$9.89 -0.03 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Jul. 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
10/19/201023.8324.5023.6824.35774,811
10/18/201024.4924.6824.2524.52419,732
10/15/201024.6724.9424.3024.32781,239
10/14/201024.9725.1524.5024.70598,540
10/13/201025.3325.3924.7725.14763,314
10/12/201024.6324.6424.4024.49362,072
10/11/201024.9124.9124.6724.81404,188
10/8/201024.0624.9323.9524.87575,454
10/7/201024.4024.4023.8124.02345,963
10/6/201024.5024.5024.1024.27611,836
10/5/201023.6424.3823.6224.34919,400
10/4/201022.8823.2122.7623.21547,071
10/1/201022.4022.5622.2722.38410,741
9/30/201022.5122.5822.0122.25600,194
9/29/201022.2722.5022.2722.49420,150
9/28/201022.2622.4322.1622.39345,658
9/27/201022.3422.4222.1522.32411,366
9/24/201022.8822.8822.1922.29855,415
9/23/201022.5922.9222.5522.73865,679
9/22/201023.1323.3022.6322.67628,540
9/21/201022.7023.0522.4222.99280,925
9/20/201022.8022.8422.5722.82172,232
9/17/201022.6822.8522.5622.75245,912
9/16/201022.8022.9422.6922.77558,647
9/15/201023.0123.1722.7623.12356,058
9/14/201023.0023.3422.8123.10983,774
9/13/201022.5822.9522.5322.85638,224
9/10/201022.2922.4122.1422.35675,723
9/9/201021.9222.1121.6722.00677,784
9/8/201022.3722.5221.7221.80848,210
9/7/201022.3722.4422.1722.25258,426
9/3/201022.7222.7522.3022.38449,829
9/2/201022.5822.5822.2922.40678,123
9/1/201022.4622.9522.2422.47868,750
8/31/201022.4322.6822.1022.24493,700
8/30/201022.7422.7522.4222.49323,900
8/27/201022.4922.7822.2322.69464,600
8/26/201022.6622.6622.0222.05567,000
8/25/201022.8022.8022.3422.58536,500
8/24/201022.4422.9122.2422.68441,200
8/23/201023.1923.2722.6522.75338,200
8/20/201023.0623.2322.6923.21302,000
8/19/201023.0523.2022.8223.19588,300
8/18/201022.7022.9822.6422.91331,800
8/17/201022.4622.6022.4622.55504,500
8/16/201021.8522.3721.8522.32328,700
8/13/201022.0922.2422.0122.11259,300
8/12/201021.8922.2921.8422.18401,000
8/11/201022.4822.5522.2722.38307,100
8/10/201022.8422.8422.4222.59460,900
8/9/201022.8823.0022.7022.82617,600
8/6/201022.7023.0022.5822.88458,000
8/5/201022.4322.7722.3522.77421,300
8/4/201022.6222.6822.4022.67393,400
8/3/201022.4922.7722.3722.65501,100
8/2/201022.1722.6722.0722.56859,000
7/30/201021.7022.0021.5921.92567,500
7/29/201022.1622.2921.7021.76351,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!