Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.400 -0.060 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2008 2.199 2.456 2.195 2.341 17,029,162 +0.13(+6.10%)
Apr 29, 2008 2.265 2.265 2.187 2.206 9,290,728 -0.08(-3.59%)
Apr 28, 2008 2.319 2.329 2.281 2.288 9,628,854 -0.19(-7.73%)
Apr 25, 2008 2.459 2.480 2.423 2.480 10,892,073 +0.05(+2.16%)
Apr 24, 2008 2.381 2.442 2.361 2.427 9,917,886 +0.05(+2.26%)
Apr 23, 2008 2.359 2.381 2.340 2.374 5,001,781 +0.01(+0.53%)
Apr 22, 2008 2.356 2.382 2.294 2.361 11,140,447 +0.00(+0.00%)
Apr 21, 2008 2.352 2.378 2.306 2.361 6,887,514 +0.02(+1.03%)
Apr 18, 2008 2.359 2.359 2.324 2.337 11,321,204 +0.05(+2.20%)
Apr 17, 2008 2.245 2.299 2.216 2.287 6,281,192 +0.05(+2.40%)
Apr 16, 2008 2.196 2.246 2.182 2.233 4,851,071 +0.07(+3.33%)
Apr 15, 2008 2.165 2.186 2.139 2.162 3,671,961 +0.01(+0.37%)
Apr 14, 2008 2.164 2.184 2.138 2.154 3,881,396 -0.02(-0.94%)
Apr 11, 2008 2.171 2.196 2.158 2.174 4,645,026 -0.02(-0.94%)
Apr 10, 2008 2.180 2.219 2.160 2.195 5,071,117 -0.01(-0.26%)
Apr 09, 2008 2.222 2.231 2.187 2.200 7,205,619 -0.02(-0.92%)
Apr 08, 2008 2.164 2.240 2.149 2.221 11,907,880 +0.06(+2.91%)
Apr 07, 2008 2.306 2.358 2.133 2.158 28,377,064 -0.09(-3.96%)
Apr 04, 2008 2.275 2.293 2.240 2.247 11,738,611 -0.01(-0.61%)
Apr 03, 2008 2.223 2.294 2.214 2.261 7,945,249 +0.01(+0.41%)
Apr 02, 2008 2.155 2.255 2.138 2.252 15,412,903 +0.12(+5.56%)
Apr 01, 2008 2.071 2.165 2.071 2.133 17,876,270 +0.07(+3.60%)
Mar 31, 2008 1.988 2.067 1.977 2.059 16,162,697 +0.05(+2.27%)
Mar 28, 2008 2.014 2.025 1.985 2.013 11,454,846 +0.01(+0.28%)
Mar 27, 2008 1.955 2.037 1.950 2.007 16,068,836 +0.09(+4.45%)
Mar 26, 2008 1.973 1.976 1.907 1.922 11,414,189 -0.07(-3.55%)
Mar 25, 2008 2.014 2.041 1.982 1.993 9,289,229 -0.01(-0.40%)
Mar 24, 2008 2.018 2.045 1.979 2.001 4,969,133 -0.00(-0.17%)
Mar 21, 2008 1.961 2.038 1.957 2.004 10,740,188 +0.00(+0.00%)
Mar 20, 2008 1.961 2.038 1.957 2.004 10,740,188 -0.00(-0.06%)
Mar 19, 2008 2.110 2.116 1.998 2.005 18,324,800 -0.09(-4.09%)
Mar 18, 2008 2.109 2.109 2.021 2.091 9,472,693 +0.08(+4.21%)
Mar 17, 2008 1.955 2.041 1.944 2.006 9,618,541 -0.05(-2.66%)
Mar 14, 2008 2.115 2.136 2.011 2.061 11,126,121 -0.03(-1.31%)
Mar 13, 2008 2.026 2.094 1.994 2.088 13,567,573 -0.02(-0.87%)
Mar 12, 2008 2.148 2.152 2.098 2.107 8,423,791 -0.01(-0.43%)
Mar 11, 2008 2.102 2.135 2.043 2.116 10,402,245 +0.06(+3.00%)
Mar 10, 2008 2.166 2.166 2.044 2.054 15,321,118 -0.08(-3.85%)
Mar 07, 2008 2.151 2.151 2.090 2.136 26,047,908 -0.12(-5.50%)
Mar 06, 2008 2.335 2.335 2.255 2.261 8,827,064 -0.08(-3.37%)
Mar 05, 2008 2.328 2.358 2.299 2.340 10,815,885 +0.06(+2.55%)
Mar 04, 2008 2.316 2.345 2.271 2.281 34,218,496 -0.00(-0.10%)
Mar 03, 2008 2.171 2.287 2.171 2.284 15,822,153 +0.11(+5.15%)
Feb 29, 2008 2.168 2.213 2.138 2.172 13,217,854 -0.04(-1.70%)
Feb 28, 2008 2.225 2.237 2.166 2.209 13,396,473 -0.03(-1.22%)
Feb 27, 2008 2.238 2.281 2.197 2.237 13,886,642 +0.02(+0.82%)
Feb 26, 2008 2.094 2.239 2.094 2.219 10,899,196 +0.09(+4.24%)
Feb 25, 2008 2.136 2.146 2.092 2.128 7,926,945 +0.01(+0.70%)
Feb 22, 2008 2.116 2.123 2.053 2.114 8,894,665 +0.03(+1.65%)
Feb 21, 2008 2.116 2.151 2.062 2.079 14,404,946 +0.00(+0.05%)
Feb 20, 2008 1.994 2.098 1.980 2.078 9,368,501 +0.06(+3.00%)
Feb 19, 2008 2.100 2.110 2.006 2.018 7,469,713 -0.01(-0.62%)
Feb 18, 2008 2.019 2.037 2.002 2.030 0 +0.00(+0.00%)
Feb 15, 2008 2.019 2.037 2.002 2.030 10,591,878 +0.01(+0.51%)
Feb 14, 2008 2.050 2.060 2.014 2.020 17,321,304 +0.03(+1.49%)
Feb 13, 2008 1.963 2.004 1.957 1.990 20,264,744 +0.05(+2.59%)
Feb 12, 2008 1.914 1.965 1.907 1.940 14,078,211 +0.07(+3.60%)
Feb 11, 2008 1.849 1.874 1.828 1.873 10,215,680 +0.03(+1.48%)
Feb 08, 2008 1.810 1.868 1.804 1.845 9,008,171 +0.01(+0.75%)
Feb 07, 2008 1.827 1.847 1.801 1.832 11,924,003 +0.00(+0.06%)
Feb 06, 2008 1.826 1.879 1.803 1.831 15,704,581 +0.01(+0.75%)
Feb 05, 2008 1.849 1.882 1.817 1.817 12,724,014 -0.08(-4.44%)
Feb 04, 2008 1.871 1.936 1.840 1.901 17,294,052 +0.05(+2.97%)
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.