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, 2014 2.751 2.810 2.721 2.806 12,326,292 +0.07(+2.72%)
Apr 29, 2014 2.758 2.806 2.725 2.732 9,637,043 +0.00(+0.14%)
Apr 28, 2014 2.658 2.736 2.636 2.728 10,693,322 +0.07(+2.52%)
Apr 25, 2014 2.762 2.775 2.646 2.661 12,775,032 -0.10(-3.77%)
Apr 24, 2014 2.788 2.788 2.713 2.766 21,870,792 -0.01(-0.27%)
Apr 23, 2014 2.728 2.780 2.702 2.773 30,562,026 +0.06(+2.19%)
Apr 22, 2014 2.665 2.725 2.650 2.713 12,628,622 +0.03(+1.25%)
Apr 21, 2014 2.717 2.717 2.672 2.680 7,591,201 -0.01(-0.55%)
Apr 17, 2014 2.609 2.695 2.695 2.695 11,095,096 +0.08(+3.13%)
Apr 16, 2014 2.672 2.672 2.583 2.613 12,426,464 -0.00(-0.14%)
Apr 15, 2014 2.684 2.684 2.587 2.617 29,009,864 -0.09(-3.17%)
Apr 14, 2014 2.687 2.725 2.672 2.702 7,105,772 +0.00(+0.00%)
Apr 11, 2014 2.628 2.702 2.628 2.702 36,542,108 +0.03(+1.26%)
Apr 10, 2014 2.648 2.700 2.639 2.669 13,012,839 +0.03(+1.13%)
Apr 09, 2014 2.624 2.680 2.520 2.639 14,769,691 -0.06(-2.07%)
Apr 08, 2014 2.721 2.747 2.658 2.695 13,787,862 +0.03(+0.98%)
Apr 07, 2014 2.594 2.691 2.591 2.669 13,334,762 +0.09(+3.31%)
Apr 04, 2014 2.632 2.639 2.576 2.583 11,763,131 +0.04(+1.46%)
Apr 03, 2014 2.613 2.632 2.546 2.546 13,752,919 -0.06(-2.15%)
Apr 02, 2014 2.505 2.624 2.486 2.602 13,707,912 +0.11(+4.48%)
Apr 01, 2014 2.501 2.505 2.442 2.490 14,811,581 -0.04(-1.62%)
Mar 31, 2014 2.550 2.561 2.527 2.531 14,115,024 +0.00(+0.00%)
Mar 28, 2014 2.527 2.613 2.512 2.531 14,880,676 +0.02(+0.89%)
Mar 27, 2014 2.382 2.512 2.371 2.509 21,044,668 +0.19(+8.36%)
Mar 26, 2014 2.334 2.356 2.308 2.315 8,773,613 +0.01(+0.48%)
Mar 25, 2014 2.252 2.311 2.248 2.304 8,403,620 +0.06(+2.65%)
Mar 24, 2014 2.244 2.263 2.194 2.244 9,199,301 +0.03(+1.17%)
Mar 21, 2014 2.189 2.263 2.189 2.218 17,721,796 +0.00(+0.17%)
Mar 20, 2014 2.163 2.226 2.155 2.215 12,692,780 +0.05(+2.41%)
Mar 19, 2014 2.144 2.189 2.118 2.163 12,892,296 +0.01(+0.35%)
Mar 18, 2014 2.077 2.166 2.077 2.155 13,958,153 +0.08(+3.76%)
Mar 17, 2014 2.066 2.107 2.062 2.077 9,856,710 +0.01(+0.72%)
Mar 14, 2014 2.151 2.151 2.056 2.062 27,413,382 -0.10(-4.65%)
Mar 13, 2014 2.163 2.192 2.114 2.163 22,998,828 +0.06(+2.65%)
Mar 12, 2014 2.058 2.114 2.051 2.107 12,584,526 +0.06(+2.91%)
Mar 11, 2014 2.077 2.081 2.030 2.047 15,744,765 +0.01(+0.73%)
Mar 10, 2014 2.081 2.084 2.014 2.032 23,351,888 -0.06(-3.02%)
Mar 07, 2014 2.133 2.143 2.066 2.096 31,181,992 -0.12(-5.22%)
Mar 06, 2014 2.189 2.226 2.185 2.211 11,213,983 +0.02(+0.85%)
Mar 05, 2014 2.177 2.196 2.148 2.192 8,669,094 +0.02(+0.86%)
Mar 04, 2014 2.196 2.196 2.129 2.174 14,757,125 +0.05(+2.46%)
Mar 03, 2014 2.136 2.148 2.088 2.122 7,958,424 -0.03(-1.55%)
Feb 28, 2014 2.140 2.166 2.103 2.155 16,084,149 -0.01(-0.34%)
Feb 27, 2014 2.092 2.170 2.088 2.163 14,195,584 +0.09(+4.31%)
Feb 26, 2014 2.073 2.088 2.047 2.073 12,401,522 +0.00(+0.00%)
Feb 25, 2014 2.112 2.133 2.058 2.073 13,321,305 -0.03(-1.59%)
Feb 24, 2014 2.088 2.129 2.075 2.107 13,239,482 +0.03(+1.25%)
Feb 21, 2014 2.062 2.114 2.051 2.081 14,109,200 +0.04(+1.82%)
Feb 20, 2014 2.036 2.068 2.006 2.043 11,061,540 +0.04(+2.04%)
Feb 19, 2014 2.002 2.025 1.969 2.002 24,022,184 +0.04(+1.89%)
Feb 18, 2014 2.029 2.051 1.947 1.965 19,335,058 -0.15(-6.88%)
Feb 14, 2014 2.144 2.110 2.110 2.110 16,331,394 -0.04(-2.07%)
Feb 13, 2014 2.088 2.159 2.073 2.155 9,740,636 +0.05(+2.48%)
Feb 12, 2014 2.077 2.148 2.068 2.103 24,202,526 +0.01(+0.53%)
Feb 11, 2014 2.029 2.092 2.025 2.092 17,967,726 +0.03(+1.44%)
Feb 10, 2014 2.062 2.084 2.025 2.062 13,761,162 -0.03(-1.60%)
Feb 07, 2014 2.122 2.136 2.058 2.096 23,206,858 +0.00(+0.00%)
Feb 06, 2014 2.049 2.103 2.047 2.096 14,027,157 +0.09(+4.26%)
Feb 05, 2014 2.040 2.058 2.010 2.010 15,146,403 -0.09(-4.26%)
Feb 04, 2014 2.099 2.122 2.084 2.099 29,166,412 -0.01(-0.53%)
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.