$9.90 +0.18 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
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
5/4/20167.757.957.697.87417,164
5/3/20167.847.917.697.80578,532
5/2/20168.078.197.988.08354,441
4/29/20168.278.298.048.27346,853
4/28/20168.458.688.408.46373,420
4/27/20168.238.488.228.44404,646
4/26/20168.208.268.118.25313,111
4/25/20168.218.268.058.13339,272
4/22/20167.878.097.868.04578,272
4/21/20168.078.307.988.07600,860
4/20/20168.098.217.938.05426,470
4/19/20167.928.127.908.09475,197
4/18/20167.898.097.767.77412,228
4/15/20167.878.197.838.12850,258
4/14/20168.308.307.787.951,154,430
4/13/20168.058.568.058.52624,031
4/12/20167.857.997.767.96441,644
4/11/20168.008.167.677.71637,943
4/8/20167.657.897.597.78535,668
4/7/20167.287.407.117.20591,182
4/6/20167.417.477.157.32859,829
4/5/20167.497.717.407.47452,780
4/4/20168.068.137.547.58846,507
4/1/20167.848.397.708.34571,134
3/31/20168.128.357.877.92809,714
3/30/20168.208.538.128.17503,150
3/29/20167.988.167.748.11573,373
3/28/20167.898.127.788.00330,277
3/24/20167.527.707.157.70873,627
3/23/20168.018.087.617.62459,875
3/22/20168.358.418.098.22553,796
3/21/20167.828.457.778.43466,885
3/18/20167.737.927.657.81720,565
3/17/20167.247.867.177.59777,316
3/16/20166.686.886.536.86361,452
3/15/20167.167.246.676.72632,562
3/14/20167.837.987.627.71538,704
3/11/20167.367.907.357.89382,081
3/10/20167.027.236.847.22629,450
3/9/20167.617.707.337.34457,924
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center