$9.85 -0.29 (%) COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- - New York Stock Exchange, Inc.

Jul. 27, 2016 | 01:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELP historical data

Date Open High Low Close Volume
3/10/201410.6510.7010.3310.46645,631
3/7/201411.1511.1510.6010.73655,893
3/6/201411.0811.3011.0511.30702,046
3/5/201410.9810.9810.7210.80256,968
3/4/201410.9611.0610.8410.99411,905
3/3/201410.5910.8210.5010.78349,389
2/28/201410.8310.8910.6410.77595,889
2/27/201410.5711.0110.4411.00736,672
2/26/201410.4010.4910.2210.41651,054
2/25/201410.5010.5310.2110.27524,829
2/24/201410.5510.6110.4210.42831,648
2/21/201410.4810.6310.4810.56486,312
2/20/201410.3110.4610.1910.41844,868
2/19/201410.0210.219.9910.11921,143
2/18/201410.3410.469.829.971,409,026
2/14/201410.9811.1910.8710.94729,683
2/13/201410.6510.9710.6310.92609,607
2/12/201410.8910.9510.6910.73602,308
2/11/201410.6810.9610.6710.94631,677
2/10/201410.9811.0910.6810.83635,228
2/7/201411.3011.3410.9710.98695,564
2/6/201411.2511.3511.1011.15912,921
2/5/201411.0511.0610.8210.83903,636
2/4/201411.4111.4210.9410.991,252,228
2/3/201411.7311.7511.1311.16685,035
1/31/201411.3511.5511.3311.46645,365
1/30/201411.8011.8211.4511.68530,296
1/29/201411.8111.8511.5211.69359,642
1/28/201412.1512.2011.8811.94447,261
1/27/201412.1912.2611.9011.99710,000
1/24/201412.5012.5112.1412.20557,436
1/23/201413.0613.0612.5312.78398,877
1/22/201412.8213.0612.7513.05290,077
1/21/201412.7512.8612.5912.76375,677
1/17/201413.1213.1312.5912.81458,001
1/16/201413.1113.1812.9613.08380,513
1/15/201413.2213.2612.9612.98512,719
1/14/201413.1613.2813.1113.23454,411
1/13/201413.0713.2112.8713.07755,475
1/10/201412.4713.1312.4713.07680,387
1/9/201412.3412.4312.1512.35322,762
1/8/201412.6012.6412.4012.60374,909
1/7/201412.8712.8812.5012.60227,175
1/6/201412.7212.8712.6212.74406,545
1/3/201412.8113.0312.6812.90371,717
1/2/201412.8712.8712.4412.59420,905
12/31/201312.9413.1512.9413.14162,700
12/30/201313.1913.2312.9313.01372,655
12/27/201313.1413.3213.0613.28194,724
12/26/201313.3813.4113.0213.03231,155
12/24/201313.4513.5313.2613.2984,980
12/23/201313.4313.5513.3313.47333,033
12/20/201313.3313.3313.1113.221,347,400
12/19/201313.2613.3313.1013.15312,831
12/18/201313.1713.7113.0813.60843,903
12/17/201313.2613.3513.1113.12293,529
12/16/201313.1413.4413.0913.33525,248
12/13/201313.0813.2112.9913.11412,697
12/12/201312.7313.0312.6912.99422,322
12/11/201312.9912.9912.7212.79481,476
12/10/201313.4313.5113.1013.12365,884
12/9/201313.3613.7813.3513.72677,625
12/6/201313.0813.4312.9513.34366,608
12/5/201312.7613.0312.7412.93361,439
12/4/201312.8112.9512.6312.94553,576
12/3/201313.1913.2412.8712.99349,379
12/2/201313.3313.3613.0613.11436,591
11/29/201313.1113.5013.0613.50408,883
11/27/201313.6513.6713.2013.26461,438
11/26/201314.1214.3314.0114.16753,203
11/25/201314.3814.4314.2614.37599,213
11/22/201314.3614.5014.2014.36429,270
11/21/201314.1614.3314.0114.09518,958
11/20/201314.2914.3913.8813.91384,064
11/19/201314.8014.8014.2214.252,709,424
11/18/201314.6314.7614.4914.64468,168
11/15/201314.4414.6514.3714.56246,579
11/14/201314.0314.4513.9814.44500,231
11/13/201312.8113.4512.7713.44723,530
11/12/201312.6512.8912.6412.72361,356
11/11/201312.9013.0012.7512.80433,683
11/8/201312.8013.1712.4113.031,724,139
11/7/201313.6113.6612.9712.98361,529
11/6/201313.7313.7613.3713.45378,399
11/5/201313.6713.8313.6013.66330,670
11/4/201313.9114.0813.8314.06621,918
11/1/201313.8313.9413.7013.71796,945
10/31/201314.2214.3113.8413.88828,101
10/30/201314.1914.3814.0414.13749,714
10/29/201314.3114.3414.2214.31273,201
10/28/201314.1614.2814.1314.25258,670
10/25/201313.9114.1113.8814.11231,106
10/24/201314.0814.0813.7613.89763,604
10/23/201314.3814.3814.1314.19302,603
10/22/201314.2414.5114.2114.44319,216
10/21/201314.1714.2514.0914.16212,536
10/18/201314.2814.3214.1114.13622,985
10/17/201314.2114.2914.1114.27336,573
10/16/201313.9914.2613.9914.18366,737
10/15/201313.9213.9913.7513.86683,861
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center