ENERGY COMPANY $17.87

down -0.03


22/5/2013 04:22 PM  |  NYSE : ELP  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ELP historical data

Date Open High Low Close Volume
10/14/2011 19.67 19.70 19.31 19.49 4676
10/13/2011 19.22 19.51 19.08 19.38 5521
10/12/2011 19.28 19.74 19.18 19.61 3091
10/11/2011 18.95 19.23 18.66 19.04 3187
10/10/2011 18.84 19.07 18.75 19.07 2738
10/7/2011 19.02 19.03 18.26 18.36 3702
10/6/2011 18.55 18.93 18.43 18.91 5469
10/5/2011 17.92 18.42 17.73 18.40 4406
10/4/2011 18.01 18.06 17.29 17.86 5906
10/3/2011 18.21 18.46 17.78 17.80 10787
9/30/2011 18.30 18.44 17.96 18.21 6892
9/29/2011 18.80 18.96 18.32 18.53 3828
9/28/2011 19.08 19.26 18.58 18.65 3707
9/27/2011 19.19 19.31 19.02 19.12 4620
9/26/2011 18.80 18.92 18.23 18.72 5511
9/23/2011 18.45 18.83 18.29 18.76 6968
9/22/2011 18.63 19.05 18.07 18.28 12058
9/21/2011 20.15 20.24 19.55 19.58 5876
9/20/2011 19.96 20.33 19.88 20.15 4007
9/19/2011 20.16 20.23 19.85 20.14 4481
9/16/2011 20.81 20.98 20.60 20.74 5793
9/15/2011 20.92 21.12 20.69 20.85 6845
9/14/2011 20.35 20.59 19.87 20.47 5671
9/13/2011 20.52 20.52 20.16 20.29 3281
9/12/2011 20.45 20.66 20.09 20.46 7023
9/9/2011 21.02 21.08 20.56 20.69 5298
9/8/2011 21.55 21.70 21.28 21.44 6481
9/7/2011 21.63 21.74 21.39 21.58 3788
9/6/2011 20.70 21.36 20.70 21.33 4598
9/2/2011 21.63 21.66 21.21 21.34 6780
9/1/2011 22.07 22.18 21.86 21.90 7916
8/31/2011 21.61 22.12 21.49 22.02 14777
8/30/2011 21.56 21.61 21.26 21.40 6706
8/29/2011 21.56 21.70 21.39 21.65 2757
8/26/2011 21.22 21.54 20.98 21.32 4862
8/25/2011 21.44 21.53 20.99 21.21 4873
8/24/2011 21.75 21.93 21.36 21.40 4839
8/23/2011 21.62 21.81 21.43 21.77 7346
8/22/2011 22.20 22.21 21.58 21.66 4215
8/19/2011 22.25 22.35 21.73 21.87 7988
8/18/2011 22.47 22.78 22.27 22.64 9759
8/17/2011 22.93 23.24 22.86 23.20 7479
8/16/2011 22.51 22.89 22.30 22.82 9363
8/15/2011 22.05 22.70 22.01 22.67 6713
8/12/2011 22.41 22.62 21.77 21.87 5353
8/11/2011 21.92 22.50 21.65 22.34 14994
8/10/2011 22.03 22.73 21.84 22.20 9026
8/9/2011 21.90 22.83 21.47 22.79 15853
8/8/2011 23.01 23.12 21.41 21.84 14109
8/5/2011 23.47 23.70 23.00 23.61 15388
8/4/2011 23.74 23.92 23.18 23.20 15302
8/3/2011 24.25 24.25 23.91 24.09 9252
8/2/2011 24.44 24.69 24.37 24.42 8686
8/1/2011 24.73 24.82 24.35 24.53 8256
7/29/2011 23.91 24.30 23.76 24.17 5264
7/28/2011 24.40 24.40 23.76 23.88 7395
7/27/2011 24.94 24.95 24.39 24.51 9788
7/26/2011 25.34 25.44 25.03 25.36 4981
7/25/2011 25.30 25.60 25.19 25.39 3801
7/22/2011 25.22 25.49 25.04 25.38 7427
7/21/2011 25.03 25.17 24.85 25.12 34834
7/20/2011 24.94 25.03 24.68 24.73 5393
7/19/2011 25.12 25.22 24.92 24.98 7649
7/18/2011 25.31 25.36 25.00 25.08 3495
7/15/2011 25.77 25.77 25.33 25.54 2938
7/14/2011 26.05 26.09 25.46 25.50 5666
7/13/2011 25.93 26.30 25.82 25.98 3706
7/12/2011 25.46 26.00 25.46 25.70 3756
7/11/2011 25.72 25.81 25.41 25.45 4371
7/8/2011 26.49 26.51 25.92 26.11 4435
7/7/2011 26.72 26.83 26.08 26.24 5525
7/6/2011 26.80 26.88 26.48 26.54 2848
7/5/2011 27.22 27.27 26.82 26.83 2866
7/1/2011 27.16 27.33 26.98 27.08 2530
6/30/2011 27.31 27.31 27.01 27.16 2022
6/29/2011 27.21 27.32 26.84 27.20 2053
6/28/2011 26.83 27.22 26.78 27.17 1730
6/27/2011 26.61 26.80 26.46 26.73 1532
6/24/2011 26.60 26.77 26.41 26.60 3382
6/23/2011 26.40 26.58 26.13 26.47 2393
6/22/2011 26.51 26.69 26.44 26.47 1723
6/21/2011 26.30 26.72 26.14 26.61 2096
6/20/2011 26.28 26.67 26.28 26.57 2129
6/17/2011 26.15 26.47 25.98 26.43 2643
6/16/2011 25.61 26.22 25.52 26.17 3689
6/15/2011 25.50 25.86 25.38 25.75 2472
6/14/2011 25.66 25.83 25.56 25.60 4139
6/10/2011 25.54 25.61 25.34 25.55 2693
6/9/2011 25.50 25.67 25.45 25.64 1918
6/8/2011 25.65 25.75 25.33 25.44 1951
6/7/2011 26.00 26.04 25.64 25.68 2997
6/6/2011 26.59 26.69 25.82 25.85 3661
6/3/2011 26.31 26.97 26.25 26.92 3792
6/2/2011 26.06 26.40 25.82 26.35 3262
6/1/2011 26.18 26.47 25.74 25.80 5216
5/31/2011 26.85 26.89 25.94 26.55 8734
5/27/2011 26.85 26.99 26.65 26.84 3480
5/26/2011 26.60 26.80 26.43 26.80 2346
5/25/2011 26.46 26.68 26.41 26.61 2380
5/24/2011 26.74 26.79 26.53 26.58 4582
Marketplace
Trading Center