$10.26 -0.25 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
11/12/20158.048.157.887.93635,016
11/11/20158.868.878.598.75374,462
11/10/20158.268.678.248.60399,086
11/9/20158.568.628.338.35596,972
11/6/20158.888.888.448.67627,669
11/5/20158.859.128.819.01452,088
11/4/20158.969.048.748.79585,979
11/3/20158.539.008.518.97486,152
11/2/20158.258.498.258.48246,490
10/30/20158.068.338.048.26443,874
10/29/20157.908.197.888.02474,719
10/28/20158.128.267.927.99470,270
10/27/20158.068.257.998.12631,836
10/26/20158.618.647.998.011,170,544
10/23/20158.738.938.628.67600,824
10/22/20158.618.858.558.73445,856
10/21/20158.418.478.288.36308,572
10/20/20158.638.728.398.48501,214
10/19/20158.308.618.218.52440,741
10/16/20158.468.488.298.44304,148
10/15/20158.368.508.338.47871,229
10/14/20158.268.568.268.431,079,605
10/13/20158.378.468.198.28744,747
10/12/20158.328.648.328.64710,319
10/9/20158.368.398.288.381,011,184
10/8/20158.208.298.098.29892,315
10/7/20158.358.548.058.21896,778
10/6/20158.488.518.168.25634,443
10/5/20158.268.438.248.35869,568
10/2/20157.778.197.738.18493,806
10/1/20158.258.307.777.91442,269
9/30/20158.178.318.028.21774,238
9/29/20157.697.927.587.80327,220
9/28/20157.837.887.647.66283,994
9/25/20157.988.087.867.92413,524
9/24/20157.307.927.147.89634,965
9/23/20157.837.877.617.63364,999
9/22/20158.008.017.797.91481,058
9/21/20158.388.478.178.24419,254
9/18/20158.608.728.378.40585,180
9/17/20158.699.028.668.88630,550
9/16/20158.748.988.748.91485,496
9/15/20158.468.828.438.67702,656
9/14/20158.338.718.208.68680,062
9/11/20158.228.408.198.33419,552
9/10/20157.748.297.748.21946,569
9/9/20158.068.177.867.91723,731
9/8/20157.967.987.767.86421,838
9/4/20157.927.997.657.75741,533
9/3/20157.788.087.738.05635,829
9/2/20157.927.947.597.801,014,860
9/1/20158.088.167.877.97515,981
8/31/20158.228.418.058.38653,398
8/28/20158.768.848.458.62684,845
8/27/20158.638.988.618.87611,156
8/26/20158.308.538.128.51884,244
8/25/20158.528.558.198.23697,817
8/24/20158.148.558.018.18942,071
8/21/20159.009.018.758.77388,624
8/20/20158.909.218.909.14461,265
8/19/20159.159.218.819.00520,277
8/18/20158.999.338.909.30773,194
8/17/20159.139.269.039.04558,664
8/14/20159.149.228.919.14625,886
8/13/20159.119.128.969.00522,723
8/12/20159.189.339.089.27768,362
8/11/20159.229.268.999.14388,559
8/10/20159.379.439.259.38633,498
8/7/20159.319.419.259.31465,152
8/6/20159.439.489.329.38726,829
8/5/20159.9110.069.659.66448,287
8/4/201510.1010.279.9410.02472,064
8/3/201510.3410.4610.0710.10500,280
7/31/201510.1310.4010.1310.16475,611
7/30/201510.0110.1710.0110.13627,564
7/29/20159.9910.029.869.95537,532
7/28/201510.0210.049.609.89914,735
7/27/20159.8110.019.789.92578,661
7/24/201510.1610.169.769.91988,746
7/23/201510.5010.5610.2010.29570,994
7/22/201510.7710.7710.5710.73556,481
7/21/201510.9411.1010.7910.85332,907
7/20/201511.0211.0210.8110.94352,728
7/17/201511.2911.3010.9510.99410,704
7/16/201511.4711.5711.2411.32390,298
7/15/201511.3711.5411.2811.41568,525
7/14/201511.2711.5311.2511.47505,219
7/13/201511.1611.2911.1211.25586,291
7/10/201510.7111.1510.6211.12957,681
7/9/201510.7310.7910.4310.53668,163
7/8/201510.6110.7810.6010.61616,618
7/7/201510.6510.7910.4410.75615,583
7/6/201511.0511.0910.7410.81560,498
7/2/201510.9311.3710.9311.16659,582
7/1/201511.0611.0610.7910.88783,033
6/30/201511.0011.0310.8211.00734,767
6/29/201510.7710.9810.7410.84590,502
6/26/201510.7711.1510.5511.10759,346
6/25/201510.8610.8610.6010.62627,223
6/24/201510.9411.1810.8310.89493,384
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center