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 (%)
May 29, 2009 1.835 1.890 1.813 1.851 19,732,742 +0.04(+2.08%)
May 28, 2009 1.798 1.816 1.774 1.813 11,376,857 +0.04(+2.29%)
May 27, 2009 1.795 1.806 1.760 1.772 15,427,770 -0.00(-0.16%)
May 26, 2009 1.756 1.800 1.756 1.775 18,727,842 +0.01(+0.40%)
May 22, 2009 1.758 1.788 1.736 1.768 13,642,078 +0.04(+2.35%)
May 21, 2009 1.765 1.765 1.715 1.728 13,079,058 -0.05(-2.68%)
May 20, 2009 1.830 1.832 1.770 1.775 15,635,927 -0.02(-1.17%)
May 19, 2009 1.859 1.859 1.791 1.796 12,939,786 -0.04(-1.98%)
May 18, 2009 1.817 1.835 1.807 1.832 7,745,332 +0.05(+2.75%)
May 15, 2009 1.792 1.823 1.778 1.784 12,478,721 -0.02(-1.01%)
May 14, 2009 1.777 1.809 1.756 1.802 10,892,158 +0.04(+2.16%)
May 13, 2009 1.757 1.784 1.738 1.764 15,646,460 -0.04(-2.29%)
May 12, 2009 1.777 1.813 1.769 1.805 23,273,256 +0.07(+3.80%)
May 11, 2009 1.721 1.747 1.685 1.739 12,727,701 +0.00(+0.06%)
May 08, 2009 1.765 1.776 1.720 1.738 22,121,790 +0.03(+1.57%)
May 07, 2009 1.748 1.757 1.701 1.711 19,283,768 -0.02(-0.97%)
May 06, 2009 1.786 1.786 1.716 1.728 26,514,836 -0.01(-0.45%)
May 05, 2009 1.769 1.778 1.716 1.736 11,494,802 -0.06(-3.36%)
May 04, 2009 1.751 1.798 1.749 1.796 8,195,603 +0.05(+2.69%)
May 01, 2009 1.699 1.751 1.663 1.749 15,640,858 +0.06(+3.85%)
Apr 30, 2009 1.731 1.741 1.682 1.684 13,663,292 -0.13(-6.93%)
Apr 29, 2009 1.764 1.816 1.764 1.810 12,744,134 +0.07(+3.79%)
Apr 28, 2009 1.691 1.750 1.691 1.744 10,706,724 +0.05(+3.25%)
Apr 27, 2009 1.656 1.719 1.651 1.689 25,680,328 +0.01(+0.87%)
Apr 24, 2009 1.690 1.705 1.656 1.674 26,023,708 -0.03(-2.03%)
Apr 23, 2009 1.761 1.774 1.702 1.709 18,246,314 -0.04(-2.30%)
Apr 22, 2009 1.740 1.770 1.737 1.749 11,781,993 -0.03(-1.45%)
Apr 21, 2009 1.700 1.815 1.685 1.775 12,138,251 +0.08(+4.55%)
Apr 20, 2009 1.713 1.727 1.689 1.698 11,369,154 -0.06(-3.56%)
Apr 17, 2009 1.763 1.788 1.756 1.760 16,463,338 -0.01(-0.38%)
Apr 16, 2009 1.751 1.777 1.732 1.767 21,946,450 +0.05(+2.87%)
Apr 15, 2009 1.683 1.720 1.681 1.718 8,424,596 +0.00(+0.06%)
Apr 14, 2009 1.773 1.777 1.712 1.717 19,839,564 -0.10(-5.66%)
Apr 13, 2009 1.826 1.835 1.798 1.820 9,053,131 -0.01(-0.61%)
Apr 09, 2009 1.853 1.864 1.817 1.831 10,395,843 +0.03(+1.80%)
Apr 08, 2009 1.786 1.811 1.775 1.798 10,056,412 +0.05(+3.08%)
Apr 07, 2009 1.772 1.772 1.719 1.745 11,621,835 -0.05(-2.68%)
Apr 06, 2009 1.811 1.832 1.788 1.793 11,172,697 -0.08(-4.47%)
Apr 03, 2009 1.853 1.887 1.838 1.877 14,971,834 +0.07(+4.03%)
Apr 02, 2009 1.819 1.832 1.795 1.804 12,139,690 +0.04(+2.09%)
Apr 01, 2009 1.654 1.769 1.644 1.767 18,829,938 +0.11(+6.83%)
Mar 31, 2009 1.658 1.700 1.648 1.654 17,826,908 +0.02(+0.96%)
Mar 30, 2009 1.617 1.641 1.579 1.638 11,590,282 -0.12(-6.57%)
Mar 26, 2009 1.690 1.761 1.681 1.754 12,000,870 +0.07(+4.40%)
Mar 25, 2009 1.680 1.697 1.651 1.680 17,875,438 +0.03(+1.63%)
Mar 24, 2009 1.686 1.693 1.641 1.653 13,433,782 -0.05(-2.70%)
Mar 23, 2009 1.644 1.707 1.644 1.699 11,122,987 +0.11(+7.20%)
Mar 20, 2009 1.658 1.663 1.578 1.585 12,928,553 -0.08(-4.82%)
Mar 19, 2009 1.695 1.702 1.652 1.665 9,796,091 -0.01(-0.42%)
Mar 18, 2009 1.585 1.672 1.553 1.672 12,715,592 +0.09(+5.51%)
Mar 17, 2009 1.542 1.585 1.533 1.585 10,082,076 +0.04(+2.39%)
Mar 16, 2009 1.568 1.600 1.538 1.548 9,498,399 -0.01(-0.36%)
Mar 13, 2009 1.552 1.560 1.521 1.553 0 +0.01(+0.43%)
Mar 12, 2009 1.525 1.556 1.497 1.547 13,198,284 +0.04(+2.37%)
Mar 11, 2009 1.592 1.605 1.504 1.511 16,040,222 -0.08(-4.93%)
Mar 10, 2009 1.552 1.589 1.548 1.589 12,751,184 +0.07(+4.87%)
Mar 09, 2009 1.486 1.539 1.477 1.515 7,785,114 -0.00(-0.07%)
Mar 06, 2009 1.489 1.517 1.481 1.516 0 +0.04(+3.04%)
Mar 05, 2009 1.493 1.507 1.456 1.472 9,814,892 -0.03(-1.87%)
Mar 04, 2009 1.453 1.530 1.453 1.500 9,053,900 +0.05(+3.24%)
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.