COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $16.91

down -0.27


25/7/2014 04:01 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
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
6/20/201314.3114.3113.7213.93773,502
6/19/201315.5815.6015.0115.02251,095
6/18/201315.7015.8015.4515.54183,426
6/17/201315.6415.9315.4415.65296,849
6/14/201316.0316.2215.6815.68333,788
6/13/201315.5116.0815.4816.03360,491
6/12/201315.7015.7014.9815.17229,635
6/11/201315.4615.7515.2015.67299,019
6/10/201315.7115.9015.6315.81472,455
6/7/201315.4315.7115.3215.63223,656
6/6/201315.5915.7815.3515.59399,849
6/5/201315.9216.1815.6815.83266,870
6/4/201316.3816.3915.6515.83269,053
6/3/201315.4516.4615.3116.40457,125
5/31/201316.4616.5615.4815.57771,964
5/30/201316.8917.0916.6516.68184,005
5/29/201317.5017.5816.7716.77252,770
5/28/201317.7717.8217.3717.65277,312
5/24/201317.9517.9617.5417.74290,314
5/23/201317.7318.0817.5918.05367,286
5/22/201317.9518.4017.8517.87317,020
5/21/201317.9118.1017.7617.90271,226
5/20/201317.7518.0017.6017.94194,143
5/17/201317.9117.9617.5617.72286,230
Trading Center