COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $14.65

down -0.25


23/4/2014 06:40 PM  |  NYSE : ELP  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
11/21/201118.5918.8518.2618.76300,616
11/18/201119.0819.1518.7118.77659,453
11/17/201119.5119.6118.9119.03376,491
11/16/201119.2719.6319.2519.48459,008
11/15/201119.3219.8419.1119.70377,441
11/14/201119.5019.5019.1419.26532,668
11/11/201119.6719.9319.6019.88458,734
11/10/201119.5519.6219.1819.32686,408
11/9/201119.3719.5818.9119.16566,989
11/8/201119.9019.9519.7119.91623,417
11/7/201119.8120.0419.7520.04353,142
11/4/201119.5119.6119.1519.58388,412
11/3/201119.8320.0119.6619.68493,510
11/2/201119.7020.1019.6519.88254,122
11/1/201119.1619.7019.0319.46481,859
10/31/201120.3520.4019.9220.18758,341
10/28/201120.3120.7020.2420.53382,288
10/27/201120.1220.6119.6420.53781,491
10/26/201119.2019.5219.0819.48421,386
10/25/201119.0419.0718.6818.91587,312
10/24/201118.8219.4518.7719.32297,496
10/21/201118.6318.9618.5818.71422,957
10/20/201118.4018.7818.1118.38624,133
10/19/201118.8519.0418.4518.58388,485
10/18/201118.4718.9318.2118.89810,337
10/17/201119.1719.2018.4118.49876,071
10/14/201119.6719.7019.3119.49467,576
10/13/201119.2219.5119.0819.38552,039
10/12/201119.2819.7419.1819.61309,029
10/11/201118.9519.2318.6619.04318,681
10/10/201118.8419.0718.7519.07273,757
10/7/201119.0219.0318.2618.36370,141
10/6/201118.5518.9318.4318.91546,854
10/5/201117.9218.4217.7318.40440,567
10/4/201118.0518.0617.2917.86590,587
10/3/201118.2118.4617.7817.801,078,620
9/30/201118.3018.4417.9618.21689,142
9/29/201118.8018.9618.3218.53382,783
9/28/201119.0819.2618.5818.65370,654
9/27/201119.1919.3119.0219.12461,961
9/26/201118.8018.9218.2318.72551,010
9/23/201118.4518.8318.2918.76696,763
9/22/201118.6319.0518.0718.281,205,720
9/21/201120.1520.2419.5519.58587,532
9/20/201119.9620.3319.8820.15400,680
9/19/201120.1620.2319.8520.14448,036
9/16/201120.8120.9820.6020.74579,217
9/15/201120.9221.1220.6920.85684,407
9/14/201120.3520.5919.8720.47567,044
9/13/201120.5220.5220.1620.29328,020
9/12/201120.4520.6620.0920.46702,270
9/9/201121.0221.0820.5620.69529,752
9/8/201121.5521.7021.2821.44648,021
9/7/201121.6321.7421.3921.58378,708
9/6/201120.7021.3620.7021.33461,167
9/2/201121.6321.6621.2121.34678,002
9/1/201122.0722.1821.8621.90791,538
8/31/201121.6122.1221.4922.021,477,640
8/30/201121.5621.6121.2621.40670,545
8/29/201121.5621.7021.3921.65275,636
8/26/201121.2221.5420.9821.32486,122
8/25/201121.4421.5320.9921.21487,256
8/24/201121.7521.9321.3621.40483,849
8/23/201121.6221.8121.4321.77734,613
8/22/201122.2022.2121.5821.66421,413
8/19/201122.2522.3521.7321.87798,737
8/18/201122.4722.7822.2722.64975,839
8/17/201122.9323.2422.8623.20747,873
8/16/201122.5122.8922.3022.82936,234
8/15/201122.0522.7022.0122.67671,649
8/12/201122.4322.6221.7721.87535,285
8/11/201121.9222.5021.6522.341,499,330
8/10/201122.0322.7321.8422.20902,553
8/9/201121.9022.8321.4722.791,585,270
8/8/201123.0123.1221.4121.841,426,380
8/5/201123.4723.7023.0023.611,538,780
8/4/201123.7423.9223.1823.201,530,160
8/3/201124.2524.2523.9124.09925,132
8/2/201124.4424.6924.3724.42868,537
8/1/201124.7324.8224.3524.53825,581
7/29/201123.9124.3023.7624.17526,320
7/28/201124.4024.4023.7623.88739,448
7/27/201124.9424.9524.3924.51978,733
7/26/201125.3425.4425.0325.36498,100
7/25/201125.3025.6025.1925.39380,080
7/22/201125.2225.4925.0425.38742,619
7/21/201125.0325.1724.8525.123,483,390
7/20/201124.9425.0324.6824.73539,255
7/19/201125.1225.2224.9224.98764,853
7/18/201125.3125.3625.0025.08349,466
7/15/201125.7725.7725.3325.54296,010
7/14/201126.0526.0925.4625.50566,507
7/13/201125.9326.3025.8225.98370,586
7/12/201125.4626.0025.4625.70375,502
7/11/201125.7225.8125.4125.45437,086
7/8/201126.4926.5125.9226.11443,426
7/7/201126.7226.8326.0826.24559,883
7/6/201126.8026.8826.4826.54284,728
7/5/201127.2227.2726.8226.83286,526
7/1/201127.3127.3127.0627.08252,933
Trading Center