$8.62 -0.25 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
4/12/201317.2517.6117.0917.41373,983
4/11/201317.2217.3817.0817.28246,636
4/10/201317.0617.4817.0317.28339,781
4/9/201316.9817.1916.9216.99343,109
4/8/201317.0817.0816.6316.98534,457
4/5/201315.9617.1515.9617.03788,312
4/4/201315.7115.8715.6315.75406,742
4/3/201315.5215.9315.4415.68343,216
4/2/201315.6815.8715.5115.64460,231
4/1/201315.4815.8115.4815.63295,152
3/28/201315.1315.5515.1015.47329,885
3/27/201314.8315.4214.6815.11569,188
3/26/201313.9214.9713.8914.69586,786
3/25/201314.1014.2714.0214.05189,875
3/22/201314.1814.5014.1414.23291,445
3/21/201314.3014.3614.0714.15279,647
3/20/201314.5114.6014.3214.36305,124
3/19/201315.1415.3914.9514.98156,163
3/18/201314.8215.3714.8115.23219,254
3/15/201315.3815.4515.1115.31340,306
3/14/201315.3815.6815.3815.51153,557
3/13/201315.6115.6415.3415.40156,527
3/12/201315.6715.9015.6615.68141,635
3/11/201315.7415.7615.5615.64168,815
3/8/201315.9615.9615.6015.81222,399
3/7/201315.6515.8715.4515.80388,352
3/6/201314.9315.3014.8615.22313,141
3/5/201315.1815.3214.9115.00265,504
3/4/201314.9315.0114.6015.01268,534
3/1/201314.6615.0014.5614.97242,208
2/28/201314.9415.2114.8014.92381,432
2/27/201315.1915.2814.9915.20268,051
2/26/201315.1315.3815.0815.22207,749
2/25/201314.9915.2614.9315.03268,804
2/22/201314.9715.0314.8714.93154,509
2/21/201314.9715.0514.7814.91301,491
2/20/201315.4915.6915.0915.26308,201
2/19/201315.6215.7715.4315.56267,104
2/15/201315.7515.9215.6015.63247,031
2/14/201315.8215.8915.7515.89206,931
2/13/201315.8415.9815.7515.92238,999
2/12/201315.7515.8715.6415.80138,335
2/11/201315.7215.8715.6915.77106,161
2/8/201315.7815.8815.5815.73299,210
2/7/201316.1016.1815.9216.05175,428
2/6/201316.0116.1715.9616.15156,041
2/5/201316.3616.4116.2416.28279,852
2/4/201316.4916.5816.3116.34300,652
2/1/201316.5616.8516.4616.77412,863
1/31/201316.0616.4415.9816.16504,823
1/30/201316.1416.2216.0816.22257,723
1/29/201316.1816.4316.0616.37327,412
1/28/201316.2116.2616.0516.25475,648
1/25/201316.3016.4716.2316.43163,262
1/24/201316.0716.4115.9516.32362,393
1/23/201316.0216.0915.9316.04446,042
1/22/201315.7415.9015.6915.84591,419
1/18/201315.5515.7715.5415.73137,051
1/17/201315.5615.6815.5015.59282,112
1/16/201315.4215.5715.4115.53284,488
1/15/201315.1915.4415.1615.44273,661
1/14/201315.1815.3015.1115.21416,656
1/11/201314.7615.2314.7615.11362,076
1/10/201314.7715.0914.6015.00310,132
1/9/201314.5414.7714.4914.63217,083
1/8/201314.4814.4814.2314.29333,174
1/7/201314.6114.8414.3714.81473,566
1/4/201315.2815.4615.0415.38506,792
1/3/201315.5615.6615.2915.32382,164
1/2/201315.6515.9015.5715.81362,497
12/31/201215.2015.4114.8815.35311,515
12/28/201215.3815.6715.2615.28418,274
12/27/201215.4615.5615.2915.46433,564
12/26/201215.6515.7615.4215.46304,578
12/24/201215.6115.6315.3315.46118,372
12/21/201215.4415.7715.4315.77846,163
12/20/201215.4815.6415.4715.51477,928
12/19/201215.3515.6115.3015.51474,099
12/18/201214.9415.2614.8815.25358,731
12/17/201214.9815.2114.9115.02624,590
12/14/201215.2115.2415.1315.19791,913
12/13/201214.9215.1314.8614.96360,249
12/12/201214.8515.0514.8114.96480,302
12/11/201214.6315.0214.6014.80564,478
12/10/201214.3414.5814.2114.52455,852
12/7/201214.1914.2914.0514.23544,235
12/6/201213.8514.0213.8313.92465,264
12/5/201213.6613.8813.6013.64418,850
12/4/201213.7813.8513.5213.54447,862
12/3/201213.7113.7713.5313.59454,633
11/30/201213.5613.6413.1113.45565,443
11/29/201213.2713.4413.1813.32483,659
11/28/201212.9813.2612.9413.26330,696
11/27/201213.1013.2312.8312.91369,076
11/26/201213.2513.3712.9212.98442,558
11/23/201213.0713.3412.9913.32565,776
11/21/201212.8912.9412.5312.75271,810
11/20/201212.7913.0012.6712.91342,109
11/19/201213.1413.2712.8212.86470,963
11/16/201213.0413.2812.9112.99622,910
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!