$13.85 -0.51 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Oct. 20, 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center