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 (%)
Jul 31, 2006 1.616 1.627 1.603 1.627 4,860,251 +0.01(+0.72%)
Jul 28, 2006 1.604 1.633 1.602 1.615 2,981,025 +0.03(+1.91%)
Jul 27, 2006 1.622 1.630 1.578 1.585 3,838,874 -0.02(-1.25%)
Jul 26, 2006 1.604 1.619 1.598 1.605 11,575,600 -0.02(-1.31%)
Jul 25, 2006 1.602 1.641 1.583 1.626 6,624,203 +0.01(+0.46%)
Jul 24, 2006 1.557 1.623 1.554 1.619 5,878,946 +0.08(+4.96%)
Jul 21, 2006 1.595 1.597 1.536 1.542 3,889,809 -0.06(-3.48%)
Jul 20, 2006 1.612 1.617 1.586 1.598 4,385,753 -0.01(-0.70%)
Jul 19, 2006 1.568 1.619 1.563 1.609 3,155,275 +0.04(+2.62%)
Jul 18, 2006 1.516 1.576 1.514 1.568 7,945,826 +0.07(+4.45%)
Jul 17, 2006 1.489 1.507 1.483 1.501 4,299,968 +0.01(+0.85%)
Jul 14, 2006 1.552 1.556 1.485 1.489 9,602,547 -0.04(-2.52%)
Jul 13, 2006 1.554 1.566 1.527 1.527 7,498,136 -0.05(-3.12%)
Jul 12, 2006 1.598 1.604 1.570 1.576 3,629,773 -0.02(-1.38%)
Jul 11, 2006 1.563 1.603 1.548 1.598 6,865,473 +0.01(+0.71%)
Jul 10, 2006 1.588 1.600 1.578 1.587 3,804,024 +0.01(+0.83%)
Jul 07, 2006 1.610 1.610 1.556 1.574 5,822,650 -0.04(-2.54%)
Jul 06, 2006 1.595 1.634 1.591 1.615 8,468,578 +0.04(+2.41%)
Jul 05, 2006 1.610 1.616 1.576 1.577 11,650,662 -0.07(-4.45%)
Jul 03, 2006 1.613 1.660 1.613 1.651 5,693,973 +0.06(+3.85%)
Jun 30, 2006 1.651 1.660 1.581 1.589 11,956,270 -0.00(-0.14%)
Jun 29, 2006 1.526 1.597 1.519 1.592 12,937,435 +0.10(+6.68%)
Jun 28, 2006 1.451 1.496 1.451 1.492 13,591,545 +0.04(+2.85%)
Jun 27, 2006 1.452 1.468 1.427 1.451 10,168,191 +0.00(+0.05%)
Jun 26, 2006 1.412 1.452 1.393 1.450 8,010,165 +0.04(+2.69%)
Jun 23, 2006 1.364 1.423 1.361 1.412 8,213,904 +0.02(+1.61%)
Jun 22, 2006 1.410 1.426 1.384 1.390 11,757,893 -0.02(-1.43%)
Jun 21, 2006 1.370 1.419 1.369 1.410 14,125,020 +0.03(+1.94%)
Jun 20, 2006 1.399 1.399 1.374 1.383 6,267,659 +0.02(+1.37%)
Jun 19, 2006 1.414 1.425 1.360 1.364 8,900,183 -0.04(-2.71%)
Jun 16, 2006 1.390 1.418 1.352 1.402 10,731,155 -0.03(-1.83%)
Jun 15, 2006 1.318 1.432 1.318 1.428 10,967,063 +0.11(+8.41%)
Jun 14, 2006 1.363 1.369 1.258 1.318 19,352,538 +0.03(+2.14%)
Jun 13, 2006 1.360 1.392 1.290 1.290 13,854,261 -0.09(-6.54%)
Jun 12, 2006 1.462 1.471 1.374 1.380 7,093,339 -0.08(-5.61%)
Jun 09, 2006 1.505 1.508 1.460 1.462 8,490,024 -0.01(-0.48%)
Jun 08, 2006 1.459 1.479 1.434 1.469 16,355,427 -0.02(-1.08%)
Jun 07, 2006 1.487 1.526 1.459 1.485 11,130,591 -0.01(-0.94%)
Jun 06, 2006 1.479 1.500 1.420 1.500 13,591,545 +0.02(+1.46%)
Jun 05, 2006 1.515 1.536 1.478 1.478 7,463,286 -0.03(-2.24%)
Jun 02, 2006 1.545 1.546 1.470 1.512 10,015,387 +0.02(+1.32%)
Jun 01, 2006 1.432 1.495 1.430 1.492 29,392,052 +0.06(+4.44%)
May 31, 2006 1.489 1.493 1.406 1.429 15,200,012 -0.04(-2.52%)
May 30, 2006 1.500 1.519 1.420 1.466 16,446,574 -0.13(-8.24%)
May 26, 2006 1.559 1.602 1.526 1.597 16,921,072 +0.07(+4.31%)
May 25, 2006 1.395 1.537 1.395 1.531 23,821,394 +0.19(+14.57%)
May 24, 2006 1.404 1.416 1.324 1.337 21,333,632 -0.10(-7.22%)
May 23, 2006 1.459 1.494 1.423 1.441 20,242,556 +0.02(+1.53%)
May 22, 2006 1.435 1.445 1.385 1.419 14,712,110 -0.12(-8.09%)
May 19, 2006 1.561 1.574 1.511 1.544 13,092,920 +0.00(+0.24%)
May 18, 2006 1.554 1.585 1.525 1.540 11,508,581 -0.01(-0.36%)
May 17, 2006 1.567 1.600 1.545 1.546 17,119,450 -0.07(-4.41%)
May 16, 2006 1.638 1.643 1.589 1.617 11,154,718 +0.03(+2.00%)
May 15, 2006 1.575 1.628 1.557 1.585 15,888,972 -0.06(-3.78%)
May 12, 2006 1.697 1.697 1.640 1.648 15,460,047 -0.09(-5.23%)
May 11, 2006 1.833 1.833 1.731 1.739 8,189,777 -0.11(-6.03%)
May 10, 2006 1.880 1.884 1.845 1.850 6,211,363 -0.04(-2.17%)
May 09, 2006 1.865 1.901 1.864 1.891 8,350,624 +0.00(+0.04%)
May 08, 2006 1.889 1.907 1.871 1.891 4,651,150 -0.03(-1.50%)
May 05, 2006 1.882 1.921 1.866 1.919 13,060,751 +0.06(+2.98%)
May 04, 2006 1.817 1.881 1.815 1.864 6,972,704 +0.05(+2.67%)
May 03, 2006 1.819 1.830 1.804 1.815 8,146,884 -0.00(-0.18%)
May 02, 2006 1.748 1.837 1.738 1.819 7,597,325 +0.02(+0.91%)
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.