$9.71 +0.01 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/19/20179.759.809.619.71356,867
1/18/20179.879.929.689.70217,451
1/17/20179.769.999.709.87256,453
1/13/20179.839.869.579.68265,464
1/12/20179.9310.109.789.88504,324
1/11/20178.879.508.869.49484,043
1/10/20179.019.118.979.05463,479
1/9/20178.919.078.878.95460,545
1/6/20178.909.068.889.03404,263
1/5/20179.089.098.888.96515,671
1/4/20178.939.118.919.04442,918
1/3/20178.668.938.648.92762,358
12/30/20168.488.648.438.48549,585
12/29/20168.268.508.268.47315,862
12/28/20168.178.358.178.25275,996
12/27/20168.208.338.158.29313,719
12/23/20168.028.137.988.12310,680
12/22/20168.028.157.938.13208,551
12/21/20168.118.147.988.01277,090
12/20/20168.058.127.978.09292,234
12/19/20168.378.378.048.06404,209
12/16/20168.348.578.308.35302,417
12/15/20168.058.387.988.33605,408
12/14/20168.598.618.188.21606,724
12/13/20168.568.748.468.60398,875
12/12/20168.428.588.358.51518,202
12/9/20168.438.608.398.49585,617
12/8/20168.438.558.278.48667,322
12/7/20168.238.458.228.44572,191
12/6/20167.898.147.878.10329,374
12/5/20167.948.057.918.04329,828
12/2/20167.958.157.817.93741,411
12/1/20168.078.087.837.88507,872
11/30/20168.718.728.498.52418,666
11/29/20168.638.718.528.56496,389
11/28/20168.748.848.618.76505,935
11/25/20168.298.528.298.47293,726
11/23/20168.478.668.458.66334,765
11/22/20168.999.008.628.72779,752
11/21/20168.628.798.568.71603,033
11/18/20168.238.398.178.34373,091
11/17/20168.368.458.038.04920,864
11/16/20168.138.508.078.47721,553
11/15/20168.158.408.028.13993,337
11/14/20168.398.397.958.10756,585
11/11/20168.528.617.888.421,545,082
11/10/201610.2210.249.489.50847,662
11/9/201610.8411.0810.7810.81529,846
11/8/201611.5911.6111.3711.47412,542
11/7/201611.1311.3411.0611.34283,433
11/4/201610.9111.1110.6610.68289,650
11/3/201610.9711.1610.8610.90412,367
11/2/201610.9610.9710.5910.75493,045
11/1/201611.5111.5110.8911.01425,181
10/31/201611.4811.5711.3711.41323,215
10/28/201611.3311.4811.2511.30367,340
10/27/201611.6311.7111.3711.37547,664
10/26/201611.4211.6711.3011.49593,657
10/25/201611.6211.6611.4511.59663,655
10/24/201611.7811.8411.6111.68615,670
10/21/201611.6011.7811.5611.71557,436
10/20/201611.4411.9411.4211.78656,613
10/19/201611.6411.8211.5511.65633,130
10/18/201611.4211.7511.3411.67626,558
10/17/201611.0911.2711.0811.18378,473
10/14/201611.0911.3511.0311.05552,987
10/13/201610.7811.0210.6710.94486,652
10/12/201610.7810.9010.7010.81193,289
10/11/201610.7110.8410.6610.83363,877
10/10/201610.6310.8210.6210.75621,127
10/7/201610.6210.7110.3210.45541,413
10/6/201610.4510.6010.3510.50547,503
10/5/201610.5010.6410.3810.55756,729
10/4/201610.4910.5510.1610.28601,007
10/3/201610.4410.6110.2310.53423,802
9/30/201610.6310.6610.3310.371,305,970
9/29/201610.8410.9910.5110.60384,372
9/28/201610.6810.7510.4110.70537,014
9/27/201610.6410.7310.4910.64334,598
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center