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 )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 3.397 3.397 3.397 3.397 9,012,109 +0.02(+0.47%)
Aug 28, 2014 3.393 3.428 3.343 3.381 8,686,558 -0.01(-0.23%)
Aug 27, 2014 3.345 3.393 3.337 3.389 11,426,422 +0.07(+2.15%)
Aug 26, 2014 3.432 3.440 3.310 3.318 13,434,675 -0.13(-3.89%)
Aug 25, 2014 3.426 3.460 3.393 3.452 5,768,149 +0.04(+1.16%)
Aug 22, 2014 3.424 3.436 3.377 3.413 8,116,754 -0.05(-1.37%)
Aug 21, 2014 3.452 3.492 3.448 3.460 10,129,547 +0.03(+0.81%)
Aug 20, 2014 3.385 3.464 3.385 3.432 14,831,015 +0.04(+1.28%)
Aug 19, 2014 3.417 3.440 3.377 3.389 11,812,890 -0.01(-0.35%)
Aug 18, 2014 3.444 3.456 3.381 3.401 8,685,966 -0.01(-0.35%)
Aug 15, 2014 3.377 3.417 3.349 3.413 8,594,075 +0.08(+2.49%)
Aug 14, 2014 3.290 3.353 3.278 3.330 8,691,666 +0.05(+1.45%)
Aug 13, 2014 3.417 3.424 3.274 3.282 12,500,344 -0.11(-3.38%)
Aug 12, 2014 3.385 3.417 3.361 3.397 8,344,064 -0.02(-0.46%)
Aug 11, 2014 3.417 3.424 3.385 3.413 8,018,440 +0.03(+0.94%)
Aug 08, 2014 3.353 3.377 3.294 3.381 13,441,473 +0.00(+0.12%)
Aug 07, 2014 3.397 3.444 3.347 3.377 16,509,476 -0.05(-1.50%)
Aug 06, 2014 3.365 3.440 3.318 3.428 16,134,765 +0.07(+2.12%)
Aug 05, 2014 3.337 3.393 3.302 3.357 14,934,559 -0.06(-1.74%)
Aug 04, 2014 3.361 3.421 3.302 3.417 14,554,921 +0.12(+3.60%)
Aug 01, 2014 3.250 3.320 3.247 3.298 12,281,357 +0.05(+1.46%)
Jul 31, 2014 3.302 3.310 3.229 3.250 15,426,878 -0.13(-3.86%)
Jul 30, 2014 3.432 3.444 3.353 3.381 8,812,159 -0.01(-0.35%)
Jul 29, 2014 3.484 3.511 3.341 3.393 10,884,456 -0.12(-3.49%)
Jul 28, 2014 3.527 3.543 3.480 3.515 7,762,294 +0.00(+0.00%)
Jul 25, 2014 3.543 3.555 3.511 3.515 10,013,612 -0.05(-1.33%)
Jul 24, 2014 3.496 3.567 3.484 3.563 10,699,245 +0.08(+2.15%)
Jul 23, 2014 3.523 3.555 3.444 3.488 10,638,997 -0.07(-1.89%)
Jul 22, 2014 3.515 3.559 3.496 3.555 11,905,161 +0.08(+2.39%)
Jul 21, 2014 3.409 3.480 3.385 3.472 9,568,464 +0.11(+3.29%)
Jul 18, 2014 3.322 3.397 3.278 3.361 15,912,966 +0.15(+4.81%)
Jul 17, 2014 3.254 3.254 3.195 3.207 10,184,429 -0.02(-0.61%)
Jul 16, 2014 3.282 3.302 3.199 3.227 8,813,805 -0.04(-1.33%)
Jul 15, 2014 3.243 3.278 3.207 3.270 11,194,424 +0.04(+1.22%)
Jul 14, 2014 3.167 3.241 3.156 3.231 14,253,212 +0.06(+1.74%)
Jul 11, 2014 3.215 3.270 3.128 3.175 19,510,300 -0.05(-1.59%)
Jul 10, 2014 3.108 3.235 3.092 3.227 16,692,230 +0.13(+4.35%)
Jul 09, 2014 3.061 3.146 3.045 3.092 14,345,748 +0.03(+1.03%)
Jul 08, 2014 3.061 3.073 3.022 3.061 13,663,461 -0.03(-1.01%)
Jul 07, 2014 3.021 3.103 2.984 3.092 12,917,095 +0.05(+1.72%)
Jul 03, 2014 2.924 3.040 3.040 3.040 10,182,611 +0.11(+3.69%)
Jul 02, 2014 2.935 2.950 2.887 2.932 15,173,863 -0.01(-0.38%)
Jul 01, 2014 2.984 3.002 2.928 2.943 6,885,259 -0.04(-1.25%)
Jun 30, 2014 3.014 3.021 2.958 2.980 10,921,221 -0.06(-1.96%)
Jun 27, 2014 3.029 3.062 2.980 3.040 7,192,989 +0.00(+0.12%)
Jun 26, 2014 3.002 3.040 2.991 3.036 9,424,461 -0.00(-0.12%)
Jun 25, 2014 3.077 3.118 3.021 3.040 9,896,992 -0.00(-0.12%)
Jun 24, 2014 3.051 3.096 3.021 3.044 12,148,532 +0.01(+0.25%)
Jun 23, 2014 3.010 3.051 2.999 3.036 11,877,771 -0.03(-0.97%)
Jun 20, 2014 3.040 3.090 3.017 3.066 10,915,832 -0.01(-0.24%)
Jun 19, 2014 3.114 3.133 3.073 3.073 10,771,245 -0.06(-1.90%)
Jun 18, 2014 2.969 3.133 2.961 3.133 11,935,053 +0.15(+5.13%)
Jun 17, 2014 2.920 2.980 2.920 2.980 9,386,333 +0.02(+0.63%)
Jun 16, 2014 2.939 2.969 2.913 2.961 8,687,085 +0.01(+0.38%)
Jun 13, 2014 2.969 2.980 2.925 2.950 6,759,096 +0.02(+0.76%)
Jun 12, 2014 2.947 2.958 2.902 2.928 4,609,809 -0.02(-0.76%)
Jun 11, 2014 2.954 2.965 2.917 2.950 11,593,195 +0.03(+1.02%)
Jun 10, 2014 2.850 2.937 2.838 2.920 17,810,558 +0.13(+4.54%)
Jun 06, 2014 2.809 2.816 2.760 2.794 12,228,469 +0.10(+3.74%)
Jun 05, 2014 2.689 2.712 2.676 2.693 7,677,502 +0.04(+1.40%)
Jun 04, 2014 2.674 2.674 2.641 2.656 7,442,813 -0.02(-0.70%)
Jun 03, 2014 2.630 2.682 2.607 2.674 13,890,828 +0.04(+1.41%)
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.