Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.280 USD -0.030 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.00 17.50 16.96 17.45 167,500 +0.56(+3.32%)
Mar 30, 2004 17.16 17.27 16.81 16.89 163,500 -0.22(-1.29%)
Mar 29, 2004 17.27 17.50 17.03 17.11 64,500 -0.17(-0.98%)
Mar 26, 2004 16.65 17.28 16.65 17.28 102,600 +0.55(+3.29%)
Mar 25, 2004 16.55 17.15 16.45 16.73 104,500 +0.18(+1.09%)
Mar 24, 2004 16.92 17.08 16.55 16.55 135,700 -0.37(-2.19%)
Mar 23, 2004 16.95 17.17 16.81 16.92 163,800 -0.03(-0.18%)
Mar 22, 2004 17.40 17.40 16.76 16.95 36,100 -0.55(-3.14%)
Mar 19, 2004 17.70 17.70 17.27 17.50 64,900 -0.12(-0.68%)
Mar 18, 2004 17.06 17.73 16.85 17.62 100,300 +0.61(+3.59%)
Mar 17, 2004 17.23 17.30 16.81 17.01 108,200 -0.14(-0.82%)
Mar 16, 2004 17.38 17.40 16.85 17.15 116,300 +0.10(+0.59%)
Mar 15, 2004 17.32 17.53 16.97 17.05 298,000 -0.45(-2.57%)
Mar 12, 2004 16.90 17.65 16.86 17.50 842,000 +0.77(+4.60%)
Mar 11, 2004 17.20 17.24 16.56 16.73 436,100 -0.68(-3.91%)
Mar 10, 2004 18.40 18.40 17.37 17.41 147,300 -1.20(-6.45%)
Mar 09, 2004 18.67 19.00 18.00 18.61 99,400 -0.19(-1.01%)
Mar 08, 2004 18.93 19.00 18.72 18.80 106,800 +0.43(+2.34%)
Mar 05, 2004 17.83 18.76 17.83 18.37 128,500 +0.79(+4.49%)
Mar 04, 2004 18.00 18.16 17.56 17.58 92,600 -0.58(-3.19%)
Mar 03, 2004 18.56 18.60 17.59 18.16 147,300 -0.19(-1.04%)
Mar 02, 2004 17.93 18.40 17.80 18.35 161,700 +0.10(+0.55%)
Mar 01, 2004 18.10 18.35 18.09 18.25 143,400 +0.57(+3.22%)
Feb 27, 2004 17.58 17.90 17.58 17.68 128,800 +0.10(+0.57%)
Feb 26, 2004 17.10 17.62 17.03 17.58 142,400 +0.19(+1.09%)
Feb 25, 2004 16.68 17.57 16.65 17.39 203,500 +0.66(+3.95%)
Feb 24, 2004 16.90 16.90 16.30 16.73 75,300 -0.17(-1.01%)
Feb 23, 2004 16.85 16.91 16.61 16.90 48,600 +0.11(+0.66%)
Feb 20, 2004 15.10 16.84 14.98 16.79 313,000 +1.04(+6.60%)
Feb 19, 2004 16.48 16.55 15.75 15.75 182,200 -1.04(-6.19%)
Feb 18, 2004 17.40 17.40 16.70 16.79 212,700 -0.47(-2.72%)
Feb 17, 2004 17.51 17.56 17.01 17.26 341,600 -0.25(-1.43%)
Feb 13, 2004 17.93 17.94 16.56 17.51 179,000 -0.36(-2.01%)
Feb 12, 2004 18.30 18.45 17.77 17.87 81,000 -0.28(-1.54%)
Feb 11, 2004 17.30 18.40 17.19 18.15 229,500 +0.80(+4.61%)
Feb 10, 2004 17.05 17.52 16.73 17.35 163,200 +0.08(+0.46%)
Feb 09, 2004 17.60 17.87 16.99 17.27 190,800 +0.08(+0.47%)
Feb 06, 2004 15.55 17.30 15.52 17.19 497,700 +1.07(+6.64%)
Feb 05, 2004 16.65 17.55 15.98 16.12 291,100 -0.53(-3.18%)
Feb 04, 2004 16.96 17.72 16.40 16.65 236,700 -0.17(-1.01%)
Feb 03, 2004 16.64 16.89 16.45 16.82 113,400 -0.02(-0.12%)
Feb 02, 2004 16.45 16.98 16.16 16.84 395,200 +0.09(+0.54%)
Jan 30, 2004 17.10 17.40 16.38 16.75 615,900 -0.54(-3.12%)
Jan 29, 2004 17.92 18.20 17.24 17.29 543,400 -1.53(-8.13%)
Jan 28, 2004 19.45 19.62 18.79 18.82 295,500 -0.63(-3.24%)
Jan 27, 2004 19.93 19.93 19.00 19.45 272,500 -0.06(-0.31%)
Jan 26, 2004 18.80 19.81 18.71 19.51 388,600 +1.15(+6.26%)
Jan 23, 2004 17.54 18.45 17.53 18.36 264,500 +1.21(+7.06%)
Jan 22, 2004 16.87 17.27 16.77 17.15 245,800 -0.31(-1.78%)
Jan 21, 2004 17.64 17.64 17.24 17.46 209,500 -0.73(-4.01%)
Jan 20, 2004 18.10 18.19 17.72 18.19 207,600 -0.31(-1.68%)
Jan 16, 2004 18.10 18.56 18.08 18.50 95,900 +0.56(+3.12%)
Jan 15, 2004 18.20 18.40 17.94 17.94 202,600 -0.60(-3.24%)
Jan 14, 2004 19.15 19.25 17.91 18.54 328,800 -0.71(-3.69%)
Jan 13, 2004 19.30 19.50 18.86 19.25 144,700 -0.74(-3.70%)
Jan 12, 2004 19.50 19.99 19.37 19.99 220,800 +0.68(+3.52%)
Jan 09, 2004 19.09 19.57 19.05 19.31 208,600 +0.48(+2.55%)
Jan 08, 2004 17.92 18.86 17.92 18.83 202,200 +0.24(+1.29%)
Jan 07, 2004 18.56 18.71 17.99 18.59 134,600 -0.35(-1.85%)
Jan 06, 2004 19.30 19.38 18.60 18.94 154,800 -0.91(-4.58%)
Jan 05, 2004 19.15 19.85 19.10 19.85 243,300 +1.05(+5.59%)
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