Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.650 USD +0.070 (+2.71%)
Streaming Delayed Price Updated: 12:58 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.87 14.33 13.86 14.06 134,800 +0.19(+1.37%)
May 27, 2004 13.21 13.98 13.21 13.87 238,500 +0.72(+5.48%)
May 26, 2004 12.68 13.30 12.62 13.15 311,000 +0.57(+4.53%)
May 25, 2004 12.10 12.59 12.00 12.58 214,100 +0.57(+4.75%)
May 24, 2004 11.90 12.18 11.72 12.01 281,400 +0.59(+5.17%)
May 21, 2004 11.83 11.89 11.29 11.42 311,100 -0.31(-2.64%)
May 20, 2004 12.75 12.77 11.71 11.73 442,700 -1.39(-10.59%)
May 19, 2004 12.98 13.49 12.90 13.12 303,000 +0.52(+4.13%)
May 18, 2004 13.20 13.25 12.35 12.60 303,200 -0.10(-0.79%)
May 17, 2004 12.98 13.02 12.67 12.70 156,200 -0.55(-4.15%)
May 14, 2004 13.65 13.80 13.24 13.25 485,600 -0.25(-1.85%)
May 13, 2004 13.27 14.05 13.27 13.50 118,600 -0.02(-0.15%)
May 12, 2004 13.85 13.85 12.95 13.52 154,700 -0.63(-4.45%)
May 11, 2004 12.85 14.16 12.85 14.15 283,400 +1.66(+13.29%)
May 10, 2004 13.20 13.20 12.42 12.49 218,100 -1.20(-8.77%)
May 07, 2004 13.60 13.73 12.86 13.69 326,800 -0.40(-2.84%)
May 06, 2004 14.95 14.95 14.08 14.09 202,600 -1.14(-7.49%)
May 05, 2004 15.85 15.91 15.21 15.23 166,600 -0.28(-1.81%)
May 04, 2004 15.44 15.85 15.35 15.51 287,600 +0.22(+1.44%)
May 03, 2004 15.65 15.80 14.96 15.29 103,800 -0.12(-0.78%)
Apr 30, 2004 15.95 16.09 15.23 15.41 178,000 -0.54(-3.39%)
Apr 29, 2004 16.40 16.56 15.75 15.95 373,900 -0.46(-2.80%)
Apr 28, 2004 17.20 17.20 16.33 16.41 151,400 -0.89(-5.14%)
Apr 27, 2004 17.33 17.84 17.22 17.30 69,600 +0.01(+0.06%)
Apr 26, 2004 17.70 17.90 17.10 17.29 105,500 -0.41(-2.32%)
Apr 23, 2004 17.80 18.14 17.57 17.70 257,900 +0.00(+0.00%)
Apr 22, 2004 17.65 17.94 17.55 17.70 322,400 +0.13(+0.74%)
Apr 21, 2004 17.65 17.75 17.45 17.57 115,000 -0.22(-1.24%)
Apr 20, 2004 18.28 18.34 17.78 17.79 409,100 -0.49(-2.68%)
Apr 19, 2004 18.25 18.28 18.05 18.28 240,400 +0.03(+0.16%)
Apr 16, 2004 18.00 18.50 17.93 18.25 617,500 +0.25(+1.39%)
Apr 15, 2004 18.31 18.31 17.66 18.00 640,300 -0.51(-2.76%)
Apr 14, 2004 18.36 18.60 18.29 18.51 208,800 -0.10(-0.54%)
Apr 13, 2004 18.81 18.82 18.50 18.61 319,700 -0.11(-0.59%)
Apr 12, 2004 19.37 19.37 18.44 18.72 275,100 +0.30(+1.63%)
Apr 08, 2004 18.00 18.54 17.78 18.42 437,000 +1.40(+8.23%)
Apr 07, 2004 17.15 17.22 17.00 17.02 114,400 -0.39(-2.24%)
Apr 06, 2004 17.08 17.43 17.00 17.41 111,900 +0.33(+1.93%)
Apr 05, 2004 17.30 17.53 17.02 17.08 180,800 -0.45(-2.57%)
Apr 02, 2004 17.88 17.88 17.17 17.53 281,000 -0.30(-1.68%)
Apr 01, 2004 18.00 18.10 17.80 17.83 132,600 +0.38(+2.18%)
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%)
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