$6.04 +0.10 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Feb. 10, 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
2/10/20165.976.115.916.04194,172
2/9/20166.046.145.905.94516,241
2/8/20165.996.085.916.04308,985
2/5/20165.946.205.906.09453,576
2/4/20165.856.065.785.91408,789
2/3/20165.415.685.405.65394,573
2/2/20165.445.455.255.26445,616
2/1/20165.495.655.475.51421,358
1/29/20165.185.515.185.49572,342
1/28/20164.955.134.845.07525,524
1/27/20164.835.034.794.91607,923
1/26/20164.574.644.554.63226,155
1/25/20164.754.854.654.65268,284
1/22/20164.404.784.364.77672,845
1/21/20164.324.364.264.26294,758
1/20/20164.354.404.224.32272,780
1/19/20164.504.544.364.43260,011
1/15/20164.724.734.614.67333,117
1/14/20164.854.874.724.82288,858
1/13/20165.055.104.904.90337,503
1/12/20165.215.235.035.07456,845
1/11/20165.215.264.975.07368,515
1/8/20165.245.314.975.00581,917
1/7/20165.395.405.215.23485,419
1/6/20165.525.715.515.60392,164
1/5/20165.725.725.595.61324,345
1/4/20165.775.785.645.73498,777
12/31/20156.016.015.855.87334,066
12/30/20156.006.055.906.02312,250
12/29/20156.166.206.016.13309,612
12/28/20156.146.196.046.14254,399
12/24/20156.176.306.176.24116,130
12/23/20156.116.216.106.18370,381
12/22/20156.006.065.926.05613,099
12/21/20156.116.125.925.98753,830
12/18/20156.406.446.186.23471,304
12/17/20156.686.756.566.56381,616
12/16/20156.226.696.196.69440,349
12/15/20156.386.456.296.37266,384
12/14/20156.516.526.216.30435,551
12/11/20156.826.836.566.58409,583
12/10/20157.017.076.816.83355,905
12/9/20157.237.357.057.13531,607
12/8/20157.007.056.766.89507,015
12/7/20157.287.307.027.16847,756
12/4/20157.187.237.027.07355,279
12/3/20157.407.427.207.26459,629
12/2/20157.137.227.007.12561,363
12/1/20157.327.367.157.25595,955
11/30/20157.497.567.337.37659,443
11/27/20157.978.007.647.65380,568
11/25/20157.928.097.848.02606,471
11/24/20158.118.197.958.15568,122
11/23/20158.338.358.028.07580,830
11/20/20158.198.438.128.31384,961
11/19/20158.088.227.998.16347,005
11/18/20157.968.137.898.10429,488
11/17/20158.008.007.797.85460,094
11/16/20157.898.097.888.04305,976
11/13/20158.028.057.837.89473,102
11/12/20158.048.157.887.93635,016
11/11/20158.868.878.598.75374,462
11/10/20158.268.678.248.60399,086
11/9/20158.568.628.338.35596,972
11/6/20158.888.888.448.67627,669
11/5/20158.859.128.819.01452,088
11/4/20158.969.048.748.79585,979
11/3/20158.539.008.518.97486,152
11/2/20158.258.498.258.48246,490
10/30/20158.068.338.048.26443,874
10/29/20157.908.197.888.02474,719
10/28/20158.128.267.927.99470,270
10/27/20158.068.257.998.12631,836
10/26/20158.618.647.998.011,170,544
10/23/20158.738.938.628.67600,824
10/22/20158.618.858.558.73445,856
10/21/20158.418.478.288.36308,572
10/20/20158.638.728.398.48501,214
10/19/20158.308.618.218.52440,741
10/16/20158.468.488.298.44304,148
10/15/20158.368.508.338.47871,229
10/14/20158.268.568.268.431,079,605
10/13/20158.378.468.198.28744,747
10/12/20158.328.648.328.64710,319
10/9/20158.368.398.288.381,011,184
10/8/20158.208.298.098.29892,315
10/7/20158.358.548.058.21896,778
10/6/20158.488.518.168.25634,443
10/5/20158.268.438.248.35869,568
10/2/20157.778.197.738.18493,806
10/1/20158.258.307.777.91442,269
9/30/20158.178.318.028.21774,238
9/29/20157.697.927.587.80327,220
9/28/20157.837.887.647.66283,994
9/25/20157.988.087.867.92413,524
9/24/20157.307.927.147.89634,965
9/23/20157.837.877.617.63364,999
9/22/20158.008.017.797.91481,058
9/21/20158.388.478.178.24419,254
9/18/20158.608.728.378.40585,180
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center