ENERGY COMPANY $17.72

down -0.07


17/5/2013 04:17 PM  |  NYSE : ELP  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ELP historical data

Date Open High Low Close Volume
12/21/2012 15.44 15.77 15.43 15.77 8428
12/20/2012 15.48 15.64 15.47 15.51 4777
12/19/2012 15.35 15.61 15.30 15.51 4735
12/18/2012 14.94 15.26 14.88 15.25 3585
12/17/2012 14.98 15.21 14.91 15.02 6246
12/14/2012 15.21 15.24 15.13 15.19 7920
12/13/2012 14.92 15.13 14.86 14.96 3603
12/12/2012 14.85 15.05 14.81 14.96 4804
12/11/2012 14.63 15.02 14.60 14.80 5632
12/10/2012 14.34 14.58 14.21 14.52 4559
12/7/2012 14.19 14.29 14.05 14.23 5443
12/6/2012 13.85 14.02 13.83 13.92 4653
12/5/2012 13.66 13.88 13.60 13.64 4187
12/4/2012 13.78 13.85 13.52 13.54 4479
12/3/2012 13.71 13.77 13.53 13.59 4547
11/30/2012 13.56 13.64 13.11 13.45 5655
11/29/2012 13.27 13.44 13.18 13.32 4785
11/28/2012 12.98 13.26 12.94 13.26 3307
11/27/2012 13.10 13.23 12.83 12.91 3691
11/26/2012 13.25 13.37 12.92 12.98 4426
11/23/2012 13.07 13.34 12.99 13.32 5658
11/21/2012 12.89 12.94 12.53 12.75 2719
11/20/2012 12.79 13.00 12.67 12.91 3422
11/19/2012 13.14 13.27 12.82 12.86 4710
11/16/2012 13.04 13.28 12.91 12.99 6230
11/15/2012 12.90 13.10 12.80 12.85 3450
11/14/2012 13.28 13.38 13.05 13.08 5019
11/13/2012 13.25 13.57 13.14 13.42 8485
11/12/2012 12.91 13.13 12.73 12.89 8364
11/9/2012 13.78 13.91 13.57 13.61 5608
11/8/2012 14.34 14.51 14.02 14.05 6317
11/7/2012 14.67 14.71 14.47 14.49 8753
11/6/2012 14.81 15.10 14.80 14.83 7126
11/5/2012 14.55 15.06 14.55 15.04 10343
11/2/2012 14.96 15.12 14.61 14.83 6073
11/1/2012 14.81 15.07 14.77 14.95 4407
10/31/2012 14.98 15.02 14.67 14.76 4191
10/26/2012 15.44 15.48 15.16 15.24 3100
10/25/2012 15.66 15.87 15.47 15.48 4102
10/24/2012 15.78 15.89 15.52 15.52 2927
10/23/2012 15.76 15.82 15.56 15.66 2600
10/22/2012 15.67 15.92 15.58 15.89 2847
10/19/2012 15.84 15.87 15.41 15.47 9721
10/18/2012 15.69 15.92 15.57 15.84 5903
10/17/2012 15.97 16.08 15.66 15.69 5045
10/16/2012 16.06 16.30 15.92 15.99 6383
10/15/2012 15.69 16.01 15.62 15.76 3175
10/12/2012 15.69 15.80 15.49 15.57 2304
10/11/2012 15.76 15.77 15.52 15.62 5015
10/10/2012 15.89 15.89 15.64 15.72 3308
10/9/2012 16.06 16.06 15.72 15.79 3227
10/8/2012 15.73 16.12 15.73 16.05 11203
10/5/2012 15.77 15.90 15.68 15.70 7636
10/4/2012 16.06 16.06 15.46 15.53 6046
10/3/2012 16.40 16.40 15.89 16.04 4758
10/2/2012 16.47 16.65 16.31 16.40 3011
10/1/2012 16.56 16.58 16.40 16.42 3822
9/28/2012 16.37 16.55 16.30 16.42 6364
9/27/2012 16.35 16.55 16.17 16.42 4590
9/26/2012 16.27 16.47 16.24 16.30 3352
9/25/2012 16.29 16.62 16.25 16.43 6512
9/24/2012 16.12 16.30 16.08 16.21 2850
9/21/2012 16.25 16.35 16.13 16.14 2552
9/20/2012 16.32 16.33 16.10 16.15 3651
9/19/2012 16.62 16.67 16.21 16.41 5129
9/18/2012 16.23 16.77 16.19 16.52 10163
9/17/2012 16.15 16.32 15.95 16.17 5742
9/14/2012 16.56 16.72 16.21 16.27 7169
9/13/2012 16.36 16.61 16.07 16.54 11179
9/12/2012 15.56 16.40 13.96 15.93 45679
9/11/2012 17.34 17.73 16.93 17.10 13217
9/10/2012 17.48 17.53 17.30 17.33 5483
9/7/2012 17.75 18.14 17.52 17.57 2879
9/6/2012 17.83 17.94 17.66 17.75 5743
9/5/2012 17.62 17.90 17.49 17.80 4650
9/4/2012 17.84 17.95 17.48 17.62 5613
8/31/2012 17.90 18.27 17.32 17.79 16048
8/30/2012 18.59 18.77 18.31 18.50 4180
8/29/2012 19.17 19.27 18.73 18.84 3218
8/28/2012 19.07 19.33 18.96 19.33 6732
8/27/2012 19.61 19.65 18.95 19.02 8198
8/24/2012 19.95 20.04 19.79 19.93 3776
8/23/2012 19.92 20.00 19.61 19.91 5510
8/22/2012 19.97 20.18 19.84 20.03 3842
8/21/2012 20.14 20.20 19.92 19.98 6285
8/20/2012 20.15 20.21 19.82 20.06 6091
8/17/2012 20.12 20.24 20.02 20.19 2610
8/16/2012 20.52 20.55 19.86 20.43 6057
8/15/2012 20.92 20.92 20.19 20.38 6468
8/14/2012 21.70 21.75 21.42 21.52 2432
8/13/2012 21.71 21.86 21.52 21.65 4396
8/10/2012 21.79 22.00 21.76 21.89 3847
8/9/2012 21.74 21.88 21.68 21.84 3266
8/8/2012 21.59 21.84 21.56 21.80 2906
8/7/2012 21.76 21.92 21.34 21.73 3959
8/6/2012 21.18 21.77 21.14 21.75 4299
8/3/2012 21.12 21.32 20.97 21.18 3812
8/2/2012 20.97 21.13 20.51 20.59 5732
8/1/2012 20.55 21.21 20.42 21.18 5569
7/31/2012 20.73 20.85 20.19 20.26 8413
Marketplace
Trading Center