Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.370 USD +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.66 14.93 14.64 14.64 212,700 -0.02(-0.14%)
Oct 30, 2003 14.45 14.66 14.24 14.66 87,000 +0.22(+1.52%)
Oct 29, 2003 14.68 14.78 14.25 14.44 82,200 -0.14(-0.96%)
Oct 28, 2003 14.30 14.63 14.29 14.58 101,000 +0.50(+3.55%)
Oct 27, 2003 14.01 14.11 13.68 14.08 77,100 +0.07(+0.50%)
Oct 24, 2003 14.02 14.25 13.66 14.01 265,700 -0.38(-2.64%)
Oct 23, 2003 14.35 14.54 14.17 14.39 182,400 -0.43(-2.90%)
Oct 22, 2003 14.70 14.91 14.68 14.82 328,300 +0.22(+1.51%)
Oct 21, 2003 14.13 14.94 14.02 14.60 387,300 +0.40(+2.82%)
Oct 20, 2003 13.50 14.20 13.49 14.20 419,400 +1.20(+9.23%)
Oct 17, 2003 13.47 13.17 12.85 13.00 201,800 -0.46(-3.42%)
Oct 16, 2003 13.95 13.95 13.25 13.46 148,900 -0.44(-3.17%)
Oct 15, 2003 14.06 14.21 13.75 13.90 140,600 -0.20(-1.42%)
Oct 14, 2003 14.25 14.52 13.91 14.10 115,200 -0.15(-1.05%)
Oct 13, 2003 14.16 14.51 14.12 14.25 191,000 +0.10(+0.71%)
Oct 10, 2003 13.86 14.15 13.74 14.15 221,800 -0.15(-1.05%)
Oct 09, 2003 14.40 14.45 13.97 14.30 303,000 -0.15(-1.04%)
Oct 08, 2003 13.85 14.39 13.85 14.45 459,500 +0.96(+7.12%)
Oct 07, 2003 13.62 13.62 13.50 13.49 293,500 -0.13(-0.95%)
Oct 06, 2003 13.34 13.75 13.28 13.62 347,400 +0.42(+3.18%)
Oct 03, 2003 13.12 13.70 13.12 13.20 539,700 +0.24(+1.85%)
Oct 02, 2003 12.79 13.08 12.79 12.96 296,800 +0.46(+3.68%)
Oct 01, 2003 12.08 12.62 12.05 12.50 109,900 +0.68(+5.75%)
Sep 30, 2003 11.95 11.95 11.62 11.82 405,800 +0.17(+1.46%)
Sep 29, 2003 11.72 11.75 11.63 11.65 216,000 +0.01(+0.09%)
Sep 26, 2003 11.58 11.81 11.53 11.64 122,300 +0.04(+0.34%)
Sep 25, 2003 11.84 11.87 11.58 11.60 244,300 -0.42(-3.49%)
Sep 24, 2003 12.27 12.30 12.04 12.02 135,800 -0.13(-1.07%)
Sep 23, 2003 12.32 12.32 11.98 12.15 95,800 -0.20(-1.62%)
Sep 22, 2003 12.65 12.65 12.23 12.35 105,400 -0.46(-3.59%)
Sep 19, 2003 12.73 13.02 12.73 12.81 163,500 +0.15(+1.18%)
Sep 18, 2003 13.11 13.11 12.50 12.66 166,300 -0.18(-1.40%)
Sep 17, 2003 13.05 13.07 12.60 12.84 346,600 -0.06(-0.47%)
Sep 16, 2003 13.05 13.39 12.90 12.90 271,800 -0.15(-1.15%)
Sep 15, 2003 13.22 13.25 13.01 13.05 130,700 +0.28(+2.19%)
Sep 12, 2003 12.56 13.15 12.56 12.77 634,200 +0.07(+0.55%)
Sep 11, 2003 12.84 12.88 12.62 12.70 833,000 +0.28(+2.25%)
Sep 10, 2003 11.57 12.83 11.53 12.42 555,200 +0.80(+6.88%)
Sep 09, 2003 11.74 11.80 11.46 11.62 80,300 -0.14(-1.19%)
Sep 08, 2003 12.00 12.13 11.76 11.76 280,200 -0.14(-1.18%)
Sep 05, 2003 11.42 12.10 11.35 11.90 136,000 +0.27(+2.32%)
Sep 04, 2003 11.33 11.70 11.09 11.63 220,200 +0.25(+2.20%)
Sep 03, 2003 11.44 11.55 11.33 11.38 211,200 -0.05(-0.44%)
Sep 02, 2003 11.12 11.45 11.10 11.43 202,400 +0.48(+4.38%)
Aug 29, 2003 10.68 10.96 10.63 10.95 252,800 +0.31(+2.91%)
Aug 28, 2003 10.55 10.85 10.43 10.64 140,900 +0.19(+1.82%)
Aug 27, 2003 10.18 10.48 10.18 10.45 88,600 +0.29(+2.85%)
Aug 26, 2003 9.830 10.20 9.770 10.16 170,100 +0.34(+3.46%)
Aug 25, 2003 10.00 10.01 9.800 9.820 79,500 -0.18(-1.80%)
Aug 22, 2003 10.01 10.05 9.890 10.00 70,400 -0.05(-0.50%)
Aug 21, 2003 9.820 10.05 9.750 10.05 236,500 +0.20(+2.03%)
Aug 20, 2003 9.500 9.850 9.490 9.850 70,500 +0.27(+2.82%)
Aug 19, 2003 9.360 9.640 9.360 9.580 117,100 +0.20(+2.13%)
Aug 18, 2003 9.480 9.480 9.240 9.380 23,000 +0.12(+1.30%)
Aug 15, 2003 9.180 9.270 9.180 9.260 6,200 +0.12(+1.31%)
Aug 14, 2003 9.010 9.140 8.900 9.140 168,300 +0.14(+1.56%)
Aug 13, 2003 8.970 9.000 8.850 9.000 105,400 +0.00(+0.00%)
Aug 12, 2003 9.130 9.130 8.880 9.000 245,900 -0.13(-1.42%)
Aug 11, 2003 9.150 9.150 9.030 9.130 58,800 -0.01(-0.11%)
Aug 08, 2003 8.890 9.150 8.890 9.140 241,700 +0.35(+3.98%)
Aug 07, 2003 8.590 8.820 8.500 8.790 173,400 +0.30(+3.53%)
Aug 06, 2003 8.740 8.750 8.300 8.490 140,900 -0.25(-2.86%)
Aug 05, 2003 8.380 8.760 8.250 8.740 668,900 +0.34(+4.05%)
Aug 04, 2003 8.610 8.610 8.220 8.400 96,000 -0.28(-3.23%)
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