030 2.951 3.023 13,324,166 +0.02(+0.54%)
Mar 15, 2013 2.951 3.013 2.928 3.006 19,485,308 +0.05(+1.65%)
Mar 14, 2013 2.932 2.976 2.928 2.958 16,501,646 +0.01(+0.39%)
Mar 13, 2013 2.979 2.990 2.895 2.946 15,258,037 -0.01(-0.31%)
Mar 12, 2013 3.016 3.016 2.939 2.955 12,979,821 -0.05(-1.54%)
Mar 11, 2013 3.037 3.069 2.953 3.002 13,138,654 -0.03(-1.07%)
Mar 08, 2013 3.000 3.046 2.935 3.034 15,482,081 +0.02(+0.62%)
Mar 07, 2013 2.935 3.053 2.928 3.016 24,776,342 +0.16(+5.77%)
Mar 06, 2013 2.765 2.884 2.758 2.851 10,487,348 +0.09(+3.36%)
Mar 05, 2013 2.735 2.802 2.735 2.758 8,368,621 +0.02(+0.76%)
Mar 04, 2013 2.738 2.761 2.705 2.738 7,778,264 -0.00(-0.17%)
Mar 01, 2013 2.694 2.760 2.691 2.742 12,575,829 -0.02(-0.59%)
Feb 28, 2013 2.765 2.779 2.740 2.758 14,236,980 -0.01(-0.34%)
Feb 27, 2013 2.761 2.777 2.751 2.768 10,790,366 +0.02(+0.59%)
Feb 26, 2013 2.798 2.802 2.717 2.751 13,250,245 +0.06(+2.24%)
Feb 25, 2013 2.707 2.754 2.682 2.691 13,268,300 +0.03(+1.13%)
Feb 22, 2013 2.626 2.673 2.619 2.661 11,724,094 +0.05(+1.95%)
Feb 21, 2013 2.677 2.680 2.585 2.610 20,286,364 -0.09(-3.26%)
Feb 20, 2013 2.682 2.719 2.661 2.698 15,309,594 -0.00(-0.17%)
Feb 19, 2013 2.712 2.726 2.684 2.703 8,404,532 -0.00(-0.17%)
Feb 15, 2013 2.689 2.710 2.663 2.707 11,720,970 +0.06(+2.28%)
Feb 14, 2013 2.612 2.652 2.608 2.647 5,804,799 +0.05(+1.87%)
Feb 13, 2013 2.582 2.623 2.557 2.599 12,408,656 +0.04(+1.45%)
Feb 12, 2013 2.594 2.594 2.538 2.561 7,662,605 +0.01(+0.36%)
Feb 11, 2013 2.557 2.568 2.534 2.552 7,005,566 +0.01(+0.36%)
Feb 08, 2013 2.596 2.601 2.541 2.543 14,877,967 -0.09(-3.35%)
Feb 07, 2013 2.631 2.640 2.571 2.631 12,325,189 +0.03(+1.25%)
Feb 06, 2013 2.568 2.599 2.559 2.599 6,618,628 +0.04(+1.54%)
Feb 04, 2013 2.587 2.592 2.552 2.559 7,331,719 -0.04(-1.52%)
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.