Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.510 USD -0.010 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.02 23.46 22.55 22.82 292,200 +0.20(+0.88%)
Mar 30, 2005 22.05 22.73 22.05 22.62 189,200 +1.17(+5.45%)
Mar 29, 2005 21.75 21.90 21.39 21.45 71,600 +0.20(+0.94%)
Mar 28, 2005 21.55 21.69 21.15 21.25 133,200 -0.44(-2.03%)
Mar 24, 2005 21.87 22.42 21.58 21.69 79,300 +0.50(+2.36%)
Mar 23, 2005 21.90 21.90 21.19 21.19 129,500 -0.76(-3.46%)
Mar 22, 2005 22.96 23.11 21.53 21.95 126,300 -1.01(-4.40%)
Mar 21, 2005 23.05 23.05 22.65 22.96 90,800 -0.47(-2.01%)
Mar 18, 2005 23.60 23.80 23.25 23.43 139,900 -0.27(-1.14%)
Mar 17, 2005 22.45 23.88 22.45 23.70 188,300 +0.96(+4.22%)
Mar 16, 2005 21.80 23.35 21.69 22.74 333,500 +0.99(+4.55%)
Mar 15, 2005 21.17 21.84 21.00 21.75 293,000 +0.40(+1.87%)
Mar 14, 2005 22.10 22.15 21.27 21.35 305,100 -1.22(-5.41%)
Mar 11, 2005 23.05 23.57 22.57 22.57 112,300 -0.11(-0.49%)
Mar 10, 2005 23.65 23.71 22.58 22.68 199,400 -0.93(-3.94%)
Mar 09, 2005 24.00 24.26 23.55 23.61 78,200 -0.64(-2.64%)
Mar 08, 2005 24.50 24.53 23.88 24.25 102,900 -0.49(-1.98%)
Mar 07, 2005 25.20 25.36 24.41 24.74 113,700 -0.06(-0.24%)
Mar 04, 2005 24.77 25.05 24.65 24.80 268,800 +0.61(+2.52%)
Mar 03, 2005 24.65 24.86 24.15 24.19 227,400 -0.33(-1.35%)
Mar 02, 2005 24.76 25.02 24.45 24.52 140,800 -0.41(-1.64%)
Mar 01, 2005 25.50 25.50 24.90 24.93 130,500 -0.92(-3.56%)
Feb 28, 2005 25.90 25.90 25.45 25.85 107,400 +0.19(+0.74%)
Feb 25, 2005 25.35 25.88 25.02 25.66 173,200 +0.12(+0.47%)
Feb 24, 2005 25.40 25.60 24.98 25.54 129,000 +0.89(+3.61%)
Feb 23, 2005 24.70 25.09 24.64 24.65 84,800 +0.36(+1.48%)
Feb 22, 2005 25.10 25.40 24.25 24.29 114,900 -0.93(-3.69%)
Feb 18, 2005 25.90 25.90 25.08 25.22 58,300 -0.78(-3.00%)
Feb 17, 2005 25.83 26.31 25.72 26.00 97,200 +0.56(+2.20%)
Feb 16, 2005 25.28 25.88 25.11 25.44 147,700 +0.02(+0.08%)
Feb 15, 2005 25.35 25.60 25.28 25.42 125,500 -0.03(-0.12%)
Feb 14, 2005 24.91 25.49 24.91 25.45 121,000 +0.74(+2.99%)
Feb 11, 2005 24.75 25.05 24.53 24.71 200,600 +0.00(+0.00%)
Feb 10, 2005 24.71 24.94 24.50 24.71 235,400 -0.07(-0.28%)
Feb 09, 2005 24.15 24.80 23.98 24.78 84,900 +0.84(+3.51%)
Feb 08, 2005 23.77 24.08 23.37 23.94 100,200 +0.34(+1.44%)
Feb 07, 2005 23.16 23.69 23.16 23.60 63,000 +0.35(+1.51%)
Feb 04, 2005 23.00 23.78 22.95 23.25 202,700 +0.30(+1.31%)
Feb 03, 2005 22.35 22.96 22.31 22.95 122,700 +0.65(+2.91%)
Feb 02, 2005 21.65 22.38 21.41 22.30 54,200 +0.70(+3.24%)
Feb 01, 2005 22.20 22.37 21.25 21.60 142,100 -0.70(-3.14%)
Jan 31, 2005 22.00 22.45 21.90 22.30 120,300 +1.03(+4.84%)
Jan 28, 2005 21.60 21.65 21.21 21.27 164,100 -0.50(-2.30%)
Jan 27, 2005 22.20 22.20 21.65 21.77 164,700 -0.58(-2.60%)
Jan 26, 2005 22.02 22.44 21.99 22.35 108,700 +0.55(+2.52%)
Jan 25, 2005 21.23 21.90 21.23 21.80 107,100 +0.60(+2.83%)
Jan 24, 2005 20.75 21.70 20.75 21.20 151,100 +0.55(+2.66%)
Jan 21, 2005 19.90 20.75 19.88 20.65 162,000 +1.00(+5.09%)
Jan 20, 2005 19.70 20.06 19.64 19.65 225,200 -0.73(-3.58%)
Jan 19, 2005 20.90 20.99 20.36 20.38 220,600 -0.49(-2.35%)
Jan 18, 2005 21.40 21.40 20.73 20.87 260,300 -0.73(-3.38%)
Jan 14, 2005 21.45 22.00 21.38 21.60 280,100 -0.05(-0.23%)
Jan 13, 2005 21.30 21.68 21.18 21.65 164,000 +0.11(+0.51%)
Jan 12, 2005 21.40 21.61 20.85 21.54 258,300 +0.08(+0.37%)
Jan 11, 2005 22.00 22.03 21.45 21.46 150,100 -0.93(-4.15%)
Jan 10, 2005 22.53 22.53 22.04 22.39 235,400 -0.33(-1.45%)
Jan 07, 2005 22.45 22.72 22.09 22.72 321,700 +0.93(+4.27%)
Jan 06, 2005 22.05 22.05 21.21 21.79 287,500 -0.72(-3.20%)
Jan 05, 2005 22.80 22.86 22.29 22.51 238,700 -0.64(-2.76%)
Jan 04, 2005 23.54 23.68 22.69 23.15 303,600 -0.78(-3.26%)
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