$10.03 -0.36 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Jul. 25, 2016 | 10:00 AM

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
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
11/20/201413.1713.2912.9012.98496,442
11/19/201413.1513.1612.7112.98632,455
11/18/201412.1812.5812.1312.40468,486
11/17/201412.2512.3712.0412.13424,017
11/14/201412.1912.5112.0612.15776,891
11/13/201412.5612.6212.1412.25640,865
11/12/201412.8013.1212.6412.81857,492
11/11/201412.7512.7912.6612.74716,664
11/10/201413.0313.1012.8513.02691,899
11/7/201412.6812.9612.6612.94426,600
11/6/201413.4413.6313.0813.17503,869
11/5/201413.7913.7913.5713.71420,698
11/4/201413.9114.1313.7813.87800,545
11/3/201414.0414.2313.8514.14613,330
10/31/201413.7914.2713.7414.10922,936
10/30/201413.7614.0113.5013.93732,632
10/29/201413.1513.4313.0313.21903,377
10/28/201412.4112.9912.3912.98992,136
10/27/201411.9712.3811.8312.08651,707
10/24/201412.6013.2112.5312.95846,090
10/23/201412.8012.9012.2812.501,204,007
10/22/201413.0913.6613.0113.171,130,679
10/21/201413.3513.4112.8613.00985,477
10/20/201414.0914.1613.7513.85437,995
10/17/201414.1214.4113.8514.361,157,277
10/16/201413.7914.0513.6513.89740,778
10/15/201414.2814.5913.7514.38665,058
10/14/201415.0715.1514.7414.97619,193
10/13/201415.3015.7215.2915.29636,514
10/10/201415.1515.4114.9014.95662,652
10/9/201415.9716.0915.0815.281,032,035
10/8/201415.8916.1115.4715.91579,136
10/7/201415.8016.2215.6915.82485,093
10/6/201416.1416.1415.1415.42949,206
10/3/201413.5914.2813.5314.25534,562
10/2/201413.6413.7413.4413.71706,251
10/1/201413.6713.8713.5713.59817,607
9/30/201413.5913.7813.5413.67730,839
9/29/201413.5713.9213.5513.70582,562
9/26/201414.0014.3413.9314.27491,625
9/25/201413.9214.1413.8914.11554,875
9/24/201413.6714.0513.5514.03417,153
9/23/201414.0114.3913.7113.86427,176
9/22/201414.4014.4013.8313.98965,272
9/19/201414.9014.9314.6014.67528,989
9/18/201414.9815.0914.7814.78449,848
9/17/201415.4915.5015.1015.14474,874
9/16/201415.2215.6715.1815.61517,248
9/15/201415.4615.5514.9515.20627,159
9/12/201415.6815.6815.3415.43481,888
9/11/201416.3016.4015.9416.12661,258
9/10/201416.3616.3616.0516.21589,254
9/9/201417.1017.1316.3416.40817,525
9/8/201418.0818.0917.3417.36412,984
9/5/201418.1118.2217.9418.01473,396
9/4/201417.9318.2317.9018.12290,074
9/3/201418.1518.2917.7917.91542,130
9/2/201417.8318.0417.4818.01349,996
8/29/201417.7017.8517.5417.80412,039
8/28/201417.6617.9717.5517.56666,903
8/27/201416.9517.6516.9217.63371,260
8/26/201416.9117.0716.8116.87269,396
8/25/201417.2517.3316.9316.95649,577
8/22/201417.1517.2616.8817.20446,457
8/21/201416.9517.2416.9217.22553,976
8/20/201416.1516.8916.1116.88651,410
8/19/201415.9616.2115.9316.19486,063
8/18/201416.1216.1715.9015.99543,783
8/15/201415.9216.1115.7916.07741,015
8/14/201415.8916.2015.8615.89582,301
8/13/201416.3316.4115.6815.83697,133
8/12/201416.3216.4016.1916.22335,911
8/11/201416.4216.5016.3716.48740,265
8/8/201416.0716.4316.0716.39393,583
8/7/201416.3316.4916.2016.27498,715
8/6/201416.0316.4015.9116.32389,094
8/5/201416.2116.3115.8716.06475,291
8/4/201416.3016.4915.9516.49530,026
8/1/201415.6216.2015.6216.14609,068
7/31/201415.8415.9015.2815.54703,225
7/30/201416.8716.9116.2016.32550,470
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center