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 )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2010 2.317 2.371 2.307 2.325 537,084 -0.00(-0.07%)
Jun 29, 2010 2.334 2.342 2.295 2.326 292,344 -0.05(-2.13%)
Jun 25, 2010 2.377 2.387 2.320 2.377 10,745,656 +0.04(+1.63%)
Jun 24, 2010 2.336 2.347 2.303 2.339 51,213 -0.00(-0.14%)
Jun 23, 2010 2.325 2.345 2.311 2.342 320,002 +0.01(+0.27%)
Jun 22, 2010 2.350 2.393 2.336 2.336 97,132 -0.02(-0.87%)
Jun 21, 2010 2.366 2.368 2.341 2.357 14,574,807 +0.03(+1.43%)
Jun 18, 2010 2.323 2.328 2.306 2.323 10,254,755 +0.01(+0.41%)
Jun 17, 2010 2.314 2.331 2.290 2.314 17,769 +0.01(+0.41%)
Jun 16, 2010 2.255 2.312 2.252 2.304 10,118,499 +0.00(+0.21%)
Jun 15, 2010 2.247 2.299 2.233 2.299 99,372 +0.07(+3.35%)
Jun 14, 2010 2.241 2.249 2.217 2.225 13,398,627 -0.00(-0.14%)
Jun 11, 2010 2.201 2.238 2.187 2.228 12,818,627 -0.01(-0.42%)
Jun 10, 2010 2.187 2.238 2.174 2.238 84,297 +0.10(+4.75%)
Jun 09, 2010 2.177 2.198 2.128 2.136 15,403,442 -0.03(-1.17%)
Jun 08, 2010 2.125 2.165 2.106 2.162 14,027 +0.04(+1.72%)
Jun 07, 2010 2.103 2.173 2.103 2.125 22,107,406 +0.01(+0.68%)
Jun 04, 2010 2.111 2.162 2.090 2.111 23,876,036 -0.07(-3.13%)
Jun 03, 2010 2.201 2.201 2.133 2.179 11,972,324 +0.02(+0.88%)
Jun 02, 2010 2.174 2.179 2.098 2.160 638,552 -0.01(-0.44%)
Jun 01, 2010 2.214 2.241 2.166 2.170 725 -0.11(-4.73%)
May 28, 2010 2.277 2.306 2.263 2.277 12,345,760 -0.04(-1.71%)
May 27, 2010 2.318 2.330 2.288 2.317 10,464,234 +0.04(+1.67%)
May 26, 2010 2.287 2.345 2.247 2.279 19,146,882 +0.03(+1.20%)
May 25, 2010 2.198 2.265 2.163 2.252 347,426 +0.00(+0.07%)
May 24, 2010 2.252 2.292 2.246 2.250 8,473,567 -0.03(-1.11%)
May 21, 2010 2.187 2.285 2.177 2.276 13,653,009 +0.03(+1.41%)
May 20, 2010 2.241 2.292 2.230 2.244 19,546,392 -0.12(-5.09%)
May 19, 2010 2.401 2.420 2.330 2.364 15,856,860 -0.04(-1.58%)
May 18, 2010 2.469 2.472 2.372 2.402 143,979 -0.03(-1.04%)
May 17, 2010 2.410 2.429 2.330 2.428 13,212,016 +0.02(+0.99%)
May 14, 2010 2.404 2.456 2.364 2.404 10,646,056 -0.06(-2.32%)
May 13, 2010 2.504 2.507 2.455 2.461 15,032,807 -0.06(-2.57%)
May 12, 2010 2.513 2.548 2.496 2.526 8,668,779 +0.03(+1.27%)
May 11, 2010 2.540 2.548 2.490 2.494 52,702 -0.03(-1.25%)
May 10, 2010 2.491 2.536 2.477 2.526 15,277,686 +0.20(+8.81%)
May 07, 2010 2.312 2.399 2.249 2.322 23,327,998 -0.03(-1.15%)
May 06, 2010 2.349 2.479 2.189 2.349 1,262 -0.11(-4.64%)
May 05, 2010 2.501 2.521 2.453 2.463 21,689,464 -0.07(-2.63%)
May 04, 2010 2.585 2.599 2.513 2.529 20,295,644 -0.10(-3.97%)
May 03, 2010 2.564 2.657 2.564 2.634 21,796,674 +0.08(+2.96%)
Apr 30, 2010 2.540 2.561 2.513 2.558 18,154,752 -0.32(-11.18%)
Apr 29, 2010 2.871 2.904 2.854 2.880 14,021,990 +0.05(+1.76%)
Apr 28, 2010 2.793 2.852 2.764 2.830 19,606,246 +0.07(+2.54%)
Apr 27, 2010 2.782 2.832 2.748 2.760 22,048,030 -0.05(-1.61%)
Apr 26, 2010 2.799 2.860 2.799 2.806 14,391,520 +0.02(+0.78%)
Apr 23, 2010 2.695 2.788 2.689 2.784 18,866,184 +0.08(+2.82%)
Apr 22, 2010 2.675 2.714 2.644 2.707 13,047,277 +0.02(+0.75%)
Apr 21, 2010 2.693 2.726 2.661 2.687 80,801 +0.00(+0.17%)
Apr 20, 2010 2.676 2.697 2.662 2.683 78,200 +0.02(+0.94%)
Apr 19, 2010 2.656 2.690 2.631 2.658 11,001,152 -0.02(-0.76%)
Apr 16, 2010 2.686 2.686 2.611 2.678 16,137,735 -0.02(-0.64%)
Apr 15, 2010 2.664 2.714 2.664 2.695 13,973,850 +0.01(+0.52%)
Apr 14, 2010 2.653 2.687 2.631 2.681 8,921,318 +0.05(+1.77%)
Apr 13, 2010 2.597 2.634 2.586 2.634 8,645,514 +0.04(+1.38%)
Apr 12, 2010 2.623 2.631 2.595 2.598 8,060,190 -0.01(-0.36%)
Apr 09, 2010 2.597 2.625 2.592 2.608 9,541,429 +0.01(+0.42%)
Apr 08, 2010 2.600 2.616 2.577 2.597 12,783,907 -0.03(-1.01%)
Apr 07, 2010 2.665 2.665 2.608 2.623 22,894,430 -0.04(-1.46%)
Apr 06, 2010 2.647 2.664 2.631 2.662 12,639,197 +0.00(+0.06%)
Apr 05, 2010 2.639 2.681 2.636 2.661 9,681,368 +0.03(+1.24%)
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.