Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.310 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.50 10.63 10.45 10.60 192,500 +0.15(+1.44%)
Apr 29, 2003 10.41 10.70 10.40 10.45 304,000 +0.41(+4.08%)
Apr 28, 2003 9.370 10.07 9.370 10.04 141,400 +0.46(+4.80%)
Apr 25, 2003 9.450 9.610 9.400 9.580 36,900 +0.15(+1.59%)
Apr 24, 2003 9.450 9.690 9.390 9.430 74,100 +0.02(+0.21%)
Apr 23, 2003 9.450 9.520 9.300 9.410 154,100 -0.07(-0.74%)
Apr 22, 2003 9.350 9.550 9.350 9.480 54,700 -0.16(-1.66%)
Apr 21, 2003 9.740 9.780 9.640 9.640 2,000 +0.00(+0.00%)
Apr 17, 2003 9.310 9.700 9.310 9.640 96,200 +0.43(+4.67%)
Apr 16, 2003 9.250 9.400 9.110 9.210 37,100 -0.04(-0.43%)
Apr 15, 2003 8.910 9.250 8.870 9.250 167,700 +0.47(+5.35%)
Apr 14, 2003 8.620 9.010 8.620 8.780 152,000 +0.17(+1.97%)
Apr 11, 2003 8.410 8.700 8.410 8.610 85,400 +0.15(+1.77%)
Apr 10, 2003 8.460 8.680 8.400 8.460 151,300 -0.09(-1.05%)
Apr 09, 2003 8.470 8.570 8.330 8.550 474,600 +0.15(+1.79%)
Apr 08, 2003 9.180 9.250 8.360 8.400 140,500 -0.62(-6.87%)
Apr 07, 2003 9.660 9.660 9.020 9.020 123,400 -0.13(-1.42%)
Apr 04, 2003 9.050 9.180 8.780 9.150 252,600 +0.36(+4.10%)
Apr 03, 2003 8.830 9.060 8.650 8.790 232,400 +0.29(+3.41%)
Apr 02, 2003 8.480 8.530 8.400 8.500 170,200 +0.58(+7.32%)
Apr 01, 2003 7.600 7.970 7.600 7.920 247,200 +0.47(+6.31%)
Mar 31, 2003 7.330 7.510 7.330 7.450 49,000 +0.15(+2.05%)
Mar 28, 2003 7.220 7.500 7.220 7.300 203,100 +0.08(+1.11%)
Mar 27, 2003 7.330 7.330 7.150 7.220 68,500 -0.28(-3.73%)
Mar 26, 2003 7.550 7.550 7.320 7.500 39,200 +0.00(+0.00%)
Mar 25, 2003 7.540 7.580 7.410 7.500 108,900 +0.06(+0.81%)
Mar 24, 2003 7.650 7.650 7.370 7.440 50,900 -0.31(-4.00%)
Mar 21, 2003 7.540 7.790 7.500 7.750 86,500 +0.35(+4.73%)
Mar 20, 2003 7.250 7.450 7.120 7.400 122,700 -0.05(-0.67%)
Mar 19, 2003 7.450 7.500 7.320 7.450 76,700 -0.05(-0.67%)
Mar 18, 2003 7.550 7.550 7.320 7.500 122,300 +0.03(+0.40%)
Mar 17, 2003 7.200 7.480 7.130 7.470 118,200 +0.27(+3.75%)
Mar 14, 2003 7.450 7.480 7.200 7.200 220,500 -0.05(-0.69%)
Mar 13, 2003 7.020 7.280 6.950 7.250 228,900 +0.35(+5.07%)
Mar 12, 2003 6.750 6.960 6.600 6.900 136,700 +0.22(+3.29%)
Mar 11, 2003 6.800 6.890 6.600 6.680 409,100 -0.07(-1.04%)
Mar 10, 2003 6.600 6.910 6.600 6.750 101,900 -0.25(-3.57%)
Mar 07, 2003 6.700 7.110 6.550 7.000 303,300 +0.30(+4.48%)
Mar 06, 2003 6.550 6.700 6.460 6.700 720,600 +0.41(+6.52%)
Mar 05, 2003 6.180 6.320 6.180 6.290 10,300 +0.04(+0.64%)
Mar 04, 2003 6.300 6.350 6.200 6.250 2,700 -0.10(-1.57%)
Mar 03, 2003 6.340 6.390 6.250 6.350 48,500 +0.07(+1.11%)
Feb 28, 2003 6.350 6.420 6.220 6.280 118,200 +0.08(+1.29%)
Feb 27, 2003 6.030 6.200 6.000 6.200 7,500 +0.14(+2.31%)
Feb 26, 2003 6.430 6.430 6.050 6.060 48,800 -0.37(-5.75%)
Feb 25, 2003 6.210 6.430 6.100 6.430 38,200 +0.09(+1.42%)
Feb 24, 2003 6.370 6.450 6.200 6.340 27,800 -0.10(-1.55%)
Feb 21, 2003 6.400 6.550 6.200 6.440 69,000 +0.04(+0.63%)
Feb 20, 2003 6.570 6.570 6.150 6.400 17,000 -0.10(-1.54%)
Feb 19, 2003 6.680 6.680 6.400 6.500 79,600 -0.16(-2.40%)
Feb 18, 2003 6.540 6.700 6.540 6.660 69,700 +0.44(+7.07%)
Feb 14, 2003 6.240 6.320 6.060 6.220 70,500 -0.06(-0.96%)
Feb 13, 2003 6.590 6.590 6.190 6.280 88,800 -0.41(-6.13%)
Feb 12, 2003 6.810 6.840 6.600 6.690 55,800 -0.12(-1.76%)
Feb 11, 2003 7.050 7.050 6.810 6.810 391,000 -0.34(-4.76%)
Feb 10, 2003 7.030 7.150 6.780 7.150 161,400 +0.02(+0.28%)
Feb 07, 2003 7.320 7.410 7.000 7.130 45,600 +0.08(+1.13%)
Feb 06, 2003 6.830 7.100 6.660 7.050 64,500 +0.13(+1.88%)
Feb 05, 2003 6.920 7.010 6.900 6.920 106,100 -0.06(-0.86%)
Feb 04, 2003 7.030 7.030 6.830 6.980 43,600 -0.15(-2.10%)
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