Comp En DE MN Cemig ADR (NY: CIG )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 2.324 2.337 2.295 2.324 9,183,392 +0.02(+0.70%)
Sep 27, 2013 2.313 2.336 2.302 2.307 7,575,241 -0.00(-0.12%)
Sep 26, 2013 2.356 2.356 2.294 2.310 6,880,087 -0.02(-1.04%)
Sep 25, 2013 2.356 2.356 2.326 2.334 11,529,314 -0.02(-1.03%)
Sep 24, 2013 2.316 2.377 2.305 2.359 15,920,863 +0.04(+1.86%)
Sep 23, 2013 2.272 2.322 2.272 2.316 18,466,714 +0.05(+2.14%)
Sep 20, 2013 2.305 2.310 2.259 2.267 8,495,411 -0.02(-1.06%)
Sep 19, 2013 2.299 2.305 2.267 2.291 17,250,884 +0.01(+0.35%)
Sep 18, 2013 2.200 2.291 2.189 2.283 22,569,286 +0.05(+2.04%)
Sep 17, 2013 2.254 2.275 2.229 2.238 10,784,341 +0.01(+0.36%)
Sep 16, 2013 2.263 2.267 2.229 2.229 9,517,589 +0.01(+0.36%)
Sep 13, 2013 2.221 2.232 2.201 2.221 6,515,816 +0.02(+0.73%)
Sep 12, 2013 2.270 2.270 2.200 2.205 14,115,353 -0.06(-2.61%)
Sep 11, 2013 2.264 2.270 2.216 2.264 6,637,650 -0.02(-0.82%)
Sep 10, 2013 2.305 2.316 2.246 2.283 10,993,666 -0.01(-0.24%)
Sep 09, 2013 2.238 2.289 2.238 2.289 6,524,714 +0.07(+3.28%)
Sep 06, 2013 2.216 2.235 2.200 2.216 10,923,075 +0.03(+1.23%)
Sep 05, 2013 2.125 2.196 2.125 2.189 8,499,676 +0.07(+3.30%)
Sep 04, 2013 2.130 2.141 2.106 2.119 6,264,592 -0.02(-1.01%)
Sep 03, 2013 2.151 2.176 2.116 2.141 6,983,429 +0.00(+0.13%)
Aug 30, 2013 2.143 2.157 2.100 2.138 10,294,332 +0.00(+0.00%)
Aug 29, 2013 2.127 2.159 2.108 2.138 10,324,366 +0.00(+0.13%)
Aug 28, 2013 2.170 2.203 2.133 2.135 12,533,249 -0.02(-0.75%)
Aug 27, 2013 2.149 2.170 2.125 2.151 9,734,882 -0.01(-0.62%)
Aug 26, 2013 2.227 2.227 2.151 2.165 9,904,367 -0.06(-2.78%)
Aug 23, 2013 2.178 2.232 2.154 2.227 7,325,077 +0.08(+3.89%)
Aug 22, 2013 2.133 2.165 2.133 2.143 7,641,042 +0.02(+0.89%)
Aug 21, 2013 2.162 2.170 2.122 2.125 8,248,590 -0.06(-2.71%)
Aug 20, 2013 2.205 2.225 2.181 2.184 6,153,832 -0.01(-0.61%)
Aug 19, 2013 2.205 2.248 2.192 2.197 8,340,234 -0.02(-1.09%)
Aug 16, 2013 2.275 2.278 2.219 2.221 9,610,657 -0.07(-3.17%)
Aug 15, 2013 2.302 2.316 2.272 2.294 8,274,909 -0.06(-2.63%)
Aug 14, 2013 2.431 2.437 2.337 2.356 10,941,961 -0.06(-2.45%)
Aug 13, 2013 2.431 2.442 2.404 2.415 7,718,020 -0.02(-0.99%)
Aug 12, 2013 2.461 2.528 2.423 2.439 8,194,855 +0.01(+0.44%)
Aug 09, 2013 2.418 2.445 2.399 2.428 7,313,959 -0.02(-0.77%)
Aug 08, 2013 2.442 2.461 2.375 2.447 8,954,557 +0.01(+0.44%)
Aug 07, 2013 2.377 2.461 2.361 2.437 7,229,696 +0.07(+2.95%)
Aug 06, 2013 2.442 2.463 2.359 2.367 8,378,184 -0.07(-2.76%)
Aug 05, 2013 2.404 2.461 2.402 2.434 5,836,632 -0.03(-1.20%)
Aug 02, 2013 2.453 2.496 2.437 2.463 5,878,639 +0.03(+1.44%)
Aug 01, 2013 2.488 2.490 2.393 2.428 14,400,507 -0.06(-2.48%)
Jul 31, 2013 2.501 2.519 2.466 2.490 9,079,775 -0.06(-2.42%)
Jul 30, 2013 2.595 2.595 2.544 2.552 5,763,376 -0.05(-2.06%)
Jul 29, 2013 2.576 2.627 2.574 2.606 6,056,629 +0.02(+0.73%)
Jul 26, 2013 2.617 2.641 2.574 2.587 6,695,374 -0.05(-1.84%)
Jul 25, 2013 2.547 2.636 2.547 2.636 7,093,598 +0.09(+3.48%)
Jul 24, 2013 2.590 2.590 2.512 2.547 5,378,576 -0.04(-1.46%)
Jul 23, 2013 2.595 2.611 2.568 2.584 7,664,583 +0.01(+0.31%)
Jul 22, 2013 2.544 2.583 2.515 2.576 7,022,569 +0.07(+2.68%)
Jul 19, 2013 2.458 2.531 2.453 2.509 9,669,095 -0.01(-0.53%)
Jul 18, 2013 2.455 2.533 2.450 2.523 7,153,390 +0.07(+2.96%)
Jul 17, 2013 2.423 2.477 2.418 2.450 6,931,509 +0.05(+1.90%)
Jul 16, 2013 2.439 2.445 2.385 2.404 10,439,313 -0.02(-0.78%)
Jul 15, 2013 2.367 2.434 2.329 2.423 15,077,921 +0.02(+0.90%)
Jul 12, 2013 2.469 2.485 2.380 2.402 6,440,313 -0.08(-3.36%)
Jul 11, 2013 2.439 2.485 2.415 2.485 7,551,015 +0.09(+3.82%)
Jul 10, 2013 2.361 2.453 2.356 2.393 9,364,449 +0.01(+0.34%)
Jul 09, 2013 2.410 2.393 2.354 2.385 9,286,162 -0.01(-0.34%)
Jul 08, 2013 2.377 2.431 2.353 2.393 11,183,662 +0.09(+3.85%)
Jul 05, 2013 2.345 2.350 2.248 2.305 13,022,868 -0.01(-0.35%)
Jul 03, 2013 2.329 2.350 2.299 2.313 6,937,744 -0.02(-1.04%)
Jul 02, 2013 2.410 2.437 2.321 2.337 8,424,308 -0.09(-3.55%)
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.