Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.645 USD +0.065 (+2.52%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.870 9.130 8.800 8.970 2,947,374 -0.12(-1.32%)
Jun 27, 2013 8.860 9.140 8.860 9.090 3,523,731 +0.20(+2.25%)
Jun 26, 2013 8.670 8.955 8.670 8.890 2,232,893 +0.21(+2.42%)
Jun 25, 2013 8.600 8.700 8.415 8.680 3,101,386 +0.27(+3.21%)
Jun 24, 2013 8.470 8.560 8.400 8.410 3,619,029 -0.27(-3.11%)
Jun 21, 2013 8.460 9.040 8.290 8.680 7,187,928 +0.07(+0.81%)
Jun 20, 2013 8.800 8.800 8.490 8.610 3,107,790 -0.50(-5.49%)
Jun 19, 2013 9.490 9.550 9.110 9.110 1,770,497 -0.37(-3.90%)
Jun 18, 2013 9.410 9.490 9.310 9.480 1,857,605 +0.01(+0.11%)
Jun 17, 2013 9.440 9.580 9.390 9.470 1,835,542 +0.06(+0.64%)
Jun 14, 2013 9.630 9.630 9.380 9.410 2,695,809 -0.12(-1.26%)
Jun 13, 2013 9.350 9.530 9.270 9.530 2,148,292 +0.23(+2.47%)
Jun 12, 2013 9.570 9.580 9.170 9.300 1,922,092 -0.24(-2.52%)
Jun 11, 2013 9.450 9.670 9.340 9.540 1,913,211 -0.16(-1.65%)
Jun 10, 2013 9.700 9.765 9.610 9.700 3,089,073 -0.10(-1.02%)
Jun 07, 2013 9.860 9.950 9.700 9.800 3,792,408 -0.38(-3.73%)
Jun 06, 2013 10.11 10.23 10.01 10.18 3,256,580 -0.04(-0.39%)
Jun 05, 2013 10.35 10.37 10.00 10.22 3,541,231 -0.08(-0.78%)
Jun 04, 2013 10.72 10.73 10.22 10.30 4,249,190 -0.38(-3.56%)
Jun 03, 2013 10.43 10.79 10.25 10.68 3,471,868 +0.26(+2.50%)
May 31, 2013 10.60 10.78 10.30 10.42 3,964,142 -0.30(-2.80%)
May 30, 2013 10.93 10.98 10.69 10.72 1,778,649 -0.03(-0.28%)
May 29, 2013 11.08 11.08 10.67 10.75 3,136,782 -0.37(-3.33%)
May 28, 2013 11.30 11.41 11.10 11.12 4,762,957 -0.29(-2.54%)
May 24, 2013 11.41 11.50 11.31 11.41 2,883,135 -0.03(-0.26%)
May 23, 2013 11.45 11.46 11.21 11.44 2,749,337 -0.09(-0.78%)
May 22, 2013 11.40 11.59 11.36 11.53 4,867,605 +0.18(+1.59%)
May 21, 2013 11.26 11.54 11.16 11.35 2,456,039 +0.14(+1.25%)
May 20, 2013 11.06 11.31 11.06 11.21 2,336,437 +0.21(+1.91%)
May 17, 2013 10.89 11.02 10.84 11.00 2,492,861 +0.24(+2.23%)
May 16, 2013 10.81 10.86 10.70 10.76 1,335,867 +0.10(+0.94%)
May 15, 2013 10.55 10.67 10.54 10.66 2,305,487 -0.03(-0.28%)
May 13, 2013 10.80 10.82 10.66 10.69 1,380,532 -0.10(-0.93%)
May 10, 2013 10.65 10.81 10.54 10.79 2,350,715 +0.17(+1.60%)
May 09, 2013 10.82 10.85 10.54 10.62 1,212,094 -0.22(-2.03%)
May 08, 2013 10.75 10.86 10.70 10.84 2,425,348 +0.12(+1.12%)
May 07, 2013 10.70 10.78 10.61 10.72 2,180,790 +0.15(+1.42%)
May 06, 2013 10.73 10.74 10.48 10.57 2,410,207 -0.14(-1.31%)
May 03, 2013 10.75 10.87 10.68 10.71 3,167,705 +0.02(+0.19%)
May 02, 2013 10.88 10.90 10.59 10.69 2,289,461 -1.99(-15.69%)
May 01, 2013 12.94 12.96 12.62 12.68 980,896 -0.15(-1.17%)
Apr 30, 2013 12.53 12.88 12.50 12.83 3,426,922 +0.24(+1.91%)
Apr 29, 2013 12.40 12.69 12.26 12.59 2,357,042 +0.27(+2.19%)
Apr 26, 2013 12.44 12.51 12.18 12.32 1,220,709 -0.19(-1.52%)
Apr 25, 2013 12.54 12.66 12.44 12.51 3,888,066 +0.02(+0.16%)
Apr 24, 2013 12.46 12.55 12.42 12.49 2,497,985 +0.09(+0.73%)
Apr 23, 2013 12.37 12.50 12.26 12.40 1,971,428 +0.05(+0.40%)
Apr 22, 2013 12.51 12.64 12.20 12.35 3,265,206 -0.12(-0.96%)
Apr 19, 2013 12.10 12.52 12.09 12.47 3,343,826 +0.33(+2.72%)
Apr 18, 2013 11.80 12.16 11.71 12.14 2,663,246 +0.36(+3.06%)
Apr 17, 2013 12.01 12.01 11.75 11.78 2,776,024 -0.18(-1.51%)
Apr 16, 2013 11.86 12.03 11.79 11.96 2,644,092 +0.13(+1.10%)
Apr 15, 2013 11.95 12.11 11.83 11.83 2,650,437 -0.23(-1.91%)
Apr 12, 2013 12.15 12.15 11.84 12.06 3,001,500 -0.04(-0.33%)
Apr 11, 2013 12.39 12.44 12.01 12.10 1,945,814 -0.19(-1.55%)
Apr 10, 2013 12.10 12.40 12.09 12.29 2,775,724 +0.41(+3.45%)
Apr 09, 2013 11.71 11.97 11.69 11.88 2,594,620 +0.21(+1.80%)
Apr 08, 2013 11.90 11.93 11.51 11.67 2,937,455 -0.57(-4.66%)
Apr 05, 2013 11.61 12.29 11.71 12.24 7,972,717 +0.63(+5.43%)
Apr 04, 2013 11.62 11.65 11.45 11.61 4,452,626 +0.07(+0.61%)
Apr 03, 2013 11.64 11.77 11.51 11.54 3,812,596 -0.13(-1.11%)
Apr 02, 2013 11.94 11.95 11.53 11.67 2,970,410 -0.19(-1.60%)
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