$10.63 -0.08 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

May. 28, 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
5/28/201510.6410.6810.5310.63449,455
5/27/201510.5910.7310.4010.71576,070
5/26/201510.8510.8510.6310.68562,183
5/22/201511.0111.0110.8010.87513,289
5/21/201511.2011.2510.9811.03437,929
5/20/201511.5211.5711.3311.35595,665
5/19/201511.4111.5211.2211.48631,435
5/18/201511.5611.6311.2811.35732,821
5/15/201511.5011.6811.4511.581,320,712
5/14/201511.1411.2310.9011.18677,956
5/13/201511.5111.5811.1311.17606,825
5/12/201511.5111.5711.3811.40670,847
5/11/201511.5611.6311.3711.43415,234
5/8/201511.6011.6311.4711.58582,192
5/7/201511.3711.4511.2611.40405,658
5/6/201511.4811.5711.2311.40535,052
5/5/201511.3111.4811.3111.39742,800
5/4/201511.0111.2910.9411.261,130,531
5/1/201510.9811.0510.8710.90512,357
4/30/201511.3411.3410.7610.94568,321
4/29/201511.6011.6511.2711.37437,781
4/28/201511.7311.8011.6211.70706,774
4/27/201511.6411.6911.4811.53435,705
4/24/201511.5211.7211.4811.59984,496
4/23/201511.5811.8111.5611.701,517,450
4/22/201511.4611.6711.4311.60866,488
4/21/201511.5311.6111.3411.40304,237
4/20/201511.4111.5611.3911.49716,550
4/17/201511.5811.6611.4111.49650,785
4/16/201511.6711.7611.5711.651,208,172
4/15/201511.6411.8511.5311.59925,101
4/14/201511.6111.7611.4911.59619,724
4/13/201511.4211.6911.4211.59727,172
4/10/201511.0811.5611.0611.49571,500
4/9/201511.3211.4211.0411.08636,767
4/8/201511.5011.5411.1211.34690,723
4/7/201511.6311.6411.1711.22531,313
4/6/201511.5911.9211.5911.72558,239
4/2/201511.2611.5711.2311.421,088,867
4/1/201510.7411.2210.6711.031,157,399
3/31/201510.4510.5310.3010.48827,488
3/30/201510.3810.5510.1810.45532,819
3/27/201510.2010.419.9610.22672,891
3/26/201510.4710.5810.1510.21530,674
3/25/201511.0911.0910.5310.53610,178
3/24/201511.1411.1910.7910.83772,202
3/23/201510.7511.1010.7311.00596,534
3/20/201510.3210.8410.2910.76718,363
3/19/201510.2810.4010.0310.04399,468
3/18/201510.1510.5410.1310.47484,779
3/17/20159.9310.319.8010.28470,742
3/16/201510.1210.159.949.96314,742
3/13/201510.0710.089.729.88736,153
3/12/201510.4410.6410.2910.36429,688
3/11/201510.2610.2910.0310.12905,094
3/10/201510.0110.419.9610.22683,729
3/9/201510.4810.4910.0910.09799,446
3/6/201510.4510.7010.4110.68405,657
3/5/201510.9010.9010.6610.76482,991
3/4/201511.1511.2510.8010.91511,392
3/3/201511.6411.7311.4011.45704,266
3/2/201511.9511.9511.6711.71712,097
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center