CIG: Historical Prices for COMP ENERG CEMIG ADS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.44	17.44	16.92	17.04	2,249,400	17.04
20-Nov-09	17.30	17.40	16.80	16.95	1,297,600	16.95
19-Nov-09	17.47	17.56	17.11	17.25	1,673,800	17.25
18-Nov-09	17.65	17.84	17.37	17.54	2,379,200	17.54
17-Nov-09	17.11	17.79	17.06	17.73	1,758,800	17.73
16-Nov-09	17.08	17.37	17.05	17.23	1,667,600	17.23
13-Nov-09	16.28	17.00	16.19	16.77	1,880,700	16.77
12-Nov-09	16.93	17.13	16.21	16.31	2,544,100	16.31
11-Nov-09	17.42	17.42	16.77	16.90	1,299,300	16.90
10-Nov-09	17.01	17.24	16.74	16.98	2,039,500	16.98
9-Nov-09	16.65	17.30	16.58	17.29	1,623,900	17.29
6-Nov-09	16.08	16.42	15.97	16.36	1,780,000	16.36
5-Nov-09	16.00	16.30	15.94	16.27	1,233,900	16.27
4-Nov-09	16.08	16.33	15.89	15.93	1,490,900	15.93
3-Nov-09	15.64	16.07	15.47	15.90	1,797,100	15.90
2-Nov-09	15.87	16.19	15.47	15.75	1,907,400	15.75
30-Oct-09	16.26	16.26	15.63	15.79	3,727,500	15.79
29-Oct-09	15.83	16.43	15.63	16.31	2,003,700	16.31
28-Oct-09	16.20	16.35	15.53	15.59	3,979,600	15.59
27-Oct-09	16.42	16.51	16.09	16.21	2,571,600	16.21
26-Oct-09	16.49	16.80	16.20	16.42	2,013,900	16.42
23-Oct-09	16.82	16.84	16.36	16.43	1,329,200	16.43
22-Oct-09	16.63	16.81	16.50	16.71	1,609,700	16.71
21-Oct-09	16.39	16.88	16.34	16.69	1,644,800	16.69
20-Oct-09	16.32	16.65	16.20	16.60	4,859,200	16.60
19-Oct-09	16.76	17.18	16.68	16.98	1,683,400	16.98
16-Oct-09	16.51	16.96	16.42	16.92	1,813,900	16.92
15-Oct-09	16.56	16.90	16.47	16.90	2,662,800	16.90
14-Oct-09	16.27	16.79	16.21	16.78	3,607,300	16.78
13-Oct-09	15.82	16.10	15.80	16.07	2,695,200	16.07
12-Oct-09	15.70	16.14	15.70	16.11	945,900	16.11
9-Oct-09	15.64	15.75	15.42	15.74	1,496,700	15.74
8-Oct-09	15.43	15.59	15.33	15.54	1,509,100	15.54
7-Oct-09	15.36	15.45	15.23	15.44	1,138,700	15.44
6-Oct-09	15.50	15.69	15.29	15.48	1,808,600	15.48
5-Oct-09	15.24	15.41	14.97	15.41	1,540,200	15.41
2-Oct-09	14.72	15.15	14.69	15.01	1,863,000	15.01
1-Oct-09	15.20	15.27	14.94	14.94	1,359,500	14.94
30-Sep-09	15.21	15.38	14.95	15.20	2,077,800	15.20
29-Sep-09	15.02	15.07	14.86	15.03	2,304,400	15.03
28-Sep-09	15.02	15.15	14.97	15.04	1,061,200	15.04
25-Sep-09	14.83	15.03	14.70	15.00	1,212,700	15.00
24-Sep-09	15.11	15.12	14.65	14.66	1,410,500	14.66
23-Sep-09	14.99	15.28	14.98	15.00	2,892,200	15.00
22-Sep-09	15.14	15.14	14.98	14.99	2,139,500	14.99
21-Sep-09	15.15	15.15	14.99	15.07	1,008,500	15.07
18-Sep-09	15.39	15.44	15.23	15.28	2,188,200	15.28
17-Sep-09	15.43	15.55	15.26	15.30	2,216,600	15.30
16-Sep-09	15.28	15.48	15.05	15.45	2,174,200	15.45
15-Sep-09	15.14	15.16	14.87	15.07	1,270,900	15.07
14-Sep-09	15.04	15.27	15.04	15.07	1,554,200	15.07
11-Sep-09	15.47	15.55	15.20	15.24	1,635,200	15.24
10-Sep-09	15.20	15.41	14.96	15.36	1,066,600	15.36
9-Sep-09	14.93	15.18	14.90	15.12	1,736,100	15.12
8-Sep-09	14.43	14.84	14.43	14.80	1,794,700	14.80
4-Sep-09	14.49	14.58	14.29	14.55	810,600	14.55
3-Sep-09	14.51	14.51	14.21	14.43	898,000	14.43
2-Sep-09	14.26	14.38	14.12	14.25	1,178,700	14.25
1-Sep-09	14.60	14.72	14.29	14.33	2,399,300	14.33
31-Aug-09	14.63	14.79	14.47	14.61	1,314,200	14.61
28-Aug-09	14.98	14.98	14.60	14.71	1,092,900	14.71
27-Aug-09	14.74	14.95	14.53	14.89	1,966,000	14.89
26-Aug-09	14.70	14.78	14.61	14.78	1,140,700	14.78
25-Aug-09	14.68	15.11	14.68	14.81	1,845,100	14.81
24-Aug-09	14.99	15.19	14.90	15.00	1,846,800	15.00
21-Aug-09	14.92	15.10	14.82	14.89	1,063,200	14.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions