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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 2.369 2.393 2.344 2.393 34,943 +0.04(+1.55%)
Sep 29, 2010 2.339 2.366 2.333 2.356 142,678 +0.02(+0.87%)
Sep 28, 2010 2.306 2.347 2.295 2.336 426,562 +0.04(+1.52%)
Sep 27, 2010 2.295 2.327 2.286 2.301 12,633,673 +0.02(+0.90%)
Sep 24, 2010 2.363 2.368 2.266 2.280 12,760,130 -0.08(-3.22%)
Sep 23, 2010 2.369 2.372 2.350 2.356 79,306 -0.02(-0.80%)
Sep 22, 2010 2.352 2.382 2.339 2.375 10,252,513 +0.04(+1.88%)
Sep 21, 2010 2.355 2.365 2.308 2.331 103,693 -0.03(-1.18%)
Sep 20, 2010 2.390 2.398 2.349 2.359 7,601,546 -0.02(-0.98%)
Sep 17, 2010 2.382 2.423 2.353 2.382 7,732,997 -0.02(-0.79%)
Sep 15, 2010 2.401 2.404 2.355 2.401 7,880,204 +0.01(+0.55%)
Sep 14, 2010 2.384 2.417 2.372 2.388 47,534 +0.02(+0.86%)
Sep 13, 2010 2.353 2.382 2.352 2.368 8,908,102 +0.02(+0.75%)
Sep 10, 2010 2.341 2.368 2.323 2.350 7,741,320 +0.04(+1.64%)
Sep 09, 2010 2.306 2.318 2.280 2.312 162,208 +0.02(+0.89%)
Sep 08, 2010 2.356 2.371 2.286 2.292 201,906 -0.06(-2.42%)
Sep 07, 2010 2.393 2.393 2.346 2.349 53,453 -0.03(-1.35%)
Sep 03, 2010 2.393 2.406 2.375 2.381 11,459,342 +0.02(+0.68%)
Sep 02, 2010 2.423 2.423 2.352 2.365 94,753 -0.07(-2.70%)
Sep 01, 2010 2.412 2.466 2.407 2.431 11,484,353 +0.04(+1.71%)
Aug 31, 2010 2.388 2.422 2.349 2.390 195,967 -0.01(-0.49%)
Aug 30, 2010 2.397 2.420 2.382 2.401 14,490,050 +0.00(+0.06%)
Aug 27, 2010 2.400 2.401 2.349 2.400 17,170,960 +0.11(+4.98%)
Aug 26, 2010 2.250 2.314 2.239 2.286 428,460 +0.04(+1.89%)
Aug 25, 2010 2.193 2.248 2.163 2.244 115,023 +0.04(+1.86%)
Aug 24, 2010 2.134 2.222 2.125 2.203 23,222 +0.04(+2.03%)
Aug 23, 2010 2.203 2.206 2.158 2.159 9,770,716 -0.04(-1.99%)
Aug 20, 2010 2.133 2.209 2.095 2.203 10,031,152 +0.07(+3.21%)
Aug 19, 2010 2.131 2.156 2.128 2.134 144,500 -0.01(-0.61%)
Aug 18, 2010 2.160 2.163 2.143 2.147 150,104 -0.01(-0.27%)
Aug 17, 2010 2.174 2.176 2.150 2.153 224,766 +0.00(+0.07%)
Aug 16, 2010 2.123 2.165 2.098 2.152 8,213,287 +0.03(+1.31%)
Aug 13, 2010 2.124 2.156 2.118 2.124 13,474,653 -0.03(-1.42%)
Aug 12, 2010 2.139 2.163 2.137 2.155 25,688 -0.01(-0.27%)
Aug 11, 2010 2.174 2.182 2.152 2.160 9,968,636 -0.05(-2.05%)
Aug 10, 2010 2.198 2.219 2.181 2.206 51,562 -0.01(-0.46%)
Aug 09, 2010 2.219 2.229 2.206 2.216 7,742,519 +0.00(+0.00%)
Aug 06, 2010 2.216 2.226 2.190 2.216 8,243,175 -0.01(-0.39%)
Aug 05, 2010 2.212 2.228 2.203 2.225 264,436 +0.01(+0.26%)
Aug 04, 2010 2.217 2.237 2.209 2.219 92,150 +0.00(+0.13%)
Aug 03, 2010 2.228 2.235 2.212 2.216 59,830 -0.01(-0.46%)
Aug 02, 2010 2.252 2.263 2.223 2.226 13,461,891 +0.01(+0.33%)
Jul 30, 2010 2.219 2.247 2.206 2.219 17,119,740 -0.01(-0.26%)
Jul 29, 2010 2.219 2.231 2.204 2.225 295,221 +0.02(+0.99%)
Jul 28, 2010 2.191 2.219 2.181 2.203 17,682,472 +0.00(+0.20%)
Jul 27, 2010 2.190 2.206 2.171 2.198 591,847 +0.02(+1.01%)
Jul 26, 2010 2.158 2.181 2.144 2.177 11,338,756 +0.01(+0.68%)
Jul 23, 2010 2.114 2.162 2.112 2.162 13,128,609 +0.01(+0.54%)
Jul 22, 2010 2.118 2.172 2.111 2.150 65,605 +0.06(+2.93%)
Jul 21, 2010 2.109 2.114 2.082 2.089 12,103,766 -0.01(-0.42%)
Jul 20, 2010 2.063 2.106 2.060 2.098 90,595 +0.01(+0.70%)
Jul 19, 2010 2.089 2.106 2.073 2.083 9,360,347 -0.02(-0.83%)
Jul 16, 2010 2.101 2.130 2.090 2.101 12,736,078 -0.04(-1.71%)
Jul 15, 2010 2.146 2.158 2.112 2.137 12,488,768 -0.02(-1.08%)
Jul 14, 2010 2.171 2.182 2.120 2.160 35,888 -0.04(-1.73%)
Jul 13, 2010 2.214 2.220 2.181 2.198 35,765 +0.02(+0.94%)
Jul 12, 2010 2.210 2.210 2.146 2.178 12,414,017 -0.03(-1.32%)
Jul 09, 2010 2.207 2.222 2.118 2.207 23,722,392 +0.03(+1.20%)
Jul 08, 2010 2.222 2.232 2.152 2.181 24,890,146 -0.05(-2.23%)
Jul 07, 2010 2.232 2.244 2.206 2.231 552,170 +0.00(+0.07%)
Jul 06, 2010 2.228 2.264 2.206 2.229 395,674 +0.04(+1.66%)
Jul 02, 2010 2.193 2.212 2.166 2.193 11,186,589 +0.02(+1.08%)
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.