Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.370 USD -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.40 10.40 10.05 10.19 22,500 -0.16(-1.55%)
May 29, 2003 10.26 10.45 10.25 10.35 163,900 +0.10(+0.98%)
May 28, 2003 10.20 10.37 10.09 10.25 111,900 -0.01(-0.10%)
May 27, 2003 10.10 10.30 9.800 10.26 169,700 -0.44(-4.11%)
May 23, 2003 10.49 10.77 10.40 10.70 551,300 +0.21(+2.00%)
May 22, 2003 10.42 10.53 10.30 10.49 75,100 +0.17(+1.65%)
May 21, 2003 10.00 10.35 9.900 10.32 208,100 +0.43(+4.35%)
May 20, 2003 10.08 10.08 9.680 9.890 168,700 -0.19(-1.88%)
May 19, 2003 10.26 10.34 10.00 10.08 204,800 -0.53(-5.00%)
May 16, 2003 10.40 10.62 10.05 10.61 172,700 +0.22(+2.12%)
May 15, 2003 10.83 10.93 10.35 10.39 169,800 -0.61(-5.55%)
May 14, 2003 11.17 11.17 10.80 11.00 115,000 -0.28(-2.48%)
May 13, 2003 11.35 11.50 11.10 11.28 1,191,900 +0.05(+0.45%)
May 12, 2003 11.25 11.30 11.16 11.23 280,200 +0.11(+0.99%)
May 09, 2003 11.08 11.15 10.89 11.12 1,449,900 +0.32(+2.96%)
May 08, 2003 10.67 10.96 10.58 10.80 225,400 +0.22(+2.08%)
May 07, 2003 10.09 10.59 10.09 10.58 428,200 +0.59(+5.91%)
May 06, 2003 9.900 10.14 9.900 9.990 198,000 -0.16(-1.58%)
May 05, 2003 10.40 10.40 10.07 10.15 241,400 -0.22(-2.12%)
May 02, 2003 10.59 10.65 10.27 10.37 52,200 -0.18(-1.71%)
May 01, 2003 10.50 10.60 10.40 10.55 11,400 -0.05(-0.47%)
Apr 30, 2003 10.50 10.63 10.45 10.60 192,500 +0.15(+1.44%)
Apr 29, 2003 10.41 10.70 10.40 10.45 304,000 +0.41(+4.08%)
Apr 28, 2003 9.370 10.07 9.370 10.04 141,400 +0.46(+4.80%)
Apr 25, 2003 9.450 9.610 9.400 9.580 36,900 +0.15(+1.59%)
Apr 24, 2003 9.450 9.690 9.390 9.430 74,100 +0.02(+0.21%)
Apr 23, 2003 9.450 9.520 9.300 9.410 154,100 -0.07(-0.74%)
Apr 22, 2003 9.350 9.550 9.350 9.480 54,700 -0.16(-1.66%)
Apr 21, 2003 9.740 9.780 9.640 9.640 2,000 +0.00(+0.00%)
Apr 17, 2003 9.310 9.700 9.310 9.640 96,200 +0.43(+4.67%)
Apr 16, 2003 9.250 9.400 9.110 9.210 37,100 -0.04(-0.43%)
Apr 15, 2003 8.910 9.250 8.870 9.250 167,700 +0.47(+5.35%)
Apr 14, 2003 8.620 9.010 8.620 8.780 152,000 +0.17(+1.97%)
Apr 11, 2003 8.410 8.700 8.410 8.610 85,400 +0.15(+1.77%)
Apr 10, 2003 8.460 8.680 8.400 8.460 151,300 -0.09(-1.05%)
Apr 09, 2003 8.470 8.570 8.330 8.550 474,600 +0.15(+1.79%)
Apr 08, 2003 9.180 9.250 8.360 8.400 140,500 -0.62(-6.87%)
Apr 07, 2003 9.660 9.660 9.020 9.020 123,400 -0.13(-1.42%)
Apr 04, 2003 9.050 9.180 8.780 9.150 252,600 +0.36(+4.10%)
Apr 03, 2003 8.830 9.060 8.650 8.790 232,400 +0.29(+3.41%)
Apr 02, 2003 8.480 8.530 8.400 8.500 170,200 +0.58(+7.32%)
Apr 01, 2003 7.600 7.970 7.600 7.920 247,200 +0.47(+6.31%)
Mar 31, 2003 7.330 7.510 7.330 7.450 49,000 +0.15(+2.05%)
Mar 28, 2003 7.220 7.500 7.220 7.300 203,100 +0.08(+1.11%)
Mar 27, 2003 7.330 7.330 7.150 7.220 68,500 -0.28(-3.73%)
Mar 26, 2003 7.550 7.550 7.320 7.500 39,200 +0.00(+0.00%)
Mar 25, 2003 7.540 7.580 7.410 7.500 108,900 +0.06(+0.81%)
Mar 24, 2003 7.650 7.650 7.370 7.440 50,900 -0.31(-4.00%)
Mar 21, 2003 7.540 7.790 7.500 7.750 86,500 +0.35(+4.73%)
Mar 20, 2003 7.250 7.450 7.120 7.400 122,700 -0.05(-0.67%)
Mar 19, 2003 7.450 7.500 7.320 7.450 76,700 -0.05(-0.67%)
Mar 18, 2003 7.550 7.550 7.320 7.500 122,300 +0.03(+0.40%)
Mar 17, 2003 7.200 7.480 7.130 7.470 118,200 +0.27(+3.75%)
Mar 14, 2003 7.450 7.480 7.200 7.200 220,500 -0.05(-0.69%)
Mar 13, 2003 7.020 7.280 6.950 7.250 228,900 +0.35(+5.07%)
Mar 12, 2003 6.750 6.960 6.600 6.900 136,700 +0.22(+3.29%)
Mar 11, 2003 6.800 6.890 6.600 6.680 409,100 -0.07(-1.04%)
Mar 10, 2003 6.600 6.910 6.600 6.750 101,900 -0.25(-3.57%)
Mar 07, 2003 6.700 7.110 6.550 7.000 303,300 +0.30(+4.48%)
Mar 06, 2003 6.550 6.700 6.460 6.700 720,600 +0.41(+6.52%)
Mar 05, 2003 6.180 6.320 6.180 6.290 10,300 +0.04(+0.64%)
Mar 04, 2003 6.300 6.350 6.200 6.250 2,700 -0.10(-1.57%)
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