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%)
Streaming Delayed Price Updated: 3:34 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 (%)
Apr 29, 2011 3.321 3.408 3.311 3.373 12,836,728 +0.09(+2.61%)
Apr 28, 2011 3.269 3.293 3.245 3.287 11,143,955 -0.02(-0.64%)
Apr 27, 2011 3.301 3.311 3.232 3.308 10,280,974 +0.02(+0.59%)
Apr 26, 2011 3.290 3.327 3.277 3.288 11,928,301 +0.01(+0.39%)
Apr 25, 2011 3.253 3.277 3.221 3.276 6,139,220 +0.02(+0.60%)
Apr 21, 2011 3.276 3.277 3.240 3.256 7,190,819 +0.01(+0.45%)
Apr 20, 2011 3.309 3.318 3.200 3.242 14,086,878 -0.04(-1.18%)
Apr 19, 2011 3.221 3.297 3.216 3.280 11,869,500 +0.10(+3.05%)
Apr 18, 2011 3.203 3.206 3.120 3.183 16,500,357 -0.00(-0.15%)
Apr 15, 2011 3.208 3.227 3.183 3.188 14,412,146 -0.02(-0.75%)
Apr 14, 2011 3.217 3.231 3.193 3.213 12,117,018 +0.01(+0.40%)
Apr 13, 2011 3.224 3.234 3.167 3.200 18,689,876 +0.01(+0.36%)
Apr 12, 2011 3.216 3.250 3.175 3.188 14,718,751 -0.04(-1.10%)
Apr 11, 2011 3.288 3.288 3.207 3.224 16,078,545 -0.06(-1.72%)
Apr 08, 2011 3.330 3.334 3.251 3.280 14,797,565 -0.03(-0.98%)
Apr 07, 2011 3.308 3.342 3.290 3.313 12,885,133 +0.02(+0.49%)
Apr 06, 2011 3.352 3.355 3.288 3.297 12,037,889 -0.04(-1.26%)
Apr 05, 2011 3.282 3.376 3.279 3.339 12,590,434 +0.04(+1.18%)
Apr 04, 2011 3.293 3.348 3.264 3.300 23,346,160 +0.03(+1.04%)
Apr 01, 2011 3.150 3.266 3.150 3.266 17,692,504 +0.15(+4.88%)
Mar 31, 2011 3.119 3.125 3.093 3.114 10,377,128 +0.01(+0.36%)
Mar 30, 2011 3.103 3.104 3.103 3.103 20,751,434 +0.02(+0.79%)
Mar 29, 2011 2.980 3.095 2.967 3.078 20,341,824 +0.10(+3.31%)
Mar 28, 2011 2.960 2.986 2.936 2.980 10,829,342 +0.02(+0.55%)
Mar 25, 2011 2.980 2.980 2.941 2.964 11,853,317 +0.03(+0.99%)
Mar 24, 2011 2.943 2.964 2.928 2.935 22,407,386 +0.01(+0.28%)
Mar 23, 2011 2.904 2.931 2.863 2.926 18,318,572 +0.03(+1.00%)
Mar 22, 2011 2.868 2.909 2.868 2.897 13,243,941 +0.04(+1.36%)
Mar 21, 2011 2.844 2.862 2.842 2.859 9,692,722 +0.01(+0.40%)
Mar 18, 2011 2.881 2.894 2.834 2.847 9,432,239 +0.01(+0.46%)
Mar 17, 2011 2.820 2.855 2.805 2.834 13,317,607 +0.06(+2.10%)
Mar 16, 2011 2.873 2.876 2.754 2.776 19,363,966 -0.10(-3.54%)
Mar 15, 2011 2.855 2.889 2.855 2.878 15,285,901 -0.05(-1.71%)
Mar 14, 2011 2.894 2.936 2.894 2.928 15,048,840 +0.02(+0.67%)
Mar 11, 2011 2.886 2.936 2.886 2.909 9,969,332 +0.03(+1.07%)
Mar 10, 2011 2.865 2.897 2.846 2.878 21,918,748 -0.00(-0.17%)
Mar 09, 2011 2.865 2.922 2.847 2.883 10,322,077 +0.03(+0.91%)
Mar 08, 2011 2.849 2.876 2.831 2.857 8,791,845 +0.01(+0.34%)
Mar 07, 2011 2.860 2.876 2.830 2.847 15,069,843 -0.03(-0.96%)
Mar 04, 2011 2.807 2.875 2.802 2.875 13,303,819 +0.04(+1.31%)
Mar 03, 2011 2.776 2.838 2.773 2.838 15,181,795 +0.07(+2.45%)
Mar 02, 2011 2.716 2.770 2.701 2.770 16,922,354 +0.06(+2.27%)
Mar 01, 2011 2.733 2.760 2.707 2.708 20,227,508 -0.02(-0.59%)
Feb 28, 2011 2.653 2.724 2.653 2.724 11,251,024 +0.09(+3.31%)
Feb 25, 2011 2.650 2.657 2.619 2.637 11,397,284 -0.01(-0.31%)
Feb 24, 2011 2.647 2.648 2.628 2.645 13,642,232 +0.00(+0.06%)
Feb 23, 2011 2.681 2.682 2.629 2.644 18,160,556 -0.03(-1.27%)
Feb 22, 2011 2.684 2.713 2.666 2.678 24,593,552 -0.01(-0.30%)
Feb 18, 2011 2.671 2.691 2.642 2.686 12,345,719 +0.02(+0.73%)
Feb 17, 2011 2.642 2.666 2.626 2.666 8,936,180 +0.04(+1.41%)
Feb 16, 2011 2.592 2.642 2.582 2.629 12,760,730 +0.04(+1.69%)
Feb 15, 2011 2.576 2.595 2.571 2.586 7,398,460 +0.02(+0.63%)
Feb 14, 2011 2.566 2.573 2.540 2.569 7,302,264 -0.01(-0.31%)
Feb 11, 2011 2.589 2.605 2.539 2.577 17,957,938 -0.00(-0.13%)
Feb 10, 2011 2.595 2.605 2.577 2.581 17,062,178 -0.02(-0.81%)
Feb 09, 2011 2.605 2.610 2.594 2.602 13,431,001 -0.01(-0.31%)
Feb 08, 2011 2.624 2.624 2.589 2.610 13,714,480 -0.02(-0.62%)
Feb 07, 2011 2.600 2.626 2.589 2.626 7,158,040 +0.02(+0.81%)
Feb 04, 2011 2.657 2.657 2.582 2.605 15,442,409 -0.05(-1.77%)
Feb 03, 2011 2.666 2.666 2.631 2.652 7,783,149 -0.01(-0.24%)
Feb 02, 2011 2.681 2.694 2.658 2.658 11,319,733 -0.02(-0.72%)
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.