$12.58 -0.59 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Oct. 23, 2014 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
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
5/2/201224.8424.8924.4924.67667,661
5/1/201225.1025.1424.5624.62450,581
4/30/201224.6925.0724.4425.05706,917
4/27/201224.7424.9024.5224.54706,838
4/26/201225.2325.2324.7024.97640,639
4/25/201224.8125.4424.7525.25994,733
4/24/201224.1524.5624.1024.51669,761
4/23/201223.8524.1523.6824.10447,435
4/20/201224.1724.2823.8924.10688,329
4/19/201223.9624.1323.7524.04633,679
4/18/201223.6524.3323.5424.25744,660
4/17/201223.8823.8823.5423.65313,529
4/16/201224.0524.1623.6723.78574,782
4/13/201224.0024.0223.8323.95922,416
4/12/201223.9624.1323.7824.00761,020
4/11/201223.9624.0323.6223.82604,316
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center