Comp En DE MN Cemig ADR (NY: CIG )

2.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.567 2.574 2.508 2.567 8,491,554 +0.01(+0.56%)
Dec 28, 2012 2.603 2.610 2.551 2.553 14,663,899 -0.03(-1.28%)
Dec 27, 2012 2.598 2.619 2.560 2.586 22,475,798 +0.03(+1.20%)
Dec 26, 2012 2.531 2.618 2.547 2.555 76,175,448 +0.02(+0.98%)
Dec 24, 2012 2.655 2.655 2.338 2.531 30,375,460 -0.13(-4.97%)
Dec 21, 2012 2.673 2.702 2.663 2.663 72,939,792 +0.11(+4.38%)
Dec 20, 2012 2.529 2.553 2.483 2.551 9,335,405 +0.04(+1.73%)
Dec 19, 2012 2.532 2.562 2.504 2.508 13,052,935 +0.01(+0.41%)
Dec 18, 2012 2.500 2.510 2.461 2.498 16,292,055 +0.01(+0.42%)
Dec 17, 2012 2.518 2.531 2.485 2.487 15,004,618 -0.03(-1.31%)
Dec 14, 2012 2.549 2.566 2.508 2.520 11,233,073 -0.00(-0.16%)
Dec 13, 2012 2.562 2.568 2.504 2.524 13,292,643 -0.04(-1.53%)
Dec 12, 2012 2.527 2.582 2.506 2.564 15,377,646 +0.04(+1.47%)
Dec 11, 2012 2.520 2.555 2.512 2.527 9,530,173 -0.00(-0.08%)
Dec 10, 2012 2.493 2.535 2.489 2.529 10,585,881 +0.00(+0.16%)
Dec 07, 2012 2.502 2.541 2.487 2.524 15,405,652 -0.02(-0.81%)
Dec 06, 2012 2.388 2.549 2.386 2.545 22,951,704 +0.20(+8.47%)
Dec 05, 2012 2.344 2.390 2.330 2.347 22,122,058 -0.05(-2.24%)
Dec 04, 2012 2.537 2.551 2.380 2.400 25,702,474 -0.13(-5.23%)
Nov 30, 2012 2.475 2.549 2.462 2.533 31,501,938 +0.09(+3.82%)
Nov 29, 2012 2.442 2.464 2.413 2.440 13,736,402 -0.00(-0.08%)
Nov 28, 2012 2.444 2.467 2.409 2.442 29,061,392 +0.07(+3.06%)
Nov 27, 2012 2.533 2.533 2.367 2.369 54,801,116 -0.09(-3.54%)
Nov 26, 2012 2.471 2.471 2.411 2.456 42,189,080 +0.06(+2.33%)
Nov 23, 2012 2.421 2.423 2.373 2.400 26,285,260 +0.17(+7.41%)
Nov 21, 2012 2.249 2.255 2.208 2.235 26,707,906 +0.02(+0.93%)
Nov 20, 2012 2.226 2.235 2.185 2.214 9,728,001 -0.02(-1.11%)
Nov 19, 2012 2.266 2.284 2.206 2.239 18,025,696 -0.03(-1.37%)
Nov 16, 2012 2.295 2.297 2.237 2.270 18,141,922 +0.01(+0.27%)
Nov 15, 2012 2.282 2.295 2.193 2.264 12,370,806 -0.02(-1.08%)
Nov 14, 2012 2.328 2.359 2.282 2.289 13,055,578 -0.03(-1.25%)
Nov 13, 2012 2.330 2.338 2.301 2.318 26,038,870 +0.01(+0.27%)
Nov 12, 2012 2.355 2.357 2.303 2.311 26,497,272 -0.05(-1.93%)
Nov 09, 2012 2.284 2.402 2.282 2.357 63,218,964 +0.08(+3.55%)
Nov 08, 2012 2.382 2.409 2.263 2.276 33,466,226 -0.13(-5.25%)
Nov 07, 2012 2.421 2.429 2.350 2.402 24,533,486 -0.03(-1.36%)
Nov 06, 2012 2.454 2.477 2.427 2.435 15,777,070 -0.04(-1.42%)
Nov 05, 2012 2.456 2.471 2.448 2.471 13,940,618 +0.01(+0.59%)
Nov 02, 2012 2.593 2.593 2.438 2.456 17,199,814 -0.07(-2.71%)
Nov 01, 2012 2.481 2.531 2.477 2.524 15,898,154 +0.04(+1.75%)
Oct 31, 2012 2.502 2.539 2.464 2.481 10,361,000 -0.01(-0.42%)
Oct 26, 2012 2.522 2.491 2.491 2.491 12,713,432 -0.02(-0.66%)
Oct 25, 2012 2.539 2.545 2.492 2.508 10,158,050 -0.00(-0.16%)
Oct 24, 2012 2.541 2.549 2.502 2.512 11,304,704 +0.00(+0.00%)
Oct 23, 2012 2.545 2.557 2.498 2.512 18,513,210 -0.06(-2.33%)
Oct 19, 2012 2.553 2.582 2.489 2.572 16,873,330 +0.06(+2.22%)
Oct 18, 2012 2.564 2.566 2.485 2.516 17,176,292 -0.07(-2.80%)
Oct 17, 2012 2.620 2.626 2.568 2.589 19,935,156 -0.01(-0.24%)
Oct 16, 2012 2.700 2.707 2.549 2.595 43,539,456 +0.04(+1.46%)
Oct 15, 2012 2.560 2.576 2.524 2.558 31,655,648 +0.03(+1.06%)
Oct 12, 2012 2.498 2.570 2.493 2.531 19,768,012 -0.00(-0.16%)
Oct 11, 2012 2.495 2.549 2.485 2.535 43,873,600 +0.06(+2.60%)
Oct 10, 2012 2.531 2.533 2.462 2.471 17,098,370 -0.05(-1.81%)
Oct 09, 2012 2.479 2.539 2.467 2.516 19,828,850 +0.02(+0.83%)
Oct 08, 2012 2.520 2.539 2.471 2.495 15,962,212 +0.02(+0.75%)
Oct 05, 2012 2.456 2.500 2.421 2.477 42,669,328 +0.10(+4.36%)
Oct 04, 2012 2.386 2.390 2.340 2.373 25,736,022 +0.01(+0.35%)
Oct 03, 2012 2.431 2.440 2.359 2.365 31,691,158 -0.11(-4.51%)
Oct 02, 2012 2.533 2.541 2.475 2.477 18,853,120 -0.04(-1.56%)
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.