$11.70 +0.17 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Apr. 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
7/20/201020.7521.1420.6521.08439,400
7/19/201020.9821.1020.7720.84224,400
7/16/201021.1621.1820.7720.93524,400
7/15/201021.1921.4021.0321.37470,600
7/14/201021.4221.4621.0121.32426,300
7/13/201021.5221.5821.2221.43344,700
7/12/201021.4821.5420.7621.02368,700
7/9/201021.1121.4921.1121.44385,100
7/8/201021.7321.7321.0621.25781,100
7/7/201021.7221.9821.6021.81782,100
7/6/201021.6221.8521.1621.45637,800
7/2/201020.6321.2920.5421.16509,800
7/1/201020.7520.7520.2120.37478,000
6/30/201021.0221.3120.6020.65964,200
6/29/201019.9520.3419.7620.25910,500
6/28/201020.2020.4020.1020.34299,500
6/25/201019.9720.1119.6920.09384,000
6/24/201019.3920.0419.2519.83754,700
6/23/201019.3619.4519.0919.37415,700
6/22/201019.7419.9519.5319.57469,900
6/21/201019.5919.7519.4619.61675,200
6/18/201019.1519.3819.0519.301,594,700
6/17/201019.1919.2718.9019.16678,700
6/16/201018.7919.0018.6418.90833,300
6/15/201018.6818.9018.5818.791,557,800
6/14/201018.8318.9718.6318.75416,600
6/11/201018.4218.7418.2318.70489,800
6/10/201018.6718.8818.5918.87415,000
6/9/201018.6318.7518.3518.45479,800
6/8/201018.3918.5718.2018.47679,100
6/7/201018.3718.6218.2318.25263,000
6/4/201018.3118.6418.2718.39645,400
6/3/201018.9018.9118.2218.74558,000
6/2/201018.0918.4517.8618.42742,000
6/1/201018.2418.7018.0718.07552,700
5/28/201018.6618.8318.4118.55468,800
5/27/201018.8018.8618.5818.77682,900
5/26/201018.4518.8818.0418.21702,200
5/25/201017.6418.2817.5718.23528,800
5/24/201018.4718.8018.3618.40493,600
5/21/201017.8318.7217.8318.66687,600
5/20/201018.7718.8518.1318.28671,100
5/19/201019.0119.4118.8319.32414,300
5/18/201019.7819.9318.9719.02567,200
5/17/201019.3119.5719.0319.53574,300
5/14/201019.6619.6619.0519.28620,200
5/13/201020.1520.2519.7719.84667,000
5/12/201020.3220.6420.2620.46503,400
5/11/201020.5120.7420.2320.34714,800
5/10/201020.5420.7520.2220.59667,800
5/7/201018.8719.7318.7019.451,167,400
5/6/201019.4419.6518.0818.961,044,400
5/5/201019.9019.9319.4219.70713,200
5/4/201020.6920.8520.1520.28561,000
5/3/201020.7321.0020.4320.86394,900
4/30/201020.7820.8420.5320.68435,500
4/29/201020.3920.8820.3920.70250,800
4/28/201020.3520.6220.1020.32884,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center