COPEL Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $17.09

down -0.37


23/7/2014 04:01 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
5/17/201127.0427.4826.9927.45442,784
5/16/201127.2427.5427.1527.19394,047
5/13/201127.7827.8027.1027.20303,333
5/12/201127.5927.8127.4027.75301,575
5/11/201127.5227.5827.0827.40348,361
5/10/201127.7628.0227.4827.90244,348
5/9/201127.5627.7527.3027.57431,739
5/6/201127.7228.0327.2627.50388,937
5/5/201127.2327.4027.0927.28374,076
5/4/201127.3227.4727.1727.30413,243
5/3/201127.3127.6127.1427.30447,434
5/2/201127.6627.7527.3527.59499,237
4/29/201127.4327.6127.3427.59385,116
4/28/201127.4027.8027.2127.79631,549
4/27/201128.1228.1827.5427.66583,670
4/26/201128.2128.2827.9828.12342,955
4/25/201128.1928.2227.8628.06315,639
4/21/201128.2028.5428.1628.54144,316
4/20/201128.5928.6627.8828.10601,822
4/19/201128.3228.4428.2328.36301,722
4/18/201128.0428.3627.5828.20545,901
4/15/201127.9628.2227.9228.04722,428
4/14/201127.8228.1827.7827.97341,826
4/13/201128.3128.3827.7127.94340,796
4/12/201128.3028.4527.8627.94356,629
4/11/201128.9328.9328.2728.46331,649
4/8/201129.1529.1528.7128.89365,391
4/7/201129.0929.1728.8028.90406,623
4/6/201129.4629.5528.9629.05313,340
4/5/201129.1829.5428.9629.41431,521
4/4/201128.8529.3128.7629.18571,826
4/1/201127.9428.8327.9028.83328,935
3/31/201127.8827.9627.6327.79755,266
3/30/201126.9927.7126.9827.68317,659
3/29/201126.6926.9826.6026.69651,995
3/28/201126.6626.9126.5726.75664,905
3/25/201126.9327.1326.6026.73639,636
3/24/201127.0627.0626.5826.83284,522
3/23/201126.7427.0426.4626.98578,767
3/22/201126.3426.7126.3126.68561,720
3/21/201126.4726.4726.1026.17387,499
3/18/201126.1726.2426.0326.14542,479
3/17/201126.0226.0825.5525.74519,408
3/16/201126.3026.3425.4125.78823,475
3/15/201125.9826.5925.9826.44476,381
3/14/201126.5926.7326.3926.66449,273
3/11/201126.4126.9126.3726.83766,368
3/10/201126.1926.5326.0826.34351,358
3/9/201126.3626.7426.1426.41379,296
3/8/201126.1426.4926.1426.29123,292
3/7/201126.0826.4126.0826.27291,992
3/4/201125.9426.1525.8426.15344,791
3/3/201125.8725.9725.7425.97433,378
3/2/201125.4725.7025.4625.69609,744
3/1/201125.5525.6325.3625.43574,717
2/28/201125.2425.5525.1625.52247,830
2/25/201125.3225.4624.9025.21337,711
2/24/201125.3625.4125.1325.27410,545
2/23/201125.3925.5725.0925.43898,610
2/22/201125.2725.7325.2625.371,214,080
2/18/201125.1125.7625.1025.74617,525
2/17/201124.1025.1724.1025.07728,363
2/16/201124.0724.4624.0324.40389,336
2/15/201123.9824.2123.9224.10404,803
2/14/201124.0024.1423.9224.00424,311
2/11/201124.2224.3123.9324.18546,191
2/10/201124.4324.5124.0424.11490,097
2/9/201124.7324.8224.4824.55282,641
2/8/201125.1925.2624.8825.05314,526
2/7/201125.0925.3425.0125.08310,801
2/4/201125.4525.5124.9825.13696,581
2/3/201125.3225.5725.2525.43420,179
2/2/201125.3625.5225.2025.39414,936
2/1/201125.4425.9225.3525.86747,461
1/31/201125.5225.6525.2425.59593,764
1/28/201125.6725.7424.9725.33491,500
1/27/201126.1926.2825.5525.751,177,058
1/26/201126.3126.3526.0126.19305,260
1/25/201126.5126.5126.0826.33232,295
1/24/201126.3626.4326.2026.29214,938
1/21/201126.5326.6426.2726.29256,117
1/20/201126.4626.7826.4626.52229,076
1/19/201126.9026.9826.5526.65507,225
1/18/201126.7627.0626.7426.89259,262
1/14/201126.6427.0326.5026.71282,313
1/13/201126.4127.1826.3626.93568,031
1/12/201125.7426.4625.6926.41661,240
1/11/201124.7225.2824.6725.28164,852
1/10/201124.8124.8424.5224.59223,510
1/7/201124.9725.0724.7924.90248,962
1/6/201125.0025.0024.5924.92270,916
1/5/201125.0125.4324.9525.22643,830
1/4/201125.3425.3724.7725.05440,640
1/3/201125.2325.4625.1225.28353,727
12/31/201024.8625.2724.7325.17267,638
12/30/201024.8424.9824.5524.91316,486
12/29/201023.9724.7723.9724.76408,766
12/28/201023.8823.9823.5923.87286,643
12/27/201024.0024.0123.7623.96286,953
12/23/201024.1124.2824.0324.17296,625
Trading Center