COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $13.86

down -0.12


23/9/2014 04:00 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
9/24/201216.1216.3016.0816.21285,001
9/21/201216.2516.3516.1316.14255,500
9/20/201216.3216.3316.1016.15365,038
9/19/201216.6216.6716.2116.41512,819
9/18/201216.2316.7716.1916.521,016,222
9/17/201216.1516.3215.9516.17574,201
9/14/201216.5616.7216.2116.27716,875
9/13/201216.3616.6116.0716.541,117,828
9/12/201215.5616.4013.9615.934,567,804
9/11/201217.3417.7316.9317.101,321,685
9/10/201217.4817.5317.3017.33548,285
9/7/201217.7518.1417.5217.57293,486
9/6/201217.8317.9417.6617.75574,270
9/5/201217.6217.9017.4917.80464,927
9/4/201217.8417.9517.4817.62561,249
8/31/201217.9018.2717.3217.791,604,796
8/30/201218.5918.7718.3118.50417,971
8/29/201219.1719.2718.7318.84321,794
8/28/201219.0719.3318.9619.33673,127
8/27/201219.6119.6518.9519.02819,726
8/24/201219.9520.0419.7919.93377,506
8/23/201219.9220.0019.6119.91550,955
8/22/201219.9720.1819.8420.03384,153
8/21/201220.1420.2019.9219.98628,409
8/20/201220.1520.2119.8220.06609,066
8/17/201220.3820.3820.0220.19326,988
8/16/201220.5220.5519.8620.43605,631
8/15/201220.9220.9220.1920.38646,762
8/14/201221.7021.7521.4221.52243,163
8/13/201221.7121.8621.5221.65439,519
8/10/201221.7922.0021.7621.89384,667
8/9/201221.7421.8821.6821.84326,536
8/8/201221.5921.8421.5621.80290,596
8/7/201221.7621.9221.3421.73395,876
8/6/201221.1821.7721.1421.75429,867
8/3/201221.1221.3220.9721.18381,182
8/2/201220.9721.1320.5120.59574,172
8/1/201220.5521.1821.1821.189,013
7/31/201220.7320.8520.1920.26841,384
7/30/201220.4220.8020.3720.71321,744
7/27/201220.0720.6719.8820.53534,853
7/26/201219.8519.9419.6919.74308,914
7/25/201219.8719.9719.4419.49509,697
7/24/201219.8519.9519.6919.78211,922
7/23/201219.9120.1219.5019.78569,640
7/20/201220.7320.7820.0320.14743,054
7/19/201221.3321.3620.8220.88433,011
7/18/201221.0421.3120.9021.26296,022
7/17/201220.9621.1720.6521.16246,870
7/16/201220.5520.9220.4220.91233,357
7/13/201220.6820.9220.4220.59333,889
7/12/201220.4420.8020.4420.68320,208
7/11/201221.0021.1420.4220.58547,019
7/10/201221.4321.4920.9721.03274,390
7/9/201221.4021.4921.1321.30204,059
7/6/201221.6221.6721.3321.47195,608
7/5/201221.7022.0421.5921.88272,459
7/3/201222.0622.1021.6521.73182,046
7/2/201221.8122.1221.7621.97382,086
6/29/201221.9622.0021.5521.68405,493
6/28/201221.0421.3020.7821.27327,385
6/27/201220.9021.1920.8521.05269,072
6/26/201220.6521.0420.6420.80380,286
6/25/201220.4620.9020.4320.83283,772
6/22/201221.3021.3320.6920.72339,358
6/21/201221.4321.4321.0221.05298,359
6/20/201221.5821.5821.1921.45403,140
6/19/201221.3921.8421.3121.51410,379
6/18/201221.0321.3720.8521.15554,126
6/15/201221.1021.4520.9221.37670,002
6/14/201220.8521.2220.6121.04654,591
6/13/201220.8020.8520.5220.70474,743
6/12/201220.4420.7020.3820.63320,528
6/11/201220.9020.9220.2520.26329,142
6/8/201220.4120.8320.1220.82654,885
6/7/201220.7521.0520.6120.87537,813
6/6/201220.4220.6320.2020.59725,580
6/5/201220.4320.6920.1620.27607,941
6/4/201220.0920.4120.0720.34634,449
6/1/201219.9720.3719.9620.111,003,600
5/31/201219.6720.4619.5920.321,385,724
5/30/201220.2620.4419.7719.93950,726
5/29/201221.3421.3420.5020.71760,231
5/25/201220.6820.9320.5920.85548,154
5/24/201220.6920.7320.1720.671,461,311
5/23/201221.2721.2820.2020.79848,978
5/22/201220.8621.3620.8021.13935,690
5/21/201221.4421.5421.0921.281,010,331
5/18/201222.3122.3521.3021.741,215,085
5/17/201223.2523.3422.0922.13816,239
5/16/201222.8323.0922.6223.001,106,508
5/15/201222.1522.5621.9522.12541,836
5/14/201223.2723.3222.3922.45690,069
5/11/201223.7424.1923.5723.65712,342
5/10/201223.6623.9323.6023.85418,627
5/9/201223.2323.6722.9623.58535,993
5/8/201223.9323.9923.4523.62503,876
5/7/201223.5424.0323.4123.96623,059
5/4/201224.1224.4623.8323.85487,760
5/3/201224.8124.8123.7724.091,117,994
Trading Center