Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.570 USD -0.040 (-1.53%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.050 9.130 8.970 8.990 101,600 +0.04(+0.45%)
Jul 30, 2003 9.200 9.210 8.910 8.950 117,200 -0.30(-3.24%)
Jul 29, 2003 9.420 9.420 9.210 9.250 49,900 -0.22(-2.32%)
Jul 28, 2003 9.700 9.700 9.380 9.470 54,800 -0.26(-2.67%)
Jul 25, 2003 9.730 9.790 9.600 9.730 56,700 +0.03(+0.31%)
Jul 24, 2003 9.650 9.930 9.650 9.700 6,700 -0.04(-0.41%)
Jul 23, 2003 9.480 9.750 9.480 9.740 107,600 +0.32(+3.40%)
Jul 22, 2003 9.500 9.670 9.330 9.420 85,200 -0.03(-0.32%)
Jul 21, 2003 9.650 9.660 9.390 9.450 30,400 -0.05(-0.53%)
Jul 18, 2003 9.590 9.660 9.440 9.500 88,400 -0.09(-0.94%)
Jul 17, 2003 9.570 9.800 9.500 9.590 131,600 +0.05(+0.52%)
Jul 16, 2003 9.540 9.680 9.500 9.540 93,300 -0.01(-0.10%)
Jul 15, 2003 9.630 9.820 9.550 9.550 52,200 -0.04(-0.42%)
Jul 14, 2003 9.570 9.710 9.570 9.590 36,000 +0.03(+0.31%)
Jul 11, 2003 9.580 9.670 9.490 9.560 127,600 -0.07(-0.73%)
Jul 10, 2003 9.750 9.750 9.630 9.630 142,600 -0.22(-2.23%)
Jul 09, 2003 10.05 10.05 9.800 9.850 35,900 -0.10(-1.01%)
Jul 08, 2003 9.820 9.990 9.700 9.950 120,800 +0.20(+2.05%)
Jul 07, 2003 9.780 9.900 9.700 9.750 43,100 +0.05(+0.52%)
Jul 03, 2003 9.740 9.810 9.680 9.700 17,100 -0.10(-1.02%)
Jul 02, 2003 9.600 9.920 9.600 9.800 128,200 +0.18(+1.87%)
Jul 01, 2003 9.170 9.620 9.080 9.620 139,100 +0.39(+4.23%)
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%)
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