ENERGY COMPANY $17.90

down -0.04


21/5/2013 04:21 PM  |  NYSE : ELP  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ELP historical data

Date Open High Low Close Volume
5/21/2013 17.91 18.10 17.76 17.90 2713
5/20/2013 17.75 18.00 17.60 17.94 1942
5/17/2013 17.91 17.96 17.56 17.72 2862
5/16/2013 18.00 18.06 17.64 17.79 2337
5/15/2013 17.54 17.75 17.44 17.72 3037
5/14/2013 17.50 17.76 17.42 17.45 3863
5/13/2013 17.64 17.81 17.43 17.55 4016
5/10/2013 17.74 17.78 17.42 17.67 1585
5/9/2013 17.91 18.06 17.72 17.78 2521
5/8/2013 17.94 18.09 17.66 17.88 3683
5/7/2013 17.65 17.95 17.61 17.81 3171
5/6/2013 17.56 17.75 17.26 17.43 4266
5/3/2013 17.87 18.12 17.67 17.75 1577
5/2/2013 18.25 18.44 17.80 17.84 3406
5/1/2013 17.84 17.85 17.60 17.68 1838
4/30/2013 17.48 17.92 17.35 17.84 3463
4/29/2013 17.29 17.61 17.23 17.56 1864
4/26/2013 17.58 17.62 17.13 17.21 2162
4/25/2013 17.66 17.95 17.59 17.85 4656
4/24/2013 17.75 17.93 17.52 17.81 4414
4/23/2013 17.31 17.77 17.27 17.75 4813
4/22/2013 17.56 17.56 16.91 17.03 3320
4/19/2013 17.47 17.67 17.37 17.52 3938
4/18/2013 16.95 17.18 16.85 17.11 3189
4/17/2013 16.91 17.10 16.78 16.78 5890
4/16/2013 16.90 17.16 16.81 16.97 2654
4/15/2013 17.06 17.22 16.83 16.85 2832
4/12/2013 17.25 17.61 17.09 17.41 3740
4/11/2013 17.22 17.38 17.08 17.28 2466
4/10/2013 17.06 17.48 17.03 17.28 3398
4/9/2013 16.98 17.19 16.92 16.99 3432
4/8/2013 17.08 17.08 16.63 16.98 5344
4/5/2013 15.96 17.15 15.96 17.03 7884
4/4/2013 15.71 15.87 15.63 15.75 4068
4/3/2013 15.52 15.93 15.44 15.68 3431
4/2/2013 15.68 15.87 15.51 15.64 4603
4/1/2013 15.48 15.81 15.48 15.63 2952
3/28/2013 15.13 15.55 15.10 15.47 3299
3/27/2013 14.83 15.42 14.68 15.11 5692
3/26/2013 13.92 14.97 13.89 14.69 5868
3/25/2013 14.10 14.27 14.02 14.05 1899
3/22/2013 14.18 14.50 14.14 14.23 2706
3/21/2013 14.30 14.36 14.07 14.15 2787
3/20/2013 14.51 14.60 14.32 14.36 3042
3/19/2013 15.14 15.39 14.95 14.98 1562
3/18/2013 14.82 15.37 14.81 15.23 2193
3/15/2013 15.38 15.45 15.11 15.31 3394
3/14/2013 15.38 15.68 15.38 15.51 1536
3/13/2013 15.61 15.64 15.34 15.40 1566
3/12/2013 15.67 15.90 15.66 15.68 1417
3/11/2013 15.74 15.76 15.56 15.64 1689
3/8/2013 15.96 15.96 15.60 15.81 2220
3/7/2013 15.65 15.87 15.45 15.80 3869
3/6/2013 14.93 15.30 14.86 15.22 3131
3/5/2013 15.18 15.32 14.91 15.00 2656
3/4/2013 14.93 15.01 14.60 15.01 2670
3/1/2013 14.66 15.00 14.56 14.97 2423
2/28/2013 14.94 15.21 14.80 14.92 3811
2/27/2013 15.19 15.28 14.99 15.20 2681
2/26/2013 15.13 15.38 15.08 15.22 2078
2/25/2013 14.99 15.26 14.93 15.03 2688
2/22/2013 14.97 15.03 14.87 14.93 1546
2/21/2013 14.97 15.05 14.78 14.91 3015
2/20/2013 15.49 15.69 15.09 15.26 3082
2/19/2013 15.62 15.77 15.43 15.56 2667
2/15/2013 15.75 15.92 15.60 15.63 2468
2/14/2013 15.82 15.89 15.75 15.89 2070
2/13/2013 15.84 15.98 15.75 15.92 2390
2/12/2013 15.75 15.87 15.64 15.80 1384
2/11/2013 15.72 15.87 15.69 15.77 1062
2/8/2013 15.78 15.88 15.58 15.73 2993
2/7/2013 16.10 16.18 15.92 16.05 1755
2/6/2013 16.01 16.17 15.96 16.15 1561
2/5/2013 16.36 16.41 16.24 16.28 2799
2/4/2013 16.49 16.58 16.31 16.34 3007
2/1/2013 16.56 16.85 16.46 16.77 4129
1/31/2013 16.06 16.44 15.98 16.16 5049
1/30/2013 16.14 16.22 16.08 16.22 2578
1/29/2013 16.18 16.43 16.06 16.37 3275
1/28/2013 16.21 16.26 16.05 16.25 4757
1/25/2013 16.30 16.47 16.23 16.43 1633
1/24/2013 16.07 16.41 15.95 16.32 3624
1/23/2013 16.02 16.09 15.93 16.04 4461
1/22/2013 15.74 15.90 15.69 15.84 5915
1/18/2013 15.55 15.77 15.54 15.73 1370
1/17/2013 15.56 15.68 15.50 15.59 2822
1/16/2013 15.42 15.57 15.41 15.53 2845
1/15/2013 15.19 15.44 15.16 15.44 2737
1/14/2013 15.18 15.30 15.11 15.21 4167
1/11/2013 14.76 15.23 14.76 15.11 3621
1/10/2013 14.77 15.09 14.60 15.00 3102
1/9/2013 14.54 14.77 14.49 14.63 2170
1/8/2013 14.48 14.48 14.23 14.29 3332
1/7/2013 14.61 14.84 14.37 14.81 4732
1/4/2013 15.28 15.46 15.04 15.38 5068
1/3/2013 15.56 15.66 15.29 15.32 3808
1/2/2013 15.65 15.90 15.57 15.81 3625
12/31/2012 15.20 15.41 14.88 15.35 3116
12/28/2012 15.38 15.67 15.26 15.28 4183
12/27/2012 15.46 15.56 15.29 15.46 4336
Marketplace
Trading Center