COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $17.80

up +0.24


29/8/2014 04:03 PM  |  NYSE : ELP  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
8/29/201417.7017.8517.5417.80412,039
8/28/201417.6617.9717.5517.56666,903
8/27/201416.9517.6516.9217.63371,260
8/26/201416.9117.0716.8116.87269,396
8/25/201417.2517.3316.9316.95649,577
8/22/201417.1517.2616.8817.20446,457
8/21/201416.9517.2416.9217.22553,976
8/20/201416.1516.8916.1116.88651,410
8/19/201415.9616.2115.9316.19486,063
8/18/201416.1216.1715.9015.99543,783
8/15/201415.9216.1115.7916.07741,015
8/14/201415.8916.2015.8615.89582,301
8/13/201416.3316.4115.6815.83697,133
8/12/201416.3216.4016.1916.22335,911
8/11/201416.4216.5016.3716.48740,265
8/8/201416.0716.4316.0716.39393,583
8/7/201416.3316.4916.2016.27498,715
8/6/201416.0316.4015.9116.32389,094
8/5/201416.2116.3115.8716.06475,291
8/4/201416.3016.4915.9516.49530,026
8/1/201415.6216.2015.6216.14609,068
7/31/201415.8415.9015.2815.54703,225
7/30/201416.8716.9116.2016.32550,470
7/29/201417.2517.2816.7316.80334,221
7/28/201417.0117.3616.9017.33470,087
7/25/201417.0817.1416.8416.91292,413
7/24/201417.0517.2416.9117.18417,433
7/23/201417.4117.4716.9117.09560,987
7/22/201417.2417.4817.2017.46464,889
7/21/201416.8017.1816.6717.10601,566
7/18/201416.5616.7616.3916.76418,535
7/17/201415.9816.1315.9015.97562,521
7/16/201416.3016.3615.7915.97628,193
7/15/201416.2416.5216.1216.13919,026
7/14/201415.9616.3315.9616.24682,190
7/11/201415.2915.7115.2415.71725,048
7/10/201415.0315.2914.9615.221,326,419
7/9/201415.1215.2715.0515.10513,551
7/8/201415.0515.1014.9114.95909,076
7/7/201415.0615.0914.8614.95568,827
7/3/201414.4714.6314.3814.57367,353
7/2/201414.8514.8614.4114.51669,703
7/1/201415.3015.3114.9114.96419,493
6/30/201415.2615.4415.1015.31439,900
6/27/201415.2715.4915.1915.39261,807
6/26/201414.8915.3414.8215.33523,044
6/25/201414.7715.1214.7315.05322,374
6/24/201415.1615.3514.3414.791,144,238
6/23/201415.0915.1514.6814.69969,091
6/20/201415.5615.6015.1815.30913,314
6/19/201415.7916.0915.5415.61372,715
6/18/201414.9915.7514.9515.75528,446
6/17/201415.0715.1014.8214.90369,133
6/16/201415.0615.1914.8515.14444,788
6/13/201415.3615.4215.0615.10809,325
6/12/201415.2015.4015.1315.40286,961
6/11/201415.3215.4215.1415.20554,606
6/10/201415.3415.4315.2515.31654,841
6/9/201414.9715.3114.9715.27801,812
6/6/201415.1915.2814.7814.94668,146
6/5/201414.7514.8414.6414.73277,665
6/4/201414.6714.7614.5914.64279,432
6/3/201414.3414.6814.3114.68427,209
6/2/201414.5414.5814.2314.35292,220
5/30/201414.7014.7214.4914.52423,444
5/29/201414.9615.0914.5714.83496,941
5/28/201414.6114.9514.5614.87548,203
5/27/201415.3615.3914.5014.60659,058
5/23/201415.2415.4615.1515.31308,892
5/22/201415.3715.4315.1215.27485,662
5/21/201415.2215.3914.9415.07584,198
5/20/201415.5015.6015.0915.22591,331
5/19/201415.9916.0815.6415.67583,648
5/16/201415.8915.9815.7015.95416,835
5/15/201416.0616.2515.0715.421,058,849
5/14/201415.7016.3815.7015.95547,182
5/13/201415.5916.0715.5915.69523,916
5/12/201415.1915.7315.1415.73535,877
5/9/201415.2415.6214.9114.97415,781
5/8/201415.3815.4215.1315.23574,946
5/7/201415.5215.7115.3115.33599,479
5/6/201415.0515.5715.0315.55366,788
5/5/201415.1415.3914.8815.00410,908
5/2/201414.2215.1014.1815.08702,523
5/1/201414.3614.5814.0614.35200,155
4/30/201414.1614.3914.0414.35439,153
4/29/201414.4514.8314.1614.19263,538
4/28/201414.0214.3213.9014.31386,357
4/25/201414.1614.2913.7014.06881,025
4/24/201414.7114.7714.4514.77479,123
4/23/201414.8714.8714.6014.65487,517
4/22/201414.6114.9014.4614.90528,071
4/21/201414.6514.7914.3814.55316,915
4/17/201414.0414.5814.0214.54477,404
4/16/201413.9814.2013.7414.09460,999
4/15/201414.2114.2713.7413.85746,260
4/14/201413.9814.3313.9314.30619,401
4/11/201413.5413.9813.5413.93555,144
4/10/201413.4813.7313.3213.71511,423
4/9/201413.3613.4913.0613.30659,111
Trading Center