$14.67 -0.11 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Sep. 19, 2014 | 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
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
12/27/201215.4615.5615.2915.46433,564
12/26/201215.6515.7615.4215.46304,578
12/24/201215.6115.6315.3315.46118,372
12/21/201215.4415.7715.4315.77846,163
12/20/201215.4815.6415.4715.51477,928
12/19/201215.3515.6115.3015.51474,099
12/18/201214.9415.2614.8815.25358,731
12/17/201214.9815.2114.9115.02624,590
12/14/201215.2115.2415.1315.19791,913
12/13/201214.9215.1314.8614.96360,249
12/12/201214.8515.0514.8114.96480,302
12/11/201214.6315.0214.6014.80564,478
12/10/201214.3414.5814.2114.52455,852
12/7/201214.1914.2914.0514.23544,235
12/6/201213.8514.0213.8313.92465,264
12/5/201213.6613.8813.6013.64418,850
12/4/201213.7813.8513.5213.54447,862
12/3/201213.7113.7713.5313.59454,633
11/30/201213.5613.6413.1113.45565,443
11/29/201213.2713.4413.1813.32483,659
11/28/201212.9813.2612.9413.26330,696
11/27/201213.1013.2312.8312.91369,076
11/26/201213.2513.3712.9212.98442,558
11/23/201213.0713.3412.9913.32565,776
11/21/201212.8912.9412.5312.75271,810
11/20/201212.7913.0012.6712.91342,109
11/19/201213.1413.2712.8212.86470,963
11/16/201213.0413.2812.9112.99622,910
11/15/201212.9013.1012.8012.85344,971
11/14/201213.2813.3813.0513.08501,874
11/13/201213.2513.5713.1413.42848,424
11/12/201212.9113.1312.7312.89836,372
11/9/201213.7813.9113.5713.61560,756
11/8/201214.3414.5114.0214.05631,696
11/7/201214.6714.7114.4714.49875,312
11/6/201214.8115.1014.8014.83712,577
11/5/201214.5515.0614.5515.041,034,222
11/2/201214.9615.1214.6114.83607,295
11/1/201214.8115.0714.7714.95440,609
10/31/201214.9815.0214.6714.76419,793
10/26/201215.4415.4815.1615.24309,905
10/25/201215.6615.8715.4715.48410,102
10/24/201215.7815.8915.5215.52292,614
10/23/201215.7615.8215.5615.66259,906
10/22/201215.6715.9215.5815.89284,651
10/19/201215.8415.8715.4115.47972,060
10/18/201215.6915.9215.5715.84590,204
10/17/201215.9716.0815.6615.69504,451
10/16/201216.0616.3015.9215.99638,214
10/15/201215.6916.0115.6215.76317,480
10/12/201215.6915.8015.4915.57230,317
10/11/201215.7615.7715.5215.62501,434
10/10/201215.8915.8915.6415.72330,796
10/9/201216.0616.0615.7215.79322,670
10/8/201215.7316.1215.7316.051,120,221
10/5/201215.7715.9015.6815.70763,530
10/4/201216.0616.0615.4615.53604,588
10/3/201216.4016.4015.8916.04475,779
10/2/201216.4716.6516.3116.40301,061
10/1/201216.5616.5816.4016.42382,103
9/28/201216.3716.5516.3016.42636,323
9/27/201216.3516.5516.1716.42458,965
9/26/201216.2716.4716.2416.30335,188
9/25/201216.2916.6216.2516.43651,149
9/24/201216.1216.3016.0816.21285,001
9/21/201216.2516.3516.1316.14255,500
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center