Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.610 USD -0.010 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.690 6.940 6.690 6.800 154,400 +0.20(+3.03%)
Oct 30, 2002 6.280 6.800 6.280 6.600 67,300 +0.54(+8.91%)
Oct 29, 2002 6.180 6.330 5.870 6.060 45,500 +0.16(+2.71%)
Oct 28, 2002 6.550 6.700 5.850 5.900 18,900 -0.55(-8.53%)
Oct 25, 2002 6.090 6.450 6.090 6.450 36,600 +0.40(+6.61%)
Oct 24, 2002 6.070 6.500 6.050 6.050 100,300 +0.05(+0.83%)
Oct 23, 2002 5.710 6.000 5.650 6.000 65,200 +0.29(+5.08%)
Oct 22, 2002 5.500 5.710 5.440 5.710 19,600 +0.18(+3.25%)
Oct 21, 2002 5.500 5.630 5.380 5.530 18,800 +0.03(+0.55%)
Oct 18, 2002 5.440 5.610 5.440 5.500 210,600 +0.10(+1.85%)
Oct 17, 2002 4.970 5.500 4.970 5.400 206,700 +0.54(+11.11%)
Oct 16, 2002 5.100 5.100 4.800 4.860 177,700 -0.29(-5.63%)
Oct 15, 2002 5.390 5.500 5.050 5.150 125,800 -0.11(-2.09%)
Oct 14, 2002 5.300 5.300 5.150 5.260 32,500 -0.24(-4.36%)
Oct 11, 2002 5.320 5.620 5.300 5.500 43,600 +0.24(+4.56%)
Oct 10, 2002 5.350 5.460 5.150 5.260 98,300 -0.04(-0.75%)
Oct 09, 2002 5.370 5.470 5.300 5.300 24,100 -0.32(-5.69%)
Oct 08, 2002 5.710 5.780 5.550 5.620 54,900 -0.08(-1.40%)
Oct 07, 2002 5.980 6.020 5.700 5.700 59,300 -0.51(-8.21%)
Oct 04, 2002 6.200 6.340 6.150 6.210 12,100 +0.06(+0.98%)
Oct 03, 2002 6.120 6.150 5.900 6.150 27,200 +0.13(+2.16%)
Oct 02, 2002 6.250 6.380 5.900 6.020 57,800 +0.02(+0.33%)
Oct 01, 2002 5.410 6.000 5.410 6.000 35,500 +0.65(+12.15%)
Sep 30, 2002 5.200 5.440 4.960 5.350 4,600,000 -0.16(-2.90%)
Sep 27, 2002 5.750 5.750 5.500 5.510 94,700 -0.39(-6.61%)
Sep 26, 2002 6.000 6.000 5.700 5.900 119,200 -0.22(-3.59%)
Sep 25, 2002 6.100 6.120 5.890 6.120 180,100 +0.12(+2.00%)
Sep 24, 2002 6.350 6.350 6.000 6.000 27,300 -0.45(-6.98%)
Sep 23, 2002 6.750 6.750 6.200 6.450 151,700 -0.90(-12.24%)
Sep 20, 2002 7.200 7.370 7.000 7.350 24,700 +0.45(+6.52%)
Sep 19, 2002 7.000 7.060 6.840 6.900 37,400 +0.06(+0.88%)
Sep 18, 2002 7.020 7.020 6.750 6.840 79,500 -0.39(-5.39%)
Sep 17, 2002 7.630 7.840 7.210 7.230 43,400 -0.39(-5.12%)
Sep 16, 2002 8.050 8.050 7.550 7.620 9,300 -0.53(-6.50%)
Sep 13, 2002 8.250 8.250 8.050 8.150 4,200 -0.25(-2.98%)
Sep 12, 2002 8.530 8.530 8.100 8.400 25,500 -0.23(-2.67%)
Sep 11, 2002 8.310 8.630 8.310 8.630 80,000 +0.67(+8.42%)
Sep 10, 2002 8.000 8.080 7.800 7.960 19,800 -0.17(-2.09%)
Sep 09, 2002 8.100 8.180 7.890 8.130 21,600 +0.18(+2.26%)
Sep 06, 2002 7.990 7.990 7.750 7.950 17,400 -0.04(-0.50%)
Sep 05, 2002 7.840 8.390 7.700 7.990 26,000 -0.26(-3.15%)
Sep 04, 2002 8.300 8.550 8.060 8.250 414,700 -0.20(-2.37%)
Sep 03, 2002 8.800 8.800 8.250 8.450 33,600 -0.55(-6.11%)
Aug 30, 2002 9.030 9.300 8.960 9.000 51,000 +0.12(+1.35%)
Aug 29, 2002 8.780 9.000 8.250 8.880 85,400 -0.07(-0.78%)
Aug 28, 2002 8.870 8.960 8.500 8.950 27,400 +0.18(+2.05%)
Aug 27, 2002 8.900 8.980 8.470 8.770 49,800 +0.18(+2.10%)
Aug 26, 2002 8.220 8.590 8.220 8.590 37,400 +0.49(+6.05%)
Aug 23, 2002 7.740 8.200 7.700 8.100 64,900 +0.26(+3.32%)
Aug 22, 2002 7.250 7.900 7.200 7.840 102,700 +0.46(+6.23%)
Aug 21, 2002 7.390 7.530 7.350 7.380 135,900 -0.07(-0.94%)
Aug 20, 2002 7.600 8.050 7.350 7.450 47,500 +0.07(+0.95%)
Aug 16, 2002 7.350 7.380 7.150 7.380 41,900 +0.43(+6.19%)
Aug 15, 2002 7.500 7.500 6.920 6.950 35,300 -0.43(-5.83%)
Aug 14, 2002 7.700 7.760 7.100 7.380 143,100 -0.12(-1.60%)
Aug 13, 2002 7.600 8.000 7.450 7.500 101,000 -0.57(-7.06%)
Aug 12, 2002 8.550 8.550 8.030 8.070 52,100 -0.99(-10.93%)
Aug 07, 2002 8.600 9.250 8.600 9.060 246,300 +0.56(+6.59%)
Aug 06, 2002 7.600 8.500 7.600 8.500 146,600 +1.05(+14.09%)
Aug 05, 2002 8.580 8.580 7.450 7.450 11,100 -1.25(-14.37%)
Aug 02, 2002 8.600 8.700 8.400 8.700 303,900 +0.62(+7.67%)
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.
 
bottom clear