$8.44 +0.34 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Dec. 7, 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
3/1/201225.1325.8925.0725.84452,049
2/29/201225.2425.5324.8524.88486,263
2/28/201224.9525.2824.7525.18535,317
2/27/201224.5124.8524.3424.74355,775
2/24/201224.4824.7224.4124.56218,426
2/23/201224.4224.4424.1124.31295,886
2/22/201224.3424.5423.7624.40319,955
2/21/201224.3924.5124.0424.19232,243
2/17/201224.2224.5024.1324.35387,050
2/16/201223.8324.0723.8024.02299,677
2/15/201223.9224.0223.7023.77343,021
2/14/201223.7223.7723.4223.66336,812
2/13/201224.0424.0423.6323.74620,412
2/10/201223.8523.9523.6723.87491,120
2/9/201223.7223.8923.5923.85261,567
2/8/201223.6923.9123.5623.60378,557
2/7/201223.1823.6923.1823.64420,738
2/6/201222.9423.1722.8823.14250,256
2/3/201223.4023.4023.0423.11368,262
2/2/201223.0423.2122.9523.09336,877
2/1/201223.2223.3822.9523.03441,115
1/31/201222.9723.1922.6622.89815,780
1/30/201222.2022.9022.1522.86854,749
1/27/201221.9022.3021.8522.22392,103
1/26/201221.9822.1021.7421.89432,616
1/25/201221.5921.9421.3421.91250,431
1/24/201221.2721.5721.1721.52273,698
1/23/201221.5321.7021.2121.41304,824
1/20/201221.2921.6921.1521.59435,217
1/19/201221.1021.3420.9521.26480,035
1/18/201220.8721.2520.8021.19394,964
1/17/201221.3121.4920.8120.94284,011
1/13/201220.9821.1620.7021.12365,688
1/12/201221.1821.3121.0421.17253,091
1/11/201221.1221.2120.9721.07261,646
1/10/201221.1421.3021.0421.14251,401
1/9/201220.7220.9020.5120.88280,543
1/6/201220.7620.8420.4620.55240,446
1/5/201220.5620.6320.4120.57229,410
1/4/201220.5520.8120.4720.60422,039
1/3/201220.7120.9220.3120.44653,597
12/30/201121.0421.1320.8520.98280,412
12/29/201120.7121.0220.6721.02422,420
12/28/201121.2821.3320.7620.87329,999
12/27/201121.4021.5921.3321.47218,582
12/23/201121.1221.4521.0721.38359,743
12/22/201120.8720.9720.7220.93269,216
12/21/201120.9321.0020.6620.92265,719
12/20/201120.7121.1420.5720.98634,197
12/19/201120.1220.3020.0420.17467,785
12/16/201120.3520.3920.0220.12490,061
12/15/201120.3420.5520.0420.28532,937
12/14/201120.2820.5620.1220.21659,177
12/13/201120.5720.6520.0720.19342,524
12/12/201120.4320.4520.1520.44385,292
12/9/201120.1320.7020.0720.60326,597
12/8/201119.9520.2419.8020.00482,927
12/7/201120.3020.3319.9620.07506,707
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center