COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $17.56

down 0.00


28/8/2014 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
4/10/201223.3923.6023.3523.55573,146
4/9/201223.7423.9023.6023.68828,007
4/5/201223.9324.2623.8124.07715,306
4/4/201223.6424.0723.5023.96457,672
4/3/201224.4224.5523.7523.93612,659
4/2/201223.4924.3123.4224.26913,635
3/30/201222.7223.6122.5523.511,692,882
3/29/201222.8723.1622.5922.84833,394
3/28/201223.7523.7923.1223.21685,071
3/27/201224.0724.1723.7123.97788,821
3/26/201224.1724.7124.0824.69550,117
3/23/201224.1624.3223.8924.25610,260
3/22/201223.7824.1423.6724.10367,016
3/21/201224.0524.0723.7223.99362,138
3/20/201223.8524.0023.7323.90355,579
3/19/201224.2524.4423.9824.29268,943
3/16/201224.4724.6424.2224.27201,856
3/15/201224.6824.7324.2424.45307,138
3/14/201224.6524.7924.2824.49398,737
3/13/201223.8524.6523.7624.63402,957
3/12/201224.0724.0823.7023.82597,624
3/9/201223.6224.4423.5424.401,032,217
3/8/201224.9525.0324.6624.99600,132
3/7/201224.6624.8624.5024.76437,971
3/6/201225.2025.2024.6924.87495,405
3/5/201226.0726.0925.3125.50450,985
3/2/201226.1926.3125.7026.03737,461
3/1/201225.1325.8925.0725.84452,049
2/29/201225.2425.5324.8524.88486,263
2/28/201224.9525.2824.7525.18535,317
2/27/201224.5124.8524.3424.74355,775
2/24/201224.4824.7224.4124.56218,426
2/23/201224.4224.4424.1124.31295,886
2/22/201224.3424.5423.7624.40319,955
2/21/201224.3924.5124.0424.19232,243
2/17/201224.2224.5024.1324.35387,050
2/16/201223.8324.0723.8024.02299,677
2/15/201223.9224.0223.7023.77343,021
2/14/201223.7223.7723.4223.66336,812
2/13/201224.0424.0423.6323.74620,412
2/10/201223.8523.9523.6723.87491,120
2/9/201223.7223.8923.5923.85261,567
2/8/201223.6923.9123.5623.60378,557
2/7/201223.1823.6923.1823.64420,738
2/6/201222.9423.1722.8823.14250,256
2/3/201223.4023.4023.0423.11368,262
2/2/201223.0423.2122.9523.09336,877
2/1/201223.2223.3822.9523.03441,115
1/31/201222.9723.1922.6622.89815,780
1/30/201222.2022.9022.1522.86854,749
1/27/201221.9022.3021.8522.22392,103
1/26/201221.9822.1021.7421.89432,616
1/25/201221.5921.9421.3421.91250,431
1/24/201221.2721.5721.1721.52273,698
1/23/201221.5321.7021.2121.41304,824
1/20/201221.2921.6921.1521.59435,217
1/19/201221.1021.3420.9521.26480,035
1/18/201220.8721.2520.8021.19394,964
1/17/201221.3121.4920.8120.94284,011
1/13/201220.9821.1620.7021.12365,688
1/12/201221.1821.3121.0421.17253,091
1/11/201221.1221.2120.9721.07261,646
1/10/201221.1421.3021.0421.14251,401
1/9/201220.7220.9020.5120.88280,543
1/6/201220.7620.8420.4620.55240,446
1/5/201220.5620.6320.4120.57229,410
1/4/201220.5520.8120.4720.60422,039
1/3/201220.7120.9220.3120.44653,597
12/30/201121.0421.1320.8520.98280,412
12/29/201120.7121.0220.6721.02422,420
12/28/201121.2821.3320.7620.87329,999
12/27/201121.4021.5921.3321.47218,582
12/23/201121.1221.4521.0721.38359,743
12/22/201120.8720.9720.7220.93269,216
12/21/201120.9321.0020.6620.92265,719
12/20/201120.7121.1420.5720.98634,197
12/19/201120.1220.3020.0420.17467,785
12/16/201120.3520.3920.0220.12490,061
12/15/201120.3420.5520.0420.28532,937
12/14/201120.2820.5620.1220.21659,177
12/13/201120.5720.6520.0720.19342,524
12/12/201120.4320.4520.1520.44385,292
12/9/201120.1320.7020.0720.60326,597
12/8/201119.9520.2419.8020.00482,927
12/7/201120.3020.3319.9620.07506,707
12/6/201120.2720.5620.1520.43318,595
12/5/201120.0820.2719.9120.19418,865
12/2/201120.2120.3119.5019.63825,455
12/1/201120.2720.4720.0220.08532,318
11/30/201120.0720.2119.9720.151,137,395
11/29/201119.2519.4819.1619.17408,391
11/28/201118.9819.2618.8519.07446,220
11/25/201118.1818.4718.0618.13158,053
11/23/201118.4718.5018.1818.30360,150
11/22/201118.6218.9518.3918.60312,912
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
Trading Center