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, 2010 2.295 2.313 2.270 2.311 20,099,418 -0.28(-10.71%)
Apr 29, 2010 2.579 2.609 2.564 2.588 15,606,288 +0.04(+1.76%)
Apr 28, 2010 2.510 2.563 2.483 2.543 21,821,490 +0.06(+2.54%)
Apr 27, 2010 2.500 2.545 2.469 2.480 24,539,162 -0.04(-1.61%)
Apr 26, 2010 2.515 2.570 2.515 2.521 16,017,569 +0.02(+0.78%)
Apr 23, 2010 2.421 2.505 2.416 2.501 20,997,812 +0.07(+2.82%)
Apr 22, 2010 2.403 2.438 2.375 2.433 14,521,445 +0.02(+0.75%)
Apr 21, 2010 2.420 2.449 2.391 2.414 89,931 +0.00(+0.17%)
Apr 20, 2010 2.405 2.423 2.392 2.410 87,035 +0.02(+0.94%)
Apr 19, 2010 2.386 2.417 2.364 2.388 12,244,135 -0.02(-0.76%)
Apr 16, 2010 2.413 2.413 2.346 2.406 17,961,084 -0.02(-0.64%)
Apr 15, 2010 2.393 2.438 2.393 2.421 15,552,708 +0.01(+0.52%)
Apr 14, 2010 2.384 2.414 2.364 2.409 9,929,308 +0.04(+1.77%)
Apr 13, 2010 2.333 2.367 2.323 2.367 9,622,341 +0.03(+1.38%)
Apr 12, 2010 2.357 2.364 2.332 2.335 8,970,884 -0.01(-0.36%)
Apr 09, 2010 2.333 2.358 2.329 2.343 10,619,483 +0.01(+0.42%)
Apr 08, 2010 2.336 2.350 2.315 2.333 14,228,318 -0.02(-1.01%)
Apr 07, 2010 2.395 2.395 2.343 2.357 25,481,194 -0.03(-1.46%)
Apr 06, 2010 2.378 2.393 2.364 2.392 14,067,257 +0.00(+0.06%)
Apr 05, 2010 2.371 2.409 2.368 2.391 10,775,233 +0.03(+1.24%)
Apr 01, 2010 2.350 2.361 2.361 2.361 28,519,188 +0.03(+1.44%)
Mar 31, 2010 2.350 2.377 2.314 2.328 17,205,504 -0.04(-1.60%)
Mar 30, 2010 2.361 2.367 2.347 2.365 19,571,780 +0.01(+0.54%)
Mar 29, 2010 2.329 2.353 2.322 2.353 9,735,313 +0.04(+1.75%)
Mar 26, 2010 2.307 2.314 2.294 2.312 12,654,222 +0.00(+0.00%)
Mar 25, 2010 2.353 2.353 2.305 2.312 20,030,622 -0.04(-1.61%)
Mar 24, 2010 2.336 2.364 2.329 2.350 24,712,484 +0.00(+0.00%)
Mar 23, 2010 2.303 2.354 2.303 2.350 11,878,362 +0.06(+2.63%)
Mar 22, 2010 2.261 2.292 2.234 2.290 20,237,958 +0.01(+0.43%)
Mar 19, 2010 2.342 2.347 2.256 2.280 21,314,866 -0.04(-1.93%)
Mar 18, 2010 2.395 2.400 2.309 2.325 18,608,644 -0.09(-3.60%)
Mar 17, 2010 2.407 2.419 2.393 2.412 7,101,974 +0.02(+0.64%)
Mar 16, 2010 2.393 2.413 2.370 2.396 8,191,263 +0.01(+0.53%)
Mar 15, 2010 2.388 2.393 2.382 2.384 3,938,799 -0.03(-1.22%)
Mar 12, 2010 2.420 2.426 2.405 2.413 5,335,820 -0.01(-0.46%)
Mar 11, 2010 2.417 2.424 2.393 2.424 5,874,957 -0.00(-0.06%)
Mar 10, 2010 2.412 2.445 2.402 2.426 9,998,587 +0.03(+1.23%)
Mar 09, 2010 2.367 2.421 2.364 2.396 14,436,111 +0.01(+0.35%)
Mar 08, 2010 2.419 2.424 2.385 2.388 10,905,798 -0.04(-1.61%)
Mar 05, 2010 2.423 2.430 2.396 2.427 7,737,976 +0.04(+1.52%)
Mar 04, 2010 2.412 2.419 2.351 2.391 10,474,142 +0.01(+0.29%)
Mar 03, 2010 2.356 2.409 2.346 2.384 14,039,863 +0.05(+2.10%)
Mar 02, 2010 2.358 2.377 2.323 2.335 7,713,906 -0.01(-0.24%)
Mar 01, 2010 2.307 2.342 2.297 2.340 7,487,570 +0.05(+2.20%)
Feb 26, 2010 2.321 2.321 2.265 2.290 23,321,802 -0.02(-1.03%)
Feb 25, 2010 2.205 2.316 2.192 2.314 18,582,710 +0.07(+2.98%)
Feb 24, 2010 2.254 2.270 2.230 2.247 12,296,321 +0.00(+0.07%)
Feb 23, 2010 2.300 2.308 2.242 2.245 12,066,389 -0.07(-3.02%)
Feb 22, 2010 2.375 2.375 2.308 2.315 8,369,889 -0.04(-1.84%)
Feb 19, 2010 2.375 2.392 2.339 2.358 14,068,830 -0.02(-0.71%)
Feb 18, 2010 2.347 2.382 2.340 2.375 10,339,789 +0.03(+1.13%)
Feb 17, 2010 2.378 2.378 2.316 2.349 12,158,372 +0.02(+0.66%)
Feb 16, 2010 2.326 2.368 2.314 2.333 10,827,333 +0.02(+0.72%)
Feb 12, 2010 2.309 2.316 2.316 2.316 23,457,878 -0.06(-2.42%)
Feb 11, 2010 2.294 2.381 2.275 2.374 16,135,152 +0.08(+3.67%)
Feb 10, 2010 2.304 2.316 2.259 2.290 14,189,858 -0.01(-0.37%)
Feb 09, 2010 2.304 2.344 2.276 2.298 17,378,526 +0.05(+2.37%)
Feb 08, 2010 2.241 2.277 2.221 2.245 19,128,702 -0.03(-1.11%)
Feb 05, 2010 2.210 2.275 2.153 2.270 25,620,438 +0.09(+4.24%)
Feb 04, 2010 2.252 2.261 2.175 2.178 20,387,180 -0.13(-5.46%)
Feb 03, 2010 2.332 2.342 2.290 2.304 11,906,028 -0.05(-2.31%)
Feb 02, 2010 2.388 2.388 2.328 2.358 12,572,491 -0.03(-1.29%)
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.