$12.58 +0.27 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Jan. 29, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
4/11/201413.5413.9813.5413.93555,144
4/10/201413.4813.7313.3213.71511,423
4/9/201413.3613.4913.0613.30659,111
4/8/201413.9914.0613.5613.67698,777
4/7/201413.6313.8913.5413.64450,698
4/4/201413.5413.8113.4513.61599,146
4/3/201413.5213.5413.0013.24611,972
4/2/201413.0413.7013.0413.46474,767
4/1/201413.1213.2413.0113.07496,434
3/31/201413.1013.2013.0813.11497,614
3/28/201412.9413.1312.8813.11633,835
3/27/201412.5912.9112.4612.89776,516
3/26/201412.4312.6512.3112.35521,950
3/25/201412.0512.3812.0212.35598,628
3/24/201411.9212.0011.6311.901,069,731
3/21/201411.4812.1911.4611.771,662,992
3/20/201411.3111.7411.1811.66580,540
3/19/201411.1911.4111.1511.29459,498
3/18/201410.6911.3110.6811.10577,081
3/17/201410.7510.8010.5110.60445,310
3/14/201411.0511.0910.6510.80515,060
3/13/201410.9911.0710.9211.021,268,535
3/12/201410.7010.8110.6410.77402,662
3/11/201410.5810.8910.5810.70313,097
3/10/201410.6510.7010.3310.46645,631
3/7/201411.1511.1510.6010.73655,893
3/6/201411.0811.3011.0511.30702,046
3/5/201410.9810.9810.7210.80256,968
3/4/201410.9611.0610.8410.99411,905
3/3/201410.5910.8210.5010.78349,389
2/28/201410.8310.8910.6410.77595,889
2/27/201410.5711.0110.4411.00736,672
2/26/201410.4010.4910.2210.41651,054
2/25/201410.5010.5310.2110.27524,829
2/24/201410.5510.6110.4210.42831,648
2/21/201410.4810.6310.4810.56486,312
2/20/201410.3110.4610.1910.41844,868
2/19/201410.0210.219.9910.11921,143
2/18/201410.3410.469.829.971,409,026
2/14/201410.9811.1910.8710.94729,683
2/13/201410.6510.9710.6310.92609,607
2/12/201410.8910.9510.6910.73602,308
2/11/201410.6810.9610.6710.94631,677
2/10/201410.9811.0910.6810.83635,228
2/7/201411.3011.3410.9710.98695,564
2/6/201411.2511.3511.1011.15912,921
2/5/201411.0511.0610.8210.83903,636
2/4/201411.4111.4210.9410.991,252,228
2/3/201411.7311.7511.1311.16685,035
1/31/201411.3511.5511.3311.46645,365
1/30/201411.8011.8211.4511.68530,296
1/29/201411.8111.8511.5211.69359,642
1/28/201412.1512.2011.8811.94447,261
1/27/201412.1912.2611.9011.99710,000
1/24/201412.5012.5112.1412.20557,436
1/23/201413.0613.0612.5312.78398,877
1/22/201412.8213.0612.7513.05290,077
1/21/201412.7512.8612.5912.76375,677
1/17/201413.1213.1312.5912.81458,001
1/16/201413.1113.1812.9613.08380,513
1/15/201413.2213.2612.9612.98512,719
1/14/201413.1613.2813.1113.23454,411
1/13/201413.0713.2112.8713.07755,475
1/10/201412.4713.1312.4713.07680,387
1/9/201412.3412.4312.1512.35322,762
1/8/201412.6012.6412.4012.60374,909
1/7/201412.8712.8812.5012.60227,175
1/6/201412.7212.8712.6212.74406,545
1/3/201412.8113.0312.6812.90371,717
1/2/201412.8712.8712.4412.59420,905
12/31/201312.9413.1512.9413.14162,700
12/30/201313.1913.2312.9313.01372,655
12/27/201313.1413.3213.0613.28194,724
12/26/201313.3813.4113.0213.03231,155
12/24/201313.4513.5313.2613.2984,980
12/23/201313.4313.5513.3313.47333,033
12/20/201313.3313.3313.1113.221,347,400
12/19/201313.2613.3313.1013.15312,831
12/18/201313.1713.7113.0813.60843,903
12/17/201313.2613.3513.1113.12293,529
12/16/201313.1413.4413.0913.33525,248
12/13/201313.0813.2112.9913.11412,697
12/12/201312.7313.0312.6912.99422,322
12/11/201312.9912.9912.7212.79481,476
12/10/201313.4313.5113.1013.12365,884
12/9/201313.3613.7813.3513.72677,625
12/6/201313.0813.4312.9513.34366,608
12/5/201312.7613.0312.7412.93361,439
12/4/201312.8112.9512.6312.94553,576
12/3/201313.1913.2412.8712.99349,379
12/2/201313.3313.3613.0613.11436,591
11/29/201313.1113.5013.0613.50408,883
11/27/201313.6513.6713.2013.26461,438
11/26/201314.1214.3314.0114.16753,203
11/25/201314.3814.4314.2614.37599,213
11/22/201314.3614.5014.2014.36429,270
11/21/201314.1614.3314.0114.09518,958
11/20/201314.2914.3913.8813.91384,064
11/19/201314.8014.8014.2214.252,709,424
11/18/201314.6314.7614.4914.64468,168
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center