COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $15.54

down -0.78


31/7/2014 04:02 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
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
5/16/201318.0018.0617.6417.79235,361
5/15/201317.5417.7517.4417.72303,623
5/14/201317.5017.7617.4217.45386,890
5/13/201317.6417.8117.4317.55401,510
5/10/201317.7417.7817.4217.67158,895
5/9/201317.9118.0617.7217.78252,294
5/8/201317.9418.0917.6617.88368,239
5/7/201317.6517.9517.6117.81317,054
5/6/201317.5617.7517.2617.43426,594
5/3/201317.8718.1217.6717.75157,609
5/2/201318.2518.4417.8017.84341,098
5/1/201317.8417.8517.6017.68183,949
4/30/201317.4817.9217.3517.84346,232
4/29/201317.2917.6117.2317.56186,302
4/26/201317.5817.6217.1317.21216,183
4/25/201317.6617.9517.5917.85465,600
4/24/201317.7517.9317.5217.81441,374
4/23/201317.3117.7717.2717.75483,285
4/22/201317.5617.5616.9117.03331,999
4/19/201317.4717.6717.3717.52394,591
4/18/201316.9517.1816.8517.11318,883
4/17/201316.9117.1016.7816.78588,970
4/16/201316.9017.1616.8116.97265,374
4/15/201317.0617.2216.8316.85283,118
4/12/201317.2517.6117.0917.41373,983
4/11/201317.2217.3817.0817.28246,636
4/10/201317.0617.4817.0317.28339,781
4/9/201316.9817.1916.9216.99343,109
4/8/201317.0817.0816.6316.98534,457
4/5/201315.9617.1515.9617.03788,312
4/4/201315.7115.8715.6315.75406,742
4/3/201315.5215.9315.4415.68343,216
4/2/201315.6815.8715.5115.64460,231
4/1/201315.4815.8115.4815.63295,152
3/28/201315.1315.5515.1015.47329,885
3/27/201314.8315.4214.6815.11569,188
3/26/201313.9214.9713.8914.69586,786
3/25/201314.1014.2714.0214.05189,875
3/22/201314.1814.5014.1414.23291,445
3/21/201314.3014.3614.0714.15279,647
3/20/201314.5114.6014.3214.36305,124
3/19/201315.1415.3914.9514.98156,163
3/18/201314.8215.3714.8115.23219,254
3/15/201315.3815.4515.1115.31340,306
3/14/201315.3815.6815.3815.51153,557
3/13/201315.6115.6415.3415.40156,527
3/12/201315.6715.9015.6615.68141,635
3/11/201315.7415.7615.5615.64168,815
3/8/201315.9615.9615.6015.81222,399
3/7/201315.6515.8715.4515.80388,352
3/6/201314.9315.3014.8615.22313,141
3/5/201315.1815.3214.9115.00265,504
3/4/201314.9315.0114.6015.01268,534
3/1/201314.6615.0014.5614.97242,208
2/28/201314.9415.2114.8014.92381,432
2/27/201315.1915.2814.9915.20268,051
2/26/201315.1315.3815.0815.22207,749
2/25/201314.9915.2614.9315.03268,804
2/22/201314.9715.0314.8714.93154,509
2/21/201314.9715.0514.7814.91301,491
2/20/201315.4915.6915.0915.26308,201
2/19/201315.6215.7715.4315.56267,104
2/15/201315.7515.9215.6015.63247,031
2/14/201315.8215.8915.7515.89206,931
2/13/201315.8415.9815.7515.92238,999
2/12/201315.7515.8715.6415.80138,335
2/11/201315.7215.8715.6915.77106,161
2/8/201315.7815.8815.5815.73299,210
2/7/201316.1016.1815.9216.05175,428
2/6/201316.0116.1715.9616.15156,041
2/5/201316.3616.4116.2416.28279,852
2/4/201316.4916.5816.3116.34300,652
2/1/201316.5616.8516.4616.77412,863
1/31/201316.0616.4415.9816.16504,823
1/30/201316.1416.2216.0816.22257,723
1/29/201316.1816.4316.0616.37327,412
1/28/201316.2116.2616.0516.25475,648
1/25/201316.3016.4716.2316.43163,262
1/24/201316.0716.4115.9516.32362,393
1/23/201316.0216.0915.9316.04446,042
1/22/201315.7415.9015.6915.84591,419
1/18/201315.5515.7715.5415.73137,051
1/17/201315.5615.6815.5015.59282,112
1/16/201315.4215.5715.4115.53284,488
1/15/201315.1915.4415.1615.44273,661
1/14/201315.1815.3015.1115.21416,656
1/11/201314.7615.2314.7615.11362,076
1/10/201314.7715.0914.6015.00310,132
1/9/201314.5414.7714.4914.63217,083
1/8/201314.4814.4814.2314.29333,174
1/7/201314.6114.8414.3714.81473,566
1/4/201315.2815.4615.0415.38506,792
1/3/201315.5615.6615.2915.32382,164
1/2/201315.6515.9015.5715.81362,497
12/31/201215.2015.4114.8815.35311,515
12/28/201215.3815.6715.2615.28418,274
Trading Center