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 )

2.060 +0.030 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2008 2.139 2.224 2.127 2.215 15,021,216 +0.05(+2.27%)
Mar 28, 2008 2.167 2.178 2.135 2.166 10,645,854 +0.01(+0.28%)
Mar 27, 2008 2.104 2.192 2.099 2.160 14,933,984 +0.09(+4.45%)
Mar 26, 2008 2.123 2.126 2.052 2.068 10,608,068 -0.08(-3.55%)
Mar 25, 2008 2.167 2.196 2.133 2.144 8,633,183 -0.01(-0.40%)
Mar 24, 2008 2.171 2.201 2.129 2.153 4,618,191 -0.00(-0.17%)
Mar 21, 2008 2.110 2.193 2.106 2.156 9,981,668 +0.00(+0.00%)
Mar 20, 2008 2.110 2.193 2.106 2.156 9,981,668 -0.00(-0.06%)
Mar 19, 2008 2.271 2.277 2.150 2.158 17,030,622 -0.09(-4.09%)
Mar 18, 2008 2.269 2.269 2.175 2.250 8,803,690 +0.09(+4.21%)
Mar 17, 2008 2.104 2.196 2.091 2.159 8,939,237 -0.06(-2.66%)
Mar 14, 2008 2.275 2.299 2.164 2.218 10,340,345 -0.03(-1.31%)
Mar 13, 2008 2.180 2.253 2.145 2.247 12,609,371 -0.02(-0.87%)
Mar 12, 2008 2.311 2.316 2.257 2.267 7,828,865 -0.01(-0.43%)
Mar 11, 2008 2.262 2.298 2.198 2.277 9,667,593 +0.07(+3.00%)
Mar 10, 2008 2.331 2.331 2.199 2.210 14,239,073 -0.09(-3.85%)
Mar 07, 2008 2.315 2.315 2.248 2.299 24,208,290 -0.13(-5.50%)
Mar 06, 2008 2.512 2.512 2.426 2.433 8,203,658 -0.08(-3.37%)
Mar 05, 2008 2.505 2.537 2.473 2.517 10,052,019 +0.06(+2.55%)
Mar 04, 2008 2.492 2.524 2.444 2.455 31,801,836 -0.00(-0.10%)
Mar 03, 2008 2.336 2.461 2.336 2.457 14,704,722 +0.12(+5.15%)
Feb 29, 2008 2.333 2.381 2.300 2.337 12,284,351 -0.04(-1.70%)
Feb 28, 2008 2.395 2.407 2.331 2.377 12,450,355 -0.03(-1.22%)
Feb 27, 2008 2.408 2.455 2.364 2.407 12,905,906 +0.02(+0.82%)
Feb 26, 2008 2.253 2.409 2.253 2.387 10,129,447 +0.10(+4.24%)
Feb 25, 2008 2.299 2.309 2.251 2.290 7,367,109 +0.02(+0.70%)
Feb 22, 2008 2.277 2.284 2.209 2.274 8,266,484 +0.04(+1.65%)
Feb 21, 2008 2.277 2.315 2.219 2.237 13,387,605 +0.00(+0.06%)
Feb 20, 2008 2.145 2.257 2.131 2.236 8,706,856 +0.07(+3.00%)
Feb 19, 2008 2.259 2.271 2.159 2.171 6,942,169 -0.01(-0.62%)
Feb 18, 2008 2.172 2.192 2.154 2.185 0 +0.00(+0.00%)
Feb 15, 2008 2.172 2.192 2.154 2.185 9,843,833 +0.01(+0.51%)
Feb 14, 2008 2.205 2.217 2.167 2.174 16,097,997 +0.03(+1.49%)
Feb 13, 2008 2.112 2.156 2.106 2.142 18,833,560 +0.05(+2.59%)
Feb 12, 2008 2.059 2.115 2.052 2.088 13,083,945 +0.07(+3.60%)
Feb 11, 2008 1.989 2.016 1.967 2.015 9,494,203 +0.03(+1.48%)
Feb 08, 2008 1.948 2.010 1.941 1.986 8,371,974 +0.01(+0.75%)
Feb 07, 2008 1.966 1.987 1.938 1.971 11,081,877 +0.00(+0.06%)
Feb 06, 2008 1.965 2.021 1.940 1.970 14,595,454 +0.01(+0.75%)
Feb 05, 2008 1.989 2.025 1.955 1.955 11,825,388 -0.09(-4.44%)
Feb 04, 2008 2.013 2.083 1.980 2.046 16,072,671 +0.06(+2.97%)
Feb 01, 2008 1.957 2.008 1.922 1.987 27,044,872 +0.03(+1.57%)
Jan 31, 2008 1.912 1.971 1.898 1.956 29,736,070 +0.02(+0.82%)
Jan 30, 2008 1.956 1.998 1.906 1.940 40,717,548 -0.07(-3.25%)
Jan 29, 2008 2.052 2.070 1.965 2.005 22,174,178 -0.02(-0.97%)
Jan 28, 2008 2.009 2.047 1.994 2.025 15,943,068 -0.02(-1.08%)
Jan 25, 2008 2.123 2.123 2.014 2.047 13,476,190 -0.03(-1.30%)
Jan 24, 2008 2.068 2.099 1.953 2.074 14,546,830 +0.01(+0.48%)
Jan 23, 2008 1.965 2.074 1.948 2.064 17,439,470 -0.03(-1.41%)
Jan 22, 2008 2.013 2.129 1.864 2.094 16,816,572 -0.04(-1.84%)
Jan 21, 2008 2.099 2.160 2.074 2.133 0 +0.00(+0.00%)
Jan 18, 2008 2.099 2.160 2.074 2.133 13,789,557 +0.03(+1.22%)
Jan 17, 2008 2.240 2.266 2.079 2.107 12,667,352 -0.09(-4.29%)
Jan 16, 2008 2.210 2.257 2.181 2.202 11,228,825 -0.03(-1.27%)
Jan 15, 2008 2.284 2.295 2.212 2.230 6,885,930 -0.11(-4.62%)
Jan 14, 2008 2.327 2.359 2.299 2.338 6,181,028 -0.02(-0.78%)
Jan 11, 2008 2.357 2.425 2.326 2.357 10,535,706 -0.05(-2.24%)
Jan 10, 2008 2.316 2.454 2.161 2.411 19,680,246 -0.00(-0.10%)
Jan 09, 2008 2.334 2.418 2.307 2.413 18,454,010 +0.11(+4.91%)
Jan 08, 2008 2.237 2.370 2.237 2.300 15,167,016 +0.04(+1.79%)
Jan 07, 2008 2.259 2.271 2.196 2.259 17,138,848 -0.01(-0.27%)
Jan 04, 2008 2.255 2.294 2.207 2.266 22,401,786 -0.02(-0.81%)
Jan 03, 2008 2.290 2.306 2.255 2.284 13,348,574 +0.03(+1.31%)
Jan 02, 2008 2.299 2.302 2.237 2.255 14,105,293 -0.01(-0.54%)
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.