$10.64 +0.01 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/201610.6010.7510.5610.63314,037
9/23/201610.7010.8710.6610.68401,216
9/22/201610.6910.8810.5010.69322,497
9/21/201610.5410.6710.3010.60439,292
9/20/201610.3210.5110.2810.42692,239
9/19/201610.1510.3110.0510.11324,421
9/16/20169.9010.079.8110.01479,173
9/15/20169.7310.179.7110.051,331,365
9/14/20169.629.759.519.62556,856
9/13/201610.0810.159.599.64628,103
9/12/201610.0610.469.9510.41436,713
9/9/201610.6210.6310.1810.19672,926
9/8/201611.0111.0910.9410.99614,797
9/7/201610.8311.0010.7810.95382,897
9/6/201610.7510.9310.6110.88408,826
9/2/201610.4010.7110.3510.69570,817
9/1/201610.0810.3110.0510.25305,662
8/31/201610.5010.619.9010.17635,360
8/30/201610.4110.5010.1910.26419,491
8/29/201610.1910.6610.1910.51689,073
8/26/201610.7411.0610.0710.121,278,183
8/25/201610.4310.6210.3410.60246,520
8/24/201610.2410.5210.1810.45419,871
8/23/201610.4510.4710.1610.18246,227
8/22/201610.5110.5210.3510.36342,311
8/19/201610.4310.6010.2610.54362,425
8/18/201610.5010.6010.3710.50401,834
8/17/201610.3310.489.9610.43489,245
8/16/201610.4610.5510.3710.45471,363
8/15/20169.9710.659.9510.38589,978
8/12/20169.9610.129.799.831,007,469
8/11/20169.8110.209.8110.10649,225
8/10/201610.0110.109.869.95457,122
8/9/20169.779.969.729.81451,261
8/8/20169.9810.229.799.83730,402
8/5/201610.1510.189.6810.04452,982
8/4/20169.7910.129.7310.07426,406
8/3/20169.469.789.329.75236,381
8/2/20169.799.849.489.58289,432
8/1/20169.889.909.759.86269,640
7/29/20169.869.939.709.90329,936
7/28/20169.759.779.569.72456,580
7/27/201610.1610.249.749.88549,174
7/26/201610.1010.1710.0110.13469,226
7/25/201610.2410.259.9310.14437,765
7/22/201610.3810.4510.2810.39413,697
7/21/201610.3710.5010.2410.32290,912
7/20/201610.5310.5510.2910.35535,449
7/19/201610.3110.4210.1910.42353,053
7/18/201610.2210.5310.1110.43428,811
7/15/201610.2710.3110.0010.14435,050
7/14/201610.1210.5210.0610.20768,247
7/13/20169.779.929.669.84560,953
7/12/20169.799.949.619.70606,659
7/11/20169.359.749.349.70417,525
7/8/20169.019.268.829.24737,059
7/7/20169.009.008.698.71795,299
7/6/20169.149.218.869.04471,699
7/5/20169.019.268.989.22555,968
7/1/20169.069.138.849.06787,323
6/30/20169.319.318.468.982,128,242
6/29/20169.439.559.379.401,434,416
6/28/20168.979.138.929.04850,458
6/27/20168.708.718.488.56272,819
6/24/20168.488.798.448.63515,944
6/23/20168.719.038.658.98544,047
6/22/20168.498.708.448.48376,005
6/21/20168.238.478.218.45496,233
6/20/20168.078.258.048.09479,698
6/17/20167.827.977.777.88429,408
6/16/20167.357.737.187.65741,937
6/15/20167.207.437.207.35591,195
6/14/20167.307.457.097.19671,365
6/13/20167.187.427.167.35334,094
6/10/20167.377.417.257.39765,034
6/9/20167.717.717.547.59458,938
6/8/20167.367.767.367.75587,615
6/7/20166.927.176.927.12275,918
6/6/20166.936.986.896.97379,644
6/3/20166.916.986.806.87640,215
6/2/20166.516.826.516.79411,982
6/1/20166.496.646.436.55556,450
5/31/20166.546.666.446.54308,046
5/27/20166.766.806.616.65441,124
5/26/20166.796.956.786.82314,274
5/25/20166.706.856.636.741,018,544
5/24/20166.836.926.516.57864,341
5/23/20166.736.836.716.74511,341
5/20/20166.937.116.907.02559,199
5/19/20166.756.896.636.85505,878
5/18/20167.027.146.856.871,043,169
5/17/20167.177.417.137.28522,326
5/16/20167.537.607.207.40661,174
5/13/20167.877.997.567.58807,183
5/12/20168.048.377.968.261,057,707
5/11/20168.248.247.888.02540,374
5/10/20167.798.037.768.00351,318
5/9/20167.687.707.297.61666,231
5/6/20167.667.907.597.87571,028
5/5/20167.897.947.647.68428,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center