COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $15.54

down -0.78


31/7/2014 04:02 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
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
10/3/201118.2118.4617.7817.801,078,623
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
9/22/201118.6319.0518.0718.281,205,723
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
8/31/201121.6122.1221.4922.021,477,643
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
8/11/201121.9222.5021.6522.341,499,334
8/10/201122.0322.7321.8422.20902,553
8/9/201121.9022.8321.4722.791,585,270
8/8/201123.0123.1221.4121.841,426,382
8/5/201123.4723.7023.0023.611,538,784
8/4/201123.7423.9223.1823.201,530,155
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
7/21/201125.0325.1724.8525.123,483,392
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
6/30/201127.3127.3127.0127.16202,185
6/29/201127.2127.3226.8427.20205,249
6/28/201126.8327.2226.7827.17172,943
6/27/201126.6126.8026.4626.73153,139
6/24/201126.6026.7726.4126.60338,181
6/23/201126.4026.5826.1326.47239,278
6/22/201126.5126.6926.4426.47172,301
6/21/201126.3026.7226.1426.61210,135
6/20/201126.2826.6726.2826.57212,876
6/17/201126.1526.4725.9826.43264,272
6/16/201125.6126.2225.5226.17368,848
6/15/201125.5025.8625.3825.75247,198
6/14/201125.6625.8325.5625.60413,879
6/13/201125.6225.7525.5125.66221,369
6/10/201125.5425.6125.3425.55269,280
6/9/201125.5025.6725.4525.64191,768
6/8/201125.6525.7525.3325.44195,063
6/7/201126.0026.0425.6425.68300,518
6/6/201126.5926.6925.8225.85366,054
6/3/201126.3126.9726.2526.92379,170
6/2/201126.0626.4025.8226.35326,144
6/1/201126.1826.4725.7425.80521,569
5/31/201126.8526.8925.9426.55873,307
5/27/201126.8526.9926.6526.84348,002
5/26/201126.6026.8026.4326.80234,572
5/25/201126.4626.6826.4126.61237,911
Trading Center