Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.710 USD +0.020 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.140 9.230 9.070 9.230 176,300 -0.01(-0.11%)
Jun 27, 2003 9.350 9.350 9.210 9.240 100,000 -0.09(-0.96%)
Jun 26, 2003 9.550 9.550 9.230 9.330 128,100 -0.22(-2.30%)
Jun 25, 2003 9.650 9.780 9.550 9.550 18,800 -0.04(-0.42%)
Jun 24, 2003 9.540 9.610 9.480 9.590 55,900 +0.14(+1.48%)
Jun 23, 2003 9.780 9.780 9.300 9.450 249,300 -0.30(-3.08%)
Jun 20, 2003 9.950 9.950 9.650 9.750 73,300 -0.45(-4.41%)
Jun 19, 2003 10.20 10.35 10.15 10.20 38,700 -0.10(-0.97%)
Jun 18, 2003 10.26 10.37 9.800 10.30 105,200 -0.06(-0.58%)
Jun 17, 2003 10.70 10.70 10.14 10.36 44,300 -0.34(-3.18%)
Jun 16, 2003 10.72 10.72 10.53 10.70 84,700 +0.08(+0.75%)
Jun 13, 2003 10.68 10.68 10.46 10.62 43,000 +0.01(+0.09%)
Jun 12, 2003 10.52 10.63 10.24 10.61 59,900 +0.11(+1.05%)
Jun 11, 2003 10.43 10.50 10.20 10.50 100,100 +0.10(+0.96%)
Jun 10, 2003 10.50 10.72 10.30 10.40 58,300 -0.03(-0.29%)
Jun 09, 2003 10.53 10.70 10.38 10.43 115,800 -0.13(-1.23%)
Jun 06, 2003 10.80 10.95 10.50 10.56 118,300 +0.01(+0.09%)
Jun 05, 2003 10.30 10.60 10.30 10.55 196,600 +0.35(+3.43%)
Jun 04, 2003 10.32 10.36 10.09 10.20 732,800 +0.21(+2.10%)
Jun 03, 2003 9.820 10.00 9.600 9.990 120,700 +0.17(+1.73%)
Jun 02, 2003 10.11 10.11 9.770 9.820 140,700 -0.37(-3.63%)
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%)
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