$2.21 +0.10 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIG historical data

Date Open High Low Close Volume
6/30/20162.132.252.122.215,114,844
6/30/201644.8044.8443.6544.12109,476
6/29/20162.062.152.052.114,055,205
6/29/201643.6545.2743.5445.24127,262
6/28/20161.942.021.941.994,689,029
6/28/201643.9044.3343.2643.6475,917
6/27/20161.871.891.791.883,751,697
6/27/201646.1346.1543.2543.60127,964
6/24/20161.811.901.801.873,407,282
6/24/201647.3847.7945.8446.22112,228
6/23/20161.881.941.851.935,347,299
6/23/201647.2049.0047.2048.3465,801
6/22/20161.711.851.691.824,827,422
6/22/201647.0447.3346.7547.0661,828
6/21/20161.651.711.591.703,982,465
6/21/201646.9046.9546.3246.7146,511
6/20/20161.671.691.621.622,396,827
6/20/201647.2847.4446.6946.8224,646
6/17/20161.561.651.561.633,635,823
6/17/201646.1046.7545.6746.5167,649
6/16/20161.491.541.451.521,778,382
6/16/201646.4147.0646.2646.5059,701
6/15/20161.511.531.471.502,627,340
6/15/201646.9947.5346.2247.0795,685
6/14/20161.561.591.481.503,751,048
6/14/201646.2746.5245.5545.7270,662
6/13/20161.531.571.521.562,194,127
6/13/201648.0648.0746.1246.2835,428
6/10/20161.611.611.571.572,927,764
6/10/201648.8848.8847.7448.1642,118
6/9/20161.721.731.621.654,110,704
6/9/201648.5149.2548.5049.1726,424
6/8/20161.671.741.671.743,825,812
6/8/201649.2549.3649.1049.1025,079
6/7/20161.621.661.621.632,129,884
6/7/201650.2350.6749.0349.2852,528
6/6/20161.591.661.561.652,856,739
6/6/201651.3151.3150.3950.7416,004
6/3/20161.571.601.561.582,710,432
6/3/201651.5851.5850.5251.1313,580
6/2/20161.501.561.501.542,679,492
6/2/201651.6951.8151.4651.5834,303
6/1/20161.511.531.481.513,395,936
6/1/201652.1252.2051.0051.6941,276
5/31/20161.471.511.461.494,228,834
5/31/201651.7751.7951.1451.2664,744
5/30/201651.5751.8551.1551.154,545
5/27/20161.461.471.411.442,749,770
5/27/201651.5052.4451.4952.0322,746
5/26/20161.451.501.431.441,410,926
5/26/201651.3351.6951.2451.2528,960
5/25/20161.501.541.431.445,658,052
5/25/201651.9351.9551.3051.6030,514
5/24/20161.501.521.441.464,634,103
5/24/201650.6951.8050.6951.5245,714
5/23/20161.471.481.401.446,366,628
5/20/20161.501.571.501.522,780,591
5/20/201650.9051.2549.7350.8321,036
5/19/20161.491.491.421.465,433,707
5/19/201649.5649.9248.6849.7345,271
5/18/20161.631.631.501.516,025,422
5/18/201648.5850.0448.5849.7327,809
5/17/20161.701.731.651.672,986,114
5/17/201650.1550.5449.4549.9335,526
5/16/20161.741.781.681.713,254,410
5/16/201650.2351.0350.2350.4728,911
5/13/20161.901.961.721.734,506,061
5/13/201650.8250.8249.7150.0439,262
5/12/20161.841.941.791.926,168,807
5/12/201650.5851.2349.7050.8438,950
5/11/20161.831.881.801.804,430,627
5/11/201650.9651.0950.0050.7140,376
5/10/20161.711.811.691.815,064,525
5/10/201651.9451.9450.9351.1829,823
5/9/20161.711.711.581.654,667,176
5/9/201651.5652.0651.1251.2823,960
5/6/20161.661.731.651.722,545,005
5/6/201651.2752.1050.5351.5734,096
5/5/20161.751.761.651.684,274,227
5/5/201650.8651.1550.2350.7643,929
5/4/20161.741.751.701.714,193,018
5/4/201650.8851.1550.1550.8052,600
5/3/20161.841.841.741.764,264,062
5/3/201651.2851.7050.4351.3048,909
5/2/20161.861.901.821.874,246,440
5/2/201652.1952.2151.1551.8150,655
4/29/20162.022.061.901.9611,357,203
4/29/201651.8752.5651.8451.9056,144
4/28/20162.022.051.982.004,776,991
4/28/201652.6453.3352.0252.2087,971
4/27/20161.982.031.972.006,875,696
4/27/201650.6552.7749.6952.30105,346
4/26/20162.012.021.951.974,148,412
4/26/201648.3951.1547.2250.0392,940
4/25/20162.032.061.951.974,555,737
4/25/201647.9348.8946.7547.2039,422
4/22/20162.002.021.982.013,687,676
4/22/201648.0548.6247.8148.0620,130
4/21/20162.062.102.012.022,917,376
4/21/201648.7348.7347.7648.2627,635
  • Showing 1-100 of 1,535 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center