$8.63 -0.35 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
4/17/201511.5811.6611.4111.49650,785
4/16/201511.6711.7611.5711.651,208,172
4/15/201511.6411.8511.5311.59925,101
4/14/201511.6111.7611.4911.59619,724
4/13/201511.4211.6911.4211.59727,172
4/10/201511.0811.5611.0611.49571,500
4/9/201511.3211.4211.0411.08636,767
4/8/201511.5011.5411.1211.34690,723
4/7/201511.6311.6411.1711.22531,313
4/6/201511.5911.9211.5911.72558,239
4/2/201511.2611.5711.2311.421,088,867
4/1/201510.7411.2210.6711.031,157,399
3/31/201510.4510.5310.3010.48827,488
3/30/201510.3810.5510.1810.45532,819
3/27/201510.2010.419.9610.22672,891
3/26/201510.4710.5810.1510.21530,674
3/25/201511.0911.0910.5310.53610,178
3/24/201511.1411.1910.7910.83772,202
3/23/201510.7511.1010.7311.00596,534
3/20/201510.3210.8410.2910.76718,363
3/19/201510.2810.4010.0310.04399,468
3/18/201510.1510.5410.1310.47484,779
3/17/20159.9310.319.8010.28470,742
3/16/201510.1210.159.949.96314,742
3/13/201510.0710.089.729.88736,153
3/12/201510.4410.6410.2910.36429,688
3/11/201510.2610.2910.0310.12905,094
3/10/201510.0110.419.9610.22683,729
3/9/201510.4810.4910.0910.09799,446
3/6/201510.4510.7010.4110.68405,657
3/5/201510.9010.9010.6610.76482,991
3/4/201511.1511.2510.8010.91511,392
3/3/201511.6411.7311.4011.45704,266
3/2/201511.9511.9511.6711.71712,097
2/27/201511.8412.0311.7512.00855,652
2/26/201511.3411.7011.2511.55682,310
2/25/201511.2911.4111.0611.37914,071
2/24/201511.1011.3110.9711.24946,722
2/23/201511.0911.1511.0211.07701,473
2/20/201511.1011.1310.9111.01751,485
2/19/201511.5911.5911.1111.191,336,595
2/18/201511.3011.7911.1511.391,617,036
2/17/201511.7811.8011.2211.39656,776
2/13/201511.6311.8611.6211.83619,707
2/12/201511.2711.4711.2011.32569,000
2/11/201510.8110.9610.7010.91409,795
2/10/201511.1311.1410.8610.99654,376
2/9/201511.2011.6011.1911.40429,221
2/6/201511.3411.4011.2011.30438,021
2/5/201511.4811.7111.3311.51571,128
2/4/201512.0212.2911.6111.67494,170
2/3/201512.1012.4712.0412.23497,939
2/2/201511.6012.2711.5912.13390,756
1/30/201511.6411.7111.4311.60604,779
1/29/201512.6012.7112.4012.71432,972
1/28/201512.4612.5712.2612.31373,921
1/27/201511.9812.6411.9712.54270,367
1/26/201511.9512.2411.9112.18475,840
1/23/201512.4612.4612.1612.31348,496
1/22/201513.0413.1212.4512.74512,585
1/21/201512.0912.6012.0812.56507,587
1/20/201512.3212.4311.9312.201,137,054
1/16/201513.0413.2812.9713.00608,938
1/15/201513.0813.0912.4812.591,280,224
1/14/201512.4412.6612.2612.59729,061
1/13/201512.1312.3612.0312.29884,513
1/12/201512.1212.3011.9412.12884,325
1/9/201512.5212.6012.3112.41563,422
1/8/201512.9313.0512.8312.91433,631
1/7/201512.4613.0112.3912.95446,166
1/6/201512.2812.4411.9812.18389,650
1/5/201512.2712.3111.9712.16458,213
1/2/201512.9412.9412.3912.67424,724
12/31/201413.3313.3413.1113.17218,089
12/30/201413.7013.7413.3113.37543,880
12/29/201413.5513.6113.3213.54409,497
12/26/201413.5813.6513.4013.54260,614
12/24/201413.1713.3413.0913.30158,879
12/23/201413.0513.2012.8913.17364,594
12/22/201412.8413.2012.7213.12566,713
12/19/201412.7912.8612.6612.70528,251
12/18/201413.0213.1612.4512.59533,191
12/17/201412.2112.8912.2112.601,330,511
12/16/201412.2012.5412.0912.26892,090
12/15/201413.1213.4012.5812.581,422,222
12/12/201413.1213.2512.6312.91908,315
12/11/201412.5712.7412.4412.50727,372
12/10/201412.8412.9412.5912.85781,145
12/9/201412.5412.7512.4512.66518,007
12/8/201413.1713.1812.5212.63313,783
12/5/201412.9613.0912.7913.02325,446
12/4/201413.0513.3213.0113.21519,440
12/3/201413.4913.7413.4613.66394,151
12/2/201413.3213.4813.1913.39420,221
12/1/201413.4313.4813.0513.26407,437
11/28/201414.2114.2113.8413.88199,811
11/26/201413.9914.2113.9814.20447,018
11/25/201414.4214.4713.7013.85781,054
11/24/201414.2514.3513.9614.00529,528
11/21/201413.4914.4913.4814.401,180,669
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center