COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $17.74

up +0.18


29/8/2014 03:34 PM  |  NYSE : ELP  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
11/11/201312.9013.0012.7512.80433,683
11/8/201312.8013.1712.4113.031,724,139
11/7/201313.6113.6612.9712.98361,529
11/6/201313.7313.7613.3713.45378,399
11/5/201313.6713.8313.6013.66330,670
11/4/201313.9114.0813.8314.06621,918
11/1/201313.8313.9413.7013.71796,945
10/31/201314.2214.3113.8413.88828,101
10/30/201314.1914.3814.0414.13749,714
10/29/201314.3114.3414.2214.31273,201
10/28/201314.1614.2814.1314.25258,670
10/25/201313.9114.1113.8814.11231,106
10/24/201314.0814.0813.7613.89763,604
10/23/201314.3814.3814.1314.19302,603
10/22/201314.2414.5114.2114.44319,216
10/21/201314.1714.2514.0914.16212,536
10/18/201314.2814.3214.1114.13622,985
10/17/201314.2114.2914.1114.27336,573
10/16/201313.9914.2613.9914.18366,737
10/15/201313.9213.9913.7513.86683,861
10/14/201313.8714.0013.8313.96442,372
10/11/201313.8913.9713.8413.95401,567
10/10/201313.8413.9813.8213.91289,520
10/9/201313.6613.6613.4713.64366,438
10/8/201314.0214.0713.6113.66264,207
10/7/201313.9514.0613.9114.04375,358
10/4/201314.0114.0913.9614.07565,383
10/3/201313.9914.0313.8414.00354,859
10/2/201314.0814.1713.9614.15451,529
10/1/201314.1614.3113.9914.09480,630
9/30/201313.9614.0613.8213.96844,219
9/27/201313.7713.9513.7413.91499,083
9/26/201313.8113.8913.6913.85476,148
9/25/201313.8213.9113.7313.78677,483
9/24/201313.7514.0413.6514.02496,662
9/23/201313.3113.8713.3113.85407,513
9/20/201313.7813.8613.2513.26578,905
9/19/201314.1314.1313.6613.78578,717
9/18/201313.7514.1313.6114.09564,346
9/17/201313.5913.8713.5913.78424,671
9/16/201313.4913.5913.4213.53418,997
9/13/201313.3213.4013.1813.29655,503
9/12/201313.5613.5813.2913.31562,713
9/11/201313.5713.6213.4513.59519,955
9/10/201313.6713.7313.5013.63441,644
9/9/201313.3213.6813.3213.60431,286
9/6/201313.2413.5213.2013.23504,789
9/5/201312.6513.1212.6013.03529,150
9/4/201312.2912.6412.2812.49595,246
9/3/201312.1812.4412.1312.37709,973
8/30/201312.1612.2011.7611.84524,369
8/29/201312.3412.4311.9511.971,036,549
8/28/201312.0812.5812.0312.28435,663
8/27/201312.1212.3611.8011.92712,308
8/26/201312.4512.5312.1912.28328,559
8/23/201312.4212.5312.2612.52533,925
8/22/201312.1412.3612.0212.15460,827
8/21/201312.2012.2711.9912.06495,893
8/20/201312.4512.6312.3612.39310,021
8/19/201312.6312.7112.4012.42611,199
8/16/201313.0713.0712.5412.68436,189
8/15/201313.2913.3112.8713.141,529,943
8/14/201313.3713.3913.0913.32339,085
8/13/201313.4313.5113.0713.331,432,379
8/12/201313.6313.9713.3413.38607,388
8/9/201313.2713.6213.2213.39551,371
8/8/201312.8413.1312.5813.03487,956
8/7/201312.3713.0112.3512.62594,368
8/6/201312.2112.5612.0412.37366,763
8/5/201312.3512.3912.1112.22238,471
8/2/201312.3412.6312.3412.42396,398
8/1/201312.5912.6212.1912.36317,777
7/31/201312.2612.6412.1012.46497,366
7/30/201312.5912.6312.3012.38217,170
7/29/201312.6412.7512.4112.60266,856
7/26/201312.8312.8512.6312.75200,135
7/25/201312.7913.0812.7113.06292,881
7/24/201313.2613.2712.8312.91454,422
7/23/201313.1613.2613.0413.22301,265
7/22/201312.8613.1012.8212.99430,036
7/19/201312.9012.9012.6412.76379,310
7/18/201312.6113.1112.6013.06335,579
7/17/201312.7212.8612.5112.72365,151
7/16/201312.7612.7712.4512.62710,800
7/15/201312.6612.8912.4812.79557,098
7/12/201312.9012.9712.6112.72282,231
7/11/201313.1713.2112.8413.19327,573
7/10/201312.9813.2312.9513.02929,682
7/9/201312.3713.2512.3013.17748,149
7/8/201312.2512.6212.1012.29491,425
7/5/201312.2812.2811.7012.00724,899
7/3/201312.3812.3812.1112.25315,725
7/2/201312.5012.5911.9712.19478,043
7/1/201312.5212.7112.2312.38340,262
6/28/201312.1812.6212.0912.42702,582
6/27/201312.6413.0412.3412.441,195,835
6/26/201312.6312.8012.6112.65798,171
6/25/201312.3512.5412.0312.531,123,216
6/24/201311.2712.2211.0012.131,786,669
6/21/201312.2812.5611.7311.771,374,029
Trading Center