$7.94 +0.14 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Sep. 3, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
9/2/20157.927.947.597.801,014,860
9/1/20158.088.167.877.97515,981
8/31/20158.228.418.058.38653,398
8/28/20158.768.848.458.62684,845
8/27/20158.638.988.618.87611,156
8/26/20158.308.538.128.51884,244
8/25/20158.528.558.198.23697,817
8/24/20158.148.558.018.18942,071
8/21/20159.009.018.758.77388,624
8/20/20158.909.218.909.14461,265
8/19/20159.159.218.819.00520,277
8/18/20158.999.338.909.30773,194
8/17/20159.139.269.039.04558,664
8/14/20159.149.228.919.14625,886
8/13/20159.119.128.969.00522,723
8/12/20159.189.339.089.27768,362
8/11/20159.229.268.999.14388,559
8/10/20159.379.439.259.38633,498
8/7/20159.319.419.259.31465,152
8/6/20159.439.489.329.38726,829
8/5/20159.9110.069.659.66448,287
8/4/201510.1010.279.9410.02472,064
8/3/201510.3410.4610.0710.10500,280
7/31/201510.1310.4010.1310.16475,611
7/30/201510.0110.1710.0110.13627,564
7/29/20159.9910.029.869.95537,532
7/28/201510.0210.049.609.89914,735
7/27/20159.8110.019.789.92578,661
7/24/201510.1610.169.769.91988,746
7/23/201510.5010.5610.2010.29570,994
7/22/201510.7710.7710.5710.73556,481
7/21/201510.9411.1010.7910.85332,907
7/20/201511.0211.0210.8110.94352,728
7/17/201511.2911.3010.9510.99410,704
7/16/201511.4711.5711.2411.32390,298
7/15/201511.3711.5411.2811.41568,525
7/14/201511.2711.5311.2511.47505,219
7/13/201511.1611.2911.1211.25586,291
7/10/201510.7111.1510.6211.12957,681
7/9/201510.7310.7910.4310.53668,163
7/8/201510.6110.7810.6010.61616,618
7/7/201510.6510.7910.4410.75615,583
7/6/201511.0511.0910.7410.81560,498
7/2/201510.9311.3710.9311.16659,582
7/1/201511.0611.0610.7910.88783,033
6/30/201511.0011.0310.8211.00734,767
6/29/201510.7710.9810.7410.84590,502
6/26/201510.7711.1510.5511.10759,346
6/25/201510.8610.8610.6010.62627,223
6/24/201510.9411.1810.8310.89493,384
6/23/201511.0711.1010.8911.00424,088
6/22/201510.9811.0810.8911.01272,116
6/19/201510.9711.0810.7010.72938,460
6/18/201511.0011.2210.9311.13957,685
6/17/201510.8211.0110.7610.98701,747
6/16/201510.5510.9510.5010.801,064,508
6/15/201510.3810.5510.3310.46919,993
6/12/201510.5810.5810.3610.51825,892
6/11/201510.6610.6910.4110.66731,770
6/10/201510.8210.8710.6210.67611,317
6/9/201510.7010.8310.5810.60682,735
6/8/201510.4710.5810.4110.44489,672
6/5/201510.4410.4710.3010.37508,573
6/4/201510.6710.7510.4610.54391,932
6/3/201510.5910.8010.5010.75623,635
6/2/201510.5910.6610.4710.511,007,159
6/1/201510.3010.5410.1710.47514,702
5/29/201510.5910.6510.2810.29535,731
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!