Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.630 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 30.68 31.24 29.73 30.23 370,600 -0.27(-0.89%)
May 27, 2005 28.94 30.50 28.90 30.50 166,000 +2.10(+7.39%)
May 26, 2005 28.35 28.51 28.30 28.40 34,700 +0.11(+0.39%)
May 25, 2005 27.81 28.40 27.70 28.29 243,300 +0.49(+1.76%)
May 24, 2005 27.70 27.85 27.50 27.80 226,600 -0.04(-0.14%)
May 23, 2005 28.25 28.25 27.72 27.84 112,200 -0.61(-2.14%)
May 20, 2005 28.82 28.82 28.31 28.45 203,400 -0.32(-1.11%)
May 19, 2005 28.60 28.77 28.17 28.77 138,100 +0.22(+0.77%)
May 18, 2005 27.95 28.89 27.95 28.55 171,900 +1.01(+3.67%)
May 17, 2005 27.45 27.57 26.63 27.54 176,700 +0.13(+0.47%)
May 16, 2005 26.55 27.42 26.37 27.41 220,400 +0.80(+3.01%)
May 13, 2005 27.60 27.61 26.40 26.61 519,500 -1.16(-4.18%)
May 12, 2005 27.80 28.56 27.31 27.77 147,500 -0.05(-0.18%)
May 11, 2005 26.73 27.82 26.41 27.82 237,400 +0.97(+3.61%)
May 10, 2005 27.55 27.55 26.61 26.85 133,500 -0.88(-3.17%)
May 09, 2005 27.80 27.81 27.56 27.73 96,700 -0.25(-0.89%)
May 06, 2005 29.25 29.47 27.73 27.98 279,400 -1.13(-3.88%)
May 05, 2005 28.89 29.15 28.52 29.11 208,900 +0.12(+0.41%)
May 04, 2005 28.00 29.12 28.00 28.99 137,100 +1.71(+6.27%)
May 03, 2005 27.50 27.90 27.15 27.28 106,200 -0.60(-2.15%)
May 02, 2005 28.05 28.05 27.63 27.88 213,300 +0.20(+0.72%)
Apr 29, 2005 28.40 28.45 27.10 27.68 377,600 -0.61(-2.16%)
Apr 28, 2005 29.36 29.36 27.82 28.29 271,600 -1.51(-5.07%)
Apr 27, 2005 28.90 29.94 28.65 29.80 418,000 +0.88(+3.04%)
Apr 26, 2005 28.17 29.00 27.80 28.92 285,900 +0.79(+2.81%)
Apr 25, 2005 27.55 28.74 27.35 28.13 216,400 +0.68(+2.48%)
Apr 22, 2005 28.20 28.20 27.40 27.45 161,600 -0.79(-2.80%)
Apr 21, 2005 27.70 28.29 27.65 28.24 111,200 +0.88(+3.22%)
Apr 20, 2005 28.45 28.45 27.18 27.36 163,800 -1.09(-3.83%)
Apr 19, 2005 27.00 28.45 27.00 28.45 434,300 +1.52(+5.64%)
Apr 18, 2005 25.93 27.11 25.80 26.93 161,000 +1.00(+3.86%)
Apr 15, 2005 27.08 27.08 25.76 25.93 223,400 -1.49(-5.43%)
Apr 14, 2005 28.00 28.00 26.82 27.42 1,016,200 -0.58(-2.07%)
Apr 13, 2005 27.75 28.18 27.41 28.00 277,300 +0.38(+1.38%)
Apr 12, 2005 26.89 27.74 26.80 27.62 276,300 +0.93(+3.48%)
Apr 11, 2005 26.28 26.84 26.28 26.69 183,200 +0.82(+3.17%)
Apr 08, 2005 25.75 25.87 25.03 25.87 593,300 -0.12(-0.46%)
Apr 07, 2005 25.65 26.06 25.65 25.99 421,600 +0.54(+2.12%)
Apr 06, 2005 25.25 26.00 25.25 25.45 274,800 +0.48(+1.92%)
Apr 05, 2005 24.75 25.30 24.72 24.97 486,300 +1.57(+6.71%)
Apr 04, 2005 23.89 23.89 22.84 23.40 188,800 -0.49(-2.05%)
Apr 01, 2005 23.75 23.89 23.37 23.89 90,000 +1.07(+4.69%)
Mar 31, 2005 23.02 23.46 22.55 22.82 292,200 +0.20(+0.88%)
Mar 30, 2005 22.05 22.73 22.05 22.62 189,200 +1.17(+5.45%)
Mar 29, 2005 21.75 21.90 21.39 21.45 71,600 +0.20(+0.94%)
Mar 28, 2005 21.55 21.69 21.15 21.25 133,200 -0.44(-2.03%)
Mar 24, 2005 21.87 22.42 21.58 21.69 79,300 +0.50(+2.36%)
Mar 23, 2005 21.90 21.90 21.19 21.19 129,500 -0.76(-3.46%)
Mar 22, 2005 22.96 23.11 21.53 21.95 126,300 -1.01(-4.40%)
Mar 21, 2005 23.05 23.05 22.65 22.96 90,800 -0.47(-2.01%)
Mar 18, 2005 23.60 23.80 23.25 23.43 139,900 -0.27(-1.14%)
Mar 17, 2005 22.45 23.88 22.45 23.70 188,300 +0.96(+4.22%)
Mar 16, 2005 21.80 23.35 21.69 22.74 333,500 +0.99(+4.55%)
Mar 15, 2005 21.17 21.84 21.00 21.75 293,000 +0.40(+1.87%)
Mar 14, 2005 22.10 22.15 21.27 21.35 305,100 -1.22(-5.41%)
Mar 11, 2005 23.05 23.57 22.57 22.57 112,300 -0.11(-0.49%)
Mar 10, 2005 23.65 23.71 22.58 22.68 199,400 -0.93(-3.94%)
Mar 09, 2005 24.00 24.26 23.55 23.61 78,200 -0.64(-2.64%)
Mar 08, 2005 24.50 24.53 23.88 24.25 102,900 -0.49(-1.98%)
Mar 07, 2005 25.20 25.36 24.41 24.74 113,700 -0.06(-0.24%)
Mar 04, 2005 24.77 25.05 24.65 24.80 268,800 +0.61(+2.52%)
Mar 03, 2005 24.65 24.86 24.15 24.19 227,400 -0.33(-1.35%)
Mar 02, 2005 24.76 25.02 24.45 24.52 140,800 -0.41(-1.64%)
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