Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.520 USD -0.030 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.96 12.32 11.90 12.24 6,518,472 +0.45(+3.82%)
Nov 29, 2012 11.80 11.91 11.66 11.79 2,842,376 -0.01(-0.08%)
Nov 28, 2012 11.81 11.92 11.64 11.80 6,013,467 +0.35(+3.06%)
Nov 27, 2012 12.24 12.24 11.44 11.45 11,339,605 -0.42(-3.54%)
Nov 26, 2012 11.94 11.94 11.65 11.87 8,729,886 +0.27(+2.33%)
Nov 23, 2012 11.70 11.71 11.47 11.60 5,439,022 +0.80(+7.41%)
Nov 21, 2012 10.87 10.90 10.67 10.80 5,526,477 +0.10(+0.93%)
Nov 20, 2012 10.76 10.80 10.56 10.70 2,012,946 -0.12(-1.11%)
Nov 19, 2012 10.95 11.04 10.66 10.82 3,729,929 -0.15(-1.37%)
Nov 16, 2012 11.09 11.10 10.81 10.97 3,753,979 +0.03(+0.27%)
Nov 15, 2012 11.03 11.09 10.60 10.94 2,559,803 -0.12(-1.08%)
Nov 14, 2012 11.25 11.40 11.03 11.06 2,701,498 -0.14(-1.25%)
Nov 13, 2012 11.26 11.30 11.12 11.20 5,388,038 +0.03(+0.27%)
Nov 12, 2012 11.38 11.39 11.13 11.17 5,482,892 -0.22(-1.93%)
Nov 09, 2012 11.04 11.61 11.03 11.39 13,081,451 +0.39(+3.55%)
Nov 08, 2012 11.51 11.64 10.94 11.00 6,924,928 -0.61(-5.25%)
Nov 07, 2012 11.70 11.74 11.36 11.61 5,076,540 -0.16(-1.36%)
Nov 06, 2012 11.86 11.97 11.73 11.77 3,264,637 -0.17(-1.42%)
Nov 05, 2012 11.87 11.94 11.83 11.94 2,884,633 +0.07(+0.59%)
Nov 02, 2012 12.53 12.53 11.78 11.87 3,559,035 -0.33(-2.70%)
Nov 01, 2012 11.99 12.23 11.97 12.20 3,289,692 +0.21(+1.75%)
Oct 31, 2012 12.09 12.27 11.91 11.99 2,143,928 -0.05(-0.42%)
Oct 26, 2012 12.19 12.04 12.04 12.04 2,630,700 -0.08(-0.66%)
Oct 25, 2012 12.27 12.30 12.04 12.12 2,101,933 -0.02(-0.16%)
Oct 24, 2012 12.28 12.32 12.09 12.14 2,339,202 +0.00(+0.00%)
Oct 23, 2012 12.30 12.36 12.07 12.14 3,830,807 -0.29(-2.33%)
Oct 19, 2012 12.34 12.48 12.03 12.43 3,491,478 +0.27(+2.22%)
Oct 18, 2012 12.39 12.40 12.01 12.16 3,554,168 -0.35(-2.80%)
Oct 17, 2012 12.66 12.69 12.41 12.51 4,125,040 -0.03(-0.24%)
Oct 16, 2012 13.05 13.08 12.32 12.54 9,009,310 +0.18(+1.46%)
Oct 15, 2012 12.37 12.45 12.20 12.36 6,550,278 +0.13(+1.06%)
Oct 12, 2012 12.07 12.42 12.05 12.23 4,090,454 -0.02(-0.16%)
Oct 11, 2012 12.06 12.32 12.01 12.25 9,078,452 +0.31(+2.60%)
Oct 10, 2012 12.23 12.24 11.90 11.94 3,538,044 -0.22(-1.81%)
Oct 09, 2012 11.98 12.27 11.92 12.16 4,103,043 +0.10(+0.83%)
Oct 08, 2012 12.18 12.27 11.94 12.06 3,302,947 +0.09(+0.75%)
Oct 05, 2012 11.87 12.08 11.70 11.97 8,829,261 +0.50(+4.36%)
Oct 04, 2012 11.53 11.55 11.31 11.47 5,325,372 +0.04(+0.35%)
Oct 03, 2012 11.75 11.79 11.40 11.43 6,557,626 -0.54(-4.51%)
Oct 02, 2012 12.24 12.28 11.96 11.97 3,901,142 -0.19(-1.56%)
Oct 01, 2012 12.22 12.28 12.12 12.16 4,020,779 +0.04(+0.33%)
Sep 28, 2012 12.29 12.31 12.00 12.12 7,302,488 -0.17(-1.38%)
Sep 27, 2012 12.48 12.50 12.16 12.29 5,860,062 -0.14(-1.13%)
Sep 26, 2012 12.61 12.72 12.37 12.43 4,566,520 -0.23(-1.82%)
Sep 25, 2012 12.83 12.85 12.66 12.66 2,627,932 -0.12(-0.94%)
Sep 24, 2012 12.86 12.88 12.76 12.78 2,968,058 +0.00(+0.00%)
Sep 21, 2012 13.05 13.05 12.76 12.78 7,480,357 -0.13(-1.01%)
Sep 20, 2012 13.43 13.44 12.87 12.91 6,338,877 -0.65(-4.79%)
Sep 19, 2012 13.92 13.95 13.55 13.56 3,716,149 -0.36(-2.59%)
Sep 18, 2012 13.53 14.13 13.43 13.92 5,044,682 +0.50(+3.73%)
Sep 17, 2012 13.16 13.73 12.85 13.42 5,987,504 +0.21(+1.59%)
Sep 14, 2012 13.37 13.51 13.14 13.21 6,600,559 +0.24(+1.85%)
Sep 13, 2012 12.54 13.00 12.50 12.97 11,135,812 +0.50(+4.01%)
Sep 12, 2012 13.12 13.40 11.88 12.47 36,256,975 -3.30(-20.93%)
Sep 11, 2012 17.29 17.45 15.68 15.77 7,939,885 -1.42(-8.26%)
Sep 10, 2012 17.23 17.45 17.18 17.19 2,301,231 -0.16(-0.92%)
Sep 07, 2012 17.53 17.86 17.29 17.35 1,877,784 -0.22(-1.25%)
Sep 06, 2012 17.57 17.74 17.46 17.57 3,016,387 +0.13(+0.75%)
Sep 05, 2012 17.06 17.51 16.96 17.44 3,953,719 +0.57(+3.38%)
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