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: 6:30 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 (%)
Jul 31, 2012 4.138 4.180 4.014 4.054 15,045,347 -0.07(-1.76%)
Jul 30, 2012 4.146 4.181 4.116 4.127 5,761,090 -0.01(-0.26%)
Jul 27, 2012 4.095 4.161 4.084 4.138 11,899,561 +0.09(+2.32%)
Jul 26, 2012 4.014 4.061 3.999 4.044 6,134,241 +0.09(+2.38%)
Jul 25, 2012 3.969 3.973 3.926 3.950 7,043,269 +0.00(+0.11%)
Jul 24, 2012 4.018 4.025 3.920 3.946 6,498,249 -0.04(-0.96%)
Jul 23, 2012 3.986 4.009 3.931 3.984 6,507,514 -0.09(-2.20%)
Jul 20, 2012 4.106 4.140 4.001 4.074 13,283,921 -0.04(-1.04%)
Jul 19, 2012 4.101 4.127 4.084 4.116 7,617,322 +0.03(+0.73%)
Jul 18, 2012 4.042 4.093 4.037 4.086 11,783,534 +0.04(+1.11%)
Jul 17, 2012 3.965 4.046 3.914 4.042 9,234,795 +0.08(+1.94%)
Jul 16, 2012 3.961 3.984 3.931 3.965 5,883,030 -0.01(-0.21%)
Jul 13, 2012 3.961 3.984 3.954 3.973 9,709,489 +0.03(+0.70%)
Jul 12, 2012 3.890 3.958 3.875 3.946 8,491,367 +0.02(+0.49%)
Jul 11, 2012 3.941 3.969 3.907 3.926 6,045,381 -0.02(-0.49%)
Jul 10, 2012 3.986 3.993 3.926 3.946 6,441,586 +0.02(+0.54%)
Jul 09, 2012 3.984 3.984 3.647 3.924 4,867,413 -0.06(-1.50%)
Jul 06, 2012 3.976 3.990 3.931 3.984 8,966,324 -0.01(-0.21%)
Jul 05, 2012 3.984 4.016 3.961 3.993 9,544,358 -0.07(-1.63%)
Jul 03, 2012 4.084 4.089 4.031 4.059 4,322,904 -0.01(-0.16%)
Jul 02, 2012 4.016 4.078 3.976 4.065 9,604,908 +0.14(+3.47%)
Jun 29, 2012 3.954 3.982 3.903 3.929 11,681,161 +0.07(+1.77%)
Jun 28, 2012 3.773 3.860 3.749 3.860 9,626,771 +0.10(+2.72%)
Jun 27, 2012 3.739 3.760 3.707 3.758 7,693,115 +0.02(+0.57%)
Jun 26, 2012 3.711 3.749 3.690 3.737 8,302,408 +0.05(+1.45%)
Jun 25, 2012 3.677 3.700 3.636 3.683 5,250,964 -0.01(-0.29%)
Jun 22, 2012 3.749 3.764 3.685 3.694 5,864,790 -0.03(-0.69%)
Jun 21, 2012 3.845 3.856 3.717 3.720 7,638,140 -0.14(-3.59%)
Jun 20, 2012 3.875 3.901 3.805 3.858 7,859,887 -0.03(-0.82%)
Jun 19, 2012 3.809 3.897 3.824 3.890 9,792,170 +0.08(+2.13%)
Jun 18, 2012 3.786 3.835 3.773 3.809 6,244,712 -0.02(-0.56%)
Jun 15, 2012 3.807 3.830 3.790 3.830 12,243,717 +0.02(+0.62%)
Jun 14, 2012 3.767 3.835 3.739 3.807 9,145,996 +0.03(+0.68%)
Jun 13, 2012 3.784 3.837 3.769 3.781 12,052,826 -0.02(-0.50%)
Jun 12, 2012 3.728 3.809 3.709 3.801 14,112,660 +0.10(+2.77%)
Jun 11, 2012 3.807 3.818 3.690 3.698 8,054,534 -0.04(-1.08%)
Jun 08, 2012 3.683 3.756 3.636 3.739 8,285,299 +0.02(+0.52%)
Jun 07, 2012 3.769 3.784 3.720 3.720 8,096,761 -0.01(-0.23%)
Jun 06, 2012 3.645 3.749 3.632 3.728 21,367,278 +0.11(+3.13%)
Jun 05, 2012 3.656 3.660 3.615 3.615 9,943,957 -0.01(-0.35%)
Jun 04, 2012 3.645 3.673 3.613 3.628 14,696,000 +0.00(+0.12%)
Jun 01, 2012 3.607 3.653 3.604 3.624 14,515,227 -0.05(-1.39%)
May 31, 2012 3.677 3.713 3.644 3.675 25,981,402 +0.00(+0.06%)
May 30, 2012 3.613 3.722 3.604 3.673 10,585,021 -0.01(-0.35%)
May 29, 2012 3.749 3.752 3.658 3.685 7,006,922 +0.01(+0.35%)
May 25, 2012 3.677 3.700 3.645 3.673 7,903,497 +0.01(+0.35%)
May 24, 2012 3.628 3.666 3.579 3.660 8,560,249 +0.03(+0.76%)
May 23, 2012 3.664 3.664 3.553 3.632 9,131,104 +0.02(+0.53%)
May 22, 2012 3.598 3.671 3.592 3.613 9,418,170 -0.02(-0.53%)
May 21, 2012 3.589 3.636 3.572 3.632 10,761,176 +0.02(+0.53%)
May 18, 2012 3.660 3.690 3.576 3.613 14,189,742 +0.01(+0.30%)
May 17, 2012 3.664 3.703 3.575 3.602 12,233,866 -0.07(-2.03%)
May 16, 2012 3.707 3.709 3.647 3.677 12,243,698 +0.05(+1.29%)
May 15, 2012 3.715 3.792 3.596 3.630 14,825,920 -0.11(-2.96%)
May 14, 2012 3.897 3.907 3.730 3.741 15,113,530 -0.23(-5.90%)
May 11, 2012 3.979 4.059 3.962 3.976 35,070,372 -0.01(-0.21%)
May 10, 2012 3.952 3.991 3.924 3.984 15,357,469 +0.02(+0.47%)
May 09, 2012 3.943 3.996 3.900 3.965 18,352,370 -0.03(-0.77%)
May 08, 2012 4.011 4.030 3.967 3.996 17,188,702 -0.01(-0.21%)
May 07, 2012 3.924 4.030 3.916 4.005 19,677,932 +0.07(+1.78%)
May 04, 2012 4.066 4.088 3.933 3.935 31,480,728 -0.06(-1.58%)
May 03, 2012 4.153 4.175 3.961 3.998 34,545,852 -0.12(-2.90%)
May 02, 2012 4.129 4.138 4.076 4.117 22,048,456 -0.05(-1.27%)
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.