$12.00 +0.45 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
2/27/201511.8412.0311.7512.00855,652
2/26/201511.3411.7011.2511.55682,310
2/25/201511.2911.4111.0611.37914,071
2/24/201511.1011.3110.9711.24946,722
2/23/201511.0911.1511.0211.07701,473
2/20/201511.1011.1310.9111.01751,485
2/19/201511.5911.5911.1111.191,336,595
2/18/201511.3011.7911.1511.391,617,036
2/17/201511.7811.8011.2211.39656,776
2/13/201511.6311.8611.6211.83619,707
2/12/201511.2711.4711.2011.32569,000
2/11/201510.8110.9610.7010.91409,795
2/10/201511.1311.1410.8610.99654,376
2/9/201511.2011.6011.1911.40429,221
2/6/201511.3411.4011.2011.30438,021
2/5/201511.4811.7111.3311.51571,128
2/4/201512.0212.2911.6111.67494,170
2/3/201512.1012.4712.0412.23497,939
2/2/201511.6012.2711.5912.13390,756
1/30/201511.6411.7111.4311.60604,779
1/29/201512.6012.7112.4012.71432,972
1/28/201512.4612.5712.2612.31373,921
1/27/201511.9812.6411.9712.54270,367
1/26/201511.9512.2411.9112.18475,840
1/23/201512.4612.4612.1612.31348,496
1/22/201513.0413.1212.4512.74512,585
1/21/201512.0912.6012.0812.56507,587
1/20/201512.3212.4311.9312.201,137,054
1/16/201513.0413.2812.9713.00608,938
1/15/201513.0813.0912.4812.591,280,224
1/14/201512.4412.6612.2612.59729,061
1/13/201512.1312.3612.0312.29884,513
1/12/201512.1212.3011.9412.12884,325
1/9/201512.5212.6012.3112.41563,422
1/8/201512.9313.0512.8312.91433,631
1/7/201512.4613.0112.3912.95446,166
1/6/201512.2812.4411.9812.18389,650
1/5/201512.2712.3111.9712.16458,213
1/2/201512.9412.9412.3912.67424,724
12/31/201413.3313.3413.1113.17218,089
12/30/201413.7013.7413.3113.37543,880
12/29/201413.5513.6113.3213.54409,497
12/26/201413.5813.6513.4013.54260,614
12/24/201413.1713.3413.0913.30158,879
12/23/201413.0513.2012.8913.17364,594
12/22/201412.8413.2012.7213.12566,713
12/19/201412.7912.8612.6612.70528,251
12/18/201413.0213.1612.4512.59533,191
12/17/201412.2112.8912.2112.601,330,511
12/16/201412.2012.5412.0912.26892,090
12/15/201413.1213.4012.5812.581,422,222
12/12/201413.1213.2512.6312.91908,315
12/11/201412.5712.7412.4412.50727,372
12/10/201412.8412.9412.5912.85781,145
12/9/201412.5412.7512.4512.66518,007
12/8/201413.1713.1812.5212.63313,783
12/5/201412.9613.0912.7913.02325,446
12/4/201413.0513.3213.0113.21519,440
12/3/201413.4913.7413.4613.66394,151
12/2/201413.3213.4813.1913.39420,221
12/1/201413.4313.4813.0513.26407,437
11/28/201414.2114.2113.8413.88199,811
11/26/201413.9914.2113.9814.20447,018
11/25/201414.4214.4713.7013.85781,054
11/24/201414.2514.3513.9614.00529,528
11/21/201413.4914.4913.4814.401,180,669
11/20/201413.1713.2912.9012.98496,442
11/19/201413.1513.1612.7112.98632,455
11/18/201412.1812.5812.1312.40468,486
11/17/201412.2512.3712.0412.13424,017
11/14/201412.1912.5112.0612.15776,891
11/13/201412.5612.6212.1412.25640,865
11/12/201412.8013.1212.6412.81857,492
11/11/201412.7512.7912.6612.74716,664
11/10/201413.0313.1012.8513.02691,899
11/7/201412.6812.9612.6612.94426,600
11/6/201413.4413.6313.0813.17503,869
11/5/201413.7913.7913.5713.71420,698
11/4/201413.9114.1313.7813.87800,545
11/3/201414.0414.2313.8514.14613,330
10/31/201413.7914.2713.7414.10922,936
10/30/201413.7614.0113.5013.93732,632
10/29/201413.1513.4313.0313.21903,377
10/28/201412.4112.9912.3912.98992,136
10/27/201411.9712.3811.8312.08651,707
10/24/201412.6013.2112.5312.95846,090
10/23/201412.8012.9012.2812.501,204,007
10/22/201413.0913.6613.0113.171,130,679
10/21/201413.3513.4112.8613.00985,477
10/20/201414.0914.1613.7513.85437,995
10/17/201414.1214.4113.8514.361,157,277
10/16/201413.7914.0513.6513.89740,778
10/15/201414.2814.5913.7514.38665,058
10/14/201415.0715.1514.7414.97619,193
10/13/201415.3015.7215.2915.29636,514
10/10/201415.1515.4114.9014.95662,652
10/9/201415.9716.0915.0815.281,032,035
10/8/201415.8916.1115.4715.91579,136
10/7/201415.8016.2215.6915.82485,093
10/6/201416.1416.1415.1415.42949,206
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center