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 )

2.070 +0.010 (+0.49%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 (%)
Sep 30, 2008 2.306 2.457 2.268 2.424 15,780,151 +0.21(+9.67%)
Sep 29, 2008 2.354 2.354 2.151 2.210 18,823,722 -0.23(-9.55%)
Sep 26, 2008 2.357 2.463 2.357 2.444 0 +0.01(+0.45%)
Sep 25, 2008 2.384 2.463 2.365 2.433 12,136,776 +0.12(+5.04%)
Sep 24, 2008 2.307 2.365 2.293 2.316 9,172,106 +0.03(+1.13%)
Sep 23, 2008 2.348 2.379 2.217 2.290 18,308,414 -0.03(-1.43%)
Sep 22, 2008 2.393 2.420 2.309 2.323 15,288,394 +0.01(+0.64%)
Sep 19, 2008 2.205 2.392 2.138 2.309 0 +0.25(+12.37%)
Sep 18, 2008 2.011 2.062 1.849 2.054 23,019,482 +0.10(+5.15%)
Sep 17, 2008 2.047 2.056 1.859 1.954 31,179,670 -0.20(-9.19%)
Sep 16, 2008 2.061 2.170 2.009 2.151 15,911,292 +0.02(+0.92%)
Sep 15, 2008 2.119 2.210 2.106 2.132 14,843,250 -0.05(-2.31%)
Sep 12, 2008 2.119 2.210 2.119 2.182 0 +0.03(+1.60%)
Sep 11, 2008 2.075 2.176 2.063 2.148 16,081,759 -0.02(-0.91%)
Sep 10, 2008 2.171 2.258 2.122 2.167 16,603,174 -0.01(-0.56%)
Sep 09, 2008 2.268 2.285 2.167 2.180 10,862,730 -0.13(-5.53%)
Sep 08, 2008 2.418 2.460 2.294 2.307 11,615,068 -0.06(-2.39%)
Sep 05, 2008 2.310 2.404 2.269 2.364 0 -0.02(-0.67%)
Sep 04, 2008 2.466 2.478 2.368 2.380 11,973,818 -0.11(-4.39%)
Sep 03, 2008 2.564 2.616 2.466 2.489 8,801,849 -0.09(-3.34%)
Sep 02, 2008 2.584 2.636 2.559 2.575 8,849,822 -0.07(-2.83%)
Aug 29, 2008 2.742 2.780 2.632 2.650 0 -0.13(-4.60%)
Aug 28, 2008 2.796 2.817 2.727 2.778 7,350,032 +0.01(+0.27%)
Aug 27, 2008 2.752 2.778 2.722 2.770 8,921,704 +0.05(+1.71%)
Aug 26, 2008 2.683 2.737 2.667 2.724 7,110,648 +0.02(+0.64%)
Aug 25, 2008 2.745 2.775 2.683 2.706 4,659,429 -0.04(-1.52%)
Aug 22, 2008 2.791 2.803 2.706 2.748 0 -0.03(-1.15%)
Aug 21, 2008 2.788 2.829 2.757 2.780 6,860,132 -0.03(-1.09%)
Aug 20, 2008 2.779 2.850 2.713 2.811 14,324,408 +0.06(+2.14%)
Aug 19, 2008 2.591 2.758 2.579 2.752 10,874,985 +0.12(+4.67%)
Aug 18, 2008 2.724 2.733 2.571 2.629 11,789,174 -0.07(-2.77%)
Aug 15, 2008 2.729 2.753 2.663 2.704 0 +0.05(+2.04%)
Aug 14, 2008 2.687 2.742 2.632 2.650 7,735,680 -0.04(-1.42%)
Aug 13, 2008 2.607 2.711 2.584 2.688 15,074,979 +0.09(+3.45%)
Aug 12, 2008 2.592 2.645 2.554 2.598 17,714,742 +0.00(+0.14%)
Aug 11, 2008 2.715 2.756 2.557 2.595 20,853,396 -0.15(-5.63%)
Aug 08, 2008 2.730 2.789 2.618 2.749 14,547,929 -0.05(-1.88%)
Aug 07, 2008 2.829 2.839 2.765 2.802 18,647,800 -0.04(-1.25%)
Aug 06, 2008 2.923 2.923 2.828 2.838 26,640,282 -0.08(-2.82%)
Aug 05, 2008 2.871 2.934 2.871 2.920 11,589,058 +0.02(+0.76%)
Aug 04, 2008 2.977 2.977 2.861 2.898 13,004,865 +0.01(+0.38%)
Aug 01, 2008 2.916 2.930 2.880 2.887 13,220,779 -0.03(-1.01%)
Jul 31, 2008 2.928 2.943 2.886 2.916 16,952,242 -0.01(-0.34%)
Jul 30, 2008 3.015 3.028 2.910 2.926 13,762,789 -0.08(-2.77%)
Jul 29, 2008 3.010 3.088 2.978 3.010 11,853,312 -0.01(-0.37%)
Jul 28, 2008 3.131 3.187 3.005 3.021 16,560,177 -0.11(-3.42%)
Jul 25, 2008 3.015 3.157 3.012 3.128 21,243,352 +0.11(+3.71%)
Jul 24, 2008 3.053 3.080 2.975 3.016 10,111,238 -0.04(-1.29%)
Jul 23, 2008 3.128 3.163 3.039 3.055 11,335,846 -0.10(-3.23%)
Jul 22, 2008 3.209 3.211 3.145 3.157 7,738,945 -0.07(-2.17%)
Jul 21, 2008 3.208 3.232 3.187 3.227 13,022,340 +0.04(+1.39%)
Jul 18, 2008 3.113 3.200 3.092 3.183 14,614,526 +0.07(+2.25%)
Jul 17, 2008 3.260 3.260 3.085 3.113 12,286,232 -0.09(-2.80%)
Jul 16, 2008 3.145 3.228 3.120 3.203 18,693,420 +0.06(+1.84%)
Jul 15, 2008 3.066 3.190 2.996 3.145 13,603,659 +0.03(+0.95%)
Jul 14, 2008 3.054 3.136 3.031 3.115 12,347,283 +0.09(+3.13%)
Jul 11, 2008 2.968 3.055 2.943 3.021 15,116,592 +0.03(+0.94%)
Jul 10, 2008 2.835 3.007 2.827 2.993 12,083,363 +0.13(+4.68%)
Jul 09, 2008 2.871 2.955 2.845 2.859 10,378,082 -0.00(-0.17%)
Jul 08, 2008 2.792 2.885 2.785 2.864 15,214,460 +0.02(+0.56%)
Jul 07, 2008 2.869 2.883 2.785 2.848 10,788,755 -0.08(-2.69%)
Jul 04, 2008 2.947 2.966 2.864 2.926 9,631,135 +0.00(+0.00%)
Jul 03, 2008 2.947 2.966 2.864 2.926 9,631,135 -0.00(-0.04%)
Jul 02, 2008 2.984 3.005 2.916 2.928 10,367,210 -0.06(-1.85%)
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.