Comp En DE MN Cemig ADR (NY: CIG )

2.460 USD +0.010 (+0.41%)
Official Closing Price Updated: 6:30 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.14 23.19 23.06 23.14 249,800 +0.24(+1.05%)
Nov 29, 2004 23.19 23.19 22.75 22.90 51,100 -0.50(-2.14%)
Nov 26, 2004 23.10 23.52 23.10 23.40 84,400 +0.47(+2.05%)
Nov 24, 2004 23.04 23.26 22.93 22.93 80,800 -0.20(-0.86%)
Nov 23, 2004 23.29 23.29 22.93 23.13 111,700 -0.27(-1.15%)
Nov 22, 2004 22.67 23.40 22.67 23.40 151,000 +1.25(+5.64%)
Nov 19, 2004 22.20 22.24 21.76 22.15 73,500 -0.16(-0.72%)
Nov 18, 2004 22.66 22.66 22.15 22.31 116,700 -0.35(-1.54%)
Nov 17, 2004 22.90 23.05 22.66 22.66 96,500 +0.32(+1.43%)
Nov 16, 2004 22.40 22.66 22.11 22.34 73,600 -0.33(-1.46%)
Nov 15, 2004 22.53 22.70 22.45 22.67 49,500 +0.24(+1.07%)
Nov 12, 2004 21.91 22.52 21.89 22.43 58,600 +0.62(+2.84%)
Nov 11, 2004 21.65 21.98 21.65 21.81 60,100 +0.23(+1.07%)
Nov 10, 2004 21.95 22.00 21.58 21.58 67,600 -0.26(-1.19%)
Nov 09, 2004 21.85 21.92 21.55 21.84 118,600 +0.05(+0.23%)
Nov 08, 2004 22.00 22.00 21.30 21.79 280,400 -0.77(-3.41%)
Nov 05, 2004 23.10 23.10 22.48 22.56 138,400 -0.89(-3.80%)
Nov 04, 2004 23.16 23.53 22.96 23.45 87,000 +0.27(+1.16%)
Nov 03, 2004 23.06 23.36 23.00 23.18 380,300 +0.51(+2.25%)
Nov 02, 2004 23.00 23.00 22.67 22.67 41,700 -0.45(-1.95%)
Nov 01, 2004 22.95 23.12 22.80 23.12 49,000 +0.00(+0.00%)
Oct 29, 2004 22.85 23.16 22.84 23.12 128,800 +0.52(+2.30%)
Oct 28, 2004 22.44 22.70 22.29 22.60 175,500 -0.25(-1.09%)
Oct 27, 2004 22.15 23.09 22.10 22.85 160,400 +0.80(+3.63%)
Oct 26, 2004 21.00 22.05 21.00 22.05 115,700 +0.98(+4.65%)
Oct 25, 2004 20.95 21.23 20.65 21.07 173,800 -0.08(-0.38%)
Oct 22, 2004 21.96 22.20 20.91 21.15 299,000 -0.69(-3.16%)
Oct 21, 2004 22.30 22.36 21.50 21.84 150,700 -0.55(-2.46%)
Oct 20, 2004 22.50 22.50 22.18 22.39 191,100 -0.33(-1.45%)
Oct 19, 2004 23.40 23.83 22.50 22.72 146,900 -0.60(-2.57%)
Oct 18, 2004 23.16 23.44 22.85 23.32 42,000 +0.17(+0.73%)
Oct 15, 2004 21.78 23.19 21.78 23.15 139,100 +1.35(+6.19%)
Oct 14, 2004 21.59 21.80 21.40 21.80 104,200 +0.03(+0.14%)
Oct 13, 2004 22.40 22.45 21.53 21.77 91,400 -0.57(-2.55%)
Oct 12, 2004 22.75 22.75 22.05 22.34 69,300 -0.36(-1.59%)
Oct 11, 2004 22.00 22.78 22.00 22.70 59,900 +0.37(+1.66%)
Oct 08, 2004 23.03 23.12 22.25 22.33 161,700 -0.22(-0.98%)
Oct 07, 2004 22.00 22.64 21.75 22.55 141,200 +0.36(+1.62%)
Oct 06, 2004 22.76 22.76 21.97 22.19 173,700 -0.67(-2.93%)
Oct 05, 2004 22.19 23.06 22.16 22.86 251,700 +0.59(+2.65%)
Oct 04, 2004 21.95 22.60 21.95 22.27 125,900 +0.45(+2.06%)
Oct 01, 2004 21.42 21.82 21.42 21.82 342,900 +0.57(+2.68%)
Sep 30, 2004 20.50 21.31 20.50 21.25 94,600 +0.65(+3.16%)
Sep 29, 2004 20.80 20.80 20.39 20.60 241,700 -0.22(-1.06%)
Sep 28, 2004 20.76 21.31 20.39 20.82 166,900 +0.06(+0.29%)
Sep 27, 2004 19.77 20.96 19.77 20.76 190,700 +1.03(+5.22%)
Sep 24, 2004 19.10 19.78 18.99 19.73 115,300 +0.73(+3.84%)
Sep 23, 2004 18.70 19.38 18.70 19.00 133,800 +0.20(+1.06%)
Sep 22, 2004 19.10 19.10 18.63 18.80 51,500 -0.19(-1.00%)
Sep 21, 2004 19.10 19.25 18.75 18.99 97,200 -0.01(-0.05%)
Sep 20, 2004 19.24 19.33 19.00 19.00 100,400 +0.05(+0.26%)
Sep 17, 2004 18.62 19.23 18.62 18.95 106,900 +0.43(+2.32%)
Sep 16, 2004 18.00 18.61 18.00 18.52 213,500 +0.62(+3.46%)
Sep 15, 2004 17.03 17.90 17.03 17.90 501,800 +0.65(+3.77%)
Sep 14, 2004 16.90 17.25 16.52 17.25 391,600 +0.27(+1.59%)
Sep 13, 2004 17.15 17.25 16.81 16.98 128,400 -0.04(-0.24%)
Sep 10, 2004 17.23 17.25 16.80 17.02 107,300 -0.43(-2.46%)
Sep 09, 2004 17.75 17.75 17.09 17.45 156,700 -0.48(-2.68%)
Sep 08, 2004 18.03 18.24 17.85 17.93 65,800 -0.03(-0.17%)
Sep 07, 2004 17.89 18.10 17.80 17.96 81,100 -0.01(-0.06%)
Sep 03, 2004 17.95 18.18 17.89 17.97 47,400 -0.03(-0.17%)
Sep 02, 2004 17.98 18.26 17.91 18.00 204,800 -0.15(-0.83%)
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.