$9.76 +0.05 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
4/6/20167.417.477.157.32859,829
4/5/20167.497.717.407.47452,780
4/4/20168.068.137.547.58846,507
4/1/20167.848.397.708.34571,134
3/31/20168.128.357.877.92809,714
3/30/20168.208.538.128.17503,150
3/29/20167.988.167.748.11573,373
3/28/20167.898.127.788.00330,277
3/24/20167.527.707.157.70873,627
3/23/20168.018.087.617.62459,875
3/22/20168.358.418.098.22553,796
3/21/20167.828.457.778.43466,885
3/18/20167.737.927.657.81720,565
3/17/20167.247.867.177.59777,316
3/16/20166.686.886.536.86361,452
3/15/20167.167.246.676.72632,562
3/14/20167.837.987.627.71538,704
3/11/20167.367.907.357.89382,081
3/10/20167.027.236.847.22629,450
3/9/20167.617.707.337.34457,924
3/8/20167.307.487.027.45469,517
3/7/20167.237.307.057.19268,280
3/4/20167.327.357.037.14844,300
3/3/20166.166.766.096.69408,151
3/2/20165.936.155.926.11279,273
3/1/20165.846.135.806.08283,532
2/29/20165.865.915.725.75254,021
2/26/20165.895.975.545.59487,035
2/25/20165.745.855.615.82379,417
2/24/20165.705.705.495.67208,151
2/23/20166.106.105.765.79339,631
2/22/20165.876.205.846.18544,714
2/19/20165.725.745.605.63238,365
2/18/20165.926.015.685.78394,209
2/17/20166.016.215.966.06555,792
2/16/20165.595.775.545.75179,916
2/12/20165.515.645.415.61297,691
2/11/20165.675.745.455.55406,776
2/10/20165.976.115.916.04194,172
2/9/20166.046.145.905.94516,241
2/8/20165.996.085.916.04308,985
2/5/20165.946.205.906.09453,576
2/4/20165.856.065.785.91408,789
2/3/20165.415.685.405.65394,573
2/2/20165.445.455.255.26445,616
2/1/20165.495.655.475.51421,358
1/29/20165.185.515.185.49572,342
1/28/20164.955.134.845.07525,524
1/27/20164.835.034.794.91607,923
1/26/20164.574.644.554.63226,155
1/25/20164.754.854.654.65268,284
1/22/20164.404.784.364.77672,845
1/21/20164.324.364.264.26294,758
1/20/20164.354.404.224.32272,780
1/19/20164.504.544.364.43260,011
1/15/20164.724.734.614.67333,117
1/14/20164.854.874.724.82288,858
1/13/20165.055.104.904.90337,503
1/12/20165.215.235.035.07456,845
1/11/20165.215.264.975.07368,515
1/8/20165.245.314.975.00581,917
1/7/20165.395.405.215.23485,419
1/6/20165.525.715.515.60392,164
1/5/20165.725.725.595.61324,345
1/4/20165.775.785.645.73498,777
12/31/20156.016.015.855.87334,066
12/30/20156.006.055.906.02312,250
12/29/20156.166.206.016.13309,612
12/28/20156.146.196.046.14254,399
12/24/20156.176.306.176.24116,130
12/23/20156.116.216.106.18370,381
12/22/20156.006.065.926.05613,099
12/21/20156.116.125.925.98753,830
12/18/20156.406.446.186.23471,304
12/17/20156.686.756.566.56381,616
12/16/20156.226.696.196.69440,349
12/15/20156.386.456.296.37266,384
12/14/20156.516.526.216.30435,551
12/11/20156.826.836.566.58409,583
12/10/20157.017.076.816.83355,905
12/9/20157.237.357.057.13531,607
12/8/20157.007.056.766.89507,015
12/7/20157.287.307.027.16847,756
12/4/20157.187.237.027.07355,279
12/3/20157.407.427.207.26459,629
12/2/20157.137.227.007.12561,363
12/1/20157.327.367.157.25595,955
11/30/20157.497.567.337.37659,443
11/27/20157.978.007.647.65380,568
11/25/20157.928.097.848.02606,471
11/24/20158.118.197.958.15568,122
11/23/20158.338.358.028.07580,830
11/20/20158.198.438.128.31384,961
11/19/20158.088.227.998.16347,005
11/18/20157.968.137.898.10429,488
11/17/20158.008.007.797.85460,094
11/16/20157.898.097.888.04305,976
11/13/20158.028.057.837.89473,102
11/12/20158.048.157.887.93635,016
11/11/20158.868.878.598.75374,462
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center