ENERGY COMPANY $18.22

up +0.32


22/5/2013 12:22 PM  |  NYSE : ELP  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ELP historical data

Date Open High Low Close Volume
12/29/2010 23.97 24.77 23.97 24.76 4088
12/28/2010 23.88 23.98 23.59 23.87 2867
12/27/2010 24.00 24.01 23.76 23.96 2870
12/23/2010 24.11 24.28 24.03 24.17 2967
12/22/2010 24.11 24.17 24.00 24.17 1580
12/21/2010 24.64 24.78 24.22 24.30 2677
12/20/2010 24.68 24.78 24.44 24.53 2453
12/17/2010 24.40 24.63 24.19 24.59 4036
12/16/2010 24.23 24.55 24.18 24.41 2157
12/15/2010 24.40 24.57 24.19 24.26 2758
12/14/2010 24.67 24.67 24.24 24.42 2990
12/13/2010 24.78 24.89 24.51 24.71 2642
12/10/2010 24.72 24.75 24.56 24.70 2575
12/9/2010 25.04 25.09 24.69 24.78 3754
12/8/2010 24.95 25.15 24.59 25.01 4640
12/7/2010 25.70 25.71 25.20 25.26 5327
12/6/2010 26.13 26.20 25.80 26.06 2087
12/3/2010 25.43 26.47 25.12 26.28 3629
12/2/2010 25.17 25.66 25.10 25.66 3859
12/1/2010 25.36 25.55 24.91 25.18 3639
11/30/2010 24.52 25.23 24.52 25.04 6270
11/29/2010 24.51 24.61 24.36 24.54 3737
11/26/2010 24.64 24.78 24.44 24.58 1060
11/24/2010 24.62 24.85 24.47 24.76 1950
11/23/2010 24.32 24.39 23.84 24.27 3299
11/22/2010 24.95 25.01 24.27 24.45 6345
11/19/2010 24.26 25.01 24.15 24.78 5204
11/18/2010 24.33 24.56 24.21 24.44 3605
11/17/2010 23.74 24.14 23.70 23.84 6430
11/16/2010 23.65 24.09 23.53 23.65 4201
11/15/2010 23.75 23.92 23.66 23.74 2080
11/12/2010 24.04 24.09 23.60 23.69 3856
11/11/2010 24.24 24.27 23.97 24.04 4181
11/10/2010 25.85 26.14 24.86 24.95 10755
11/9/2010 24.81 24.98 24.56 24.90 5314
11/8/2010 24.53 25.12 24.40 24.83 3582
11/5/2010 24.70 24.91 24.52 24.90 2873
11/4/2010 24.17 24.77 24.17 24.77 6424
11/3/2010 23.49 23.75 23.34 23.75 6153
11/2/2010 23.65 23.67 23.13 23.55 2228
11/1/2010 23.55 23.80 23.30 23.38 3980
10/29/2010 23.53 23.65 23.20 23.23 3052
10/28/2010 23.64 23.73 23.40 23.46 4637
10/27/2010 23.70 23.82 23.43 23.53 4514
10/26/2010 23.26 23.65 23.21 23.61 3807
10/25/2010 23.74 23.74 23.32 23.39 3336
10/22/2010 23.92 24.00 23.31 23.34 2997
10/21/2010 23.90 24.08 23.74 24.03 5793
10/20/2010 24.29 24.30 23.96 24.07 7121
10/19/2010 23.83 24.50 23.68 24.35 7749
10/18/2010 24.49 24.68 24.25 24.52 4198
10/15/2010 24.67 24.94 24.30 24.32 7813
10/14/2010 24.97 25.15 24.50 24.70 5986
10/13/2010 25.33 25.39 24.77 25.14 7486
10/12/2010 24.63 24.64 24.40 24.49 3621
10/11/2010 24.91 24.91 24.67 24.81 4042
10/8/2010 24.06 24.93 23.95 24.87 5755
10/7/2010 24.40 24.40 23.81 24.02 3460
10/6/2010 24.50 24.50 24.10 24.27 6119
10/5/2010 23.64 24.38 23.62 24.34 9194
10/4/2010 22.88 23.21 22.76 23.21 5471
10/1/2010 22.40 22.56 22.27 22.38 4108
9/30/2010 22.51 22.58 22.01 22.25 6002
9/29/2010 22.27 22.50 22.27 22.49 4202
9/28/2010 22.26 22.43 22.16 22.39 3457
9/27/2010 22.34 22.42 22.15 22.32 4114
9/24/2010 22.88 22.88 22.19 22.29 8555
9/23/2010 22.59 22.92 22.55 22.73 8656
9/22/2010 23.13 23.30 22.63 22.67 6286
9/21/2010 22.70 23.05 22.42 22.99 2810
9/20/2010 22.80 22.84 22.57 22.82 1723
9/17/2010 22.68 22.85 22.56 22.75 2460
9/16/2010 22.80 22.94 22.69 22.77 5587
9/15/2010 23.01 23.17 22.76 23.12 3561
9/14/2010 23.00 23.34 22.81 23.10 9838
9/13/2010 22.58 22.95 22.53 22.85 6383
9/10/2010 22.29 22.41 22.14 22.35 6758
9/9/2010 21.92 22.11 21.67 22.00 6778
9/8/2010 22.37 22.52 21.72 21.80 8483
9/7/2010 22.37 22.44 22.17 22.25 2585
9/3/2010 22.72 22.75 22.30 22.38 4499
9/2/2010 22.58 22.58 22.29 22.40 6782
9/1/2010 22.46 22.95 22.24 22.47 8688
8/31/2010 22.43 22.68 22.10 22.24 4938
8/30/2010 22.74 22.75 22.42 22.49 3240
8/27/2010 22.49 22.78 22.23 22.69 4647
8/26/2010 22.66 22.66 22.02 22.05 5671
8/25/2010 22.80 22.80 22.34 22.58 5366
8/24/2010 22.44 22.91 22.24 22.68 4413
8/23/2010 23.19 23.27 22.65 22.75 3383
8/20/2010 23.06 23.23 22.69 23.21 3021
8/19/2010 23.05 23.20 22.82 23.19 5884
8/18/2010 22.70 22.98 22.64 22.91 3319
8/17/2010 22.46 22.60 22.46 22.55 5046
8/16/2010 21.85 22.37 21.85 22.32 3288
8/13/2010 22.09 22.24 22.01 22.11 2594
8/12/2010 21.89 22.29 21.84 22.18 4011
8/11/2010 22.48 22.55 22.27 22.38 3072
8/10/2010 22.84 22.84 22.42 22.59 4610
8/9/2010 22.88 23.00 22.70 22.82 6177
Marketplace
Trading Center