ENERGY COMPANY $17.94

up +0.22


20/5/2013 04:20 PM  |  NYSE : ELP  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ELP historical data

Date Open High Low Close Volume
8/5/2010 22.43 22.77 22.35 22.77 4214
8/4/2010 22.62 22.68 22.40 22.67 3935
8/3/2010 22.49 22.77 22.37 22.65 5012
8/2/2010 22.17 22.67 22.07 22.56 8591
7/30/2010 21.70 22.00 21.59 21.92 5676
7/29/2010 22.16 22.29 21.70 21.76 3516
7/28/2010 22.09 22.14 21.86 22.05 4955
7/27/2010 21.74 22.07 21.50 22.05 5642
7/26/2010 21.40 21.65 21.31 21.58 3709
7/23/2010 21.16 21.64 21.16 21.47 5992
7/22/2010 21.31 21.56 21.24 21.37 5144
7/21/2010 21.00 21.09 20.67 20.89 5550
7/20/2010 20.75 21.14 20.65 21.08 4395
7/19/2010 20.98 21.10 20.77 20.84 2245
7/16/2010 21.16 21.18 20.77 20.93 5245
7/15/2010 21.19 21.40 21.03 21.37 4707
7/14/2010 21.42 21.46 21.01 21.32 4264
7/13/2010 21.52 21.58 21.22 21.43 3448
7/12/2010 21.48 21.54 20.76 21.02 3688
7/9/2010 21.11 21.49 21.11 21.44 3852
7/8/2010 21.73 21.73 21.06 21.25 7812
7/7/2010 21.72 21.98 21.60 21.81 7822
7/6/2010 21.62 21.85 21.16 21.45 6379
7/2/2010 20.63 21.29 20.54 21.16 5099
7/1/2010 20.75 20.75 20.21 20.37 4781
6/30/2010 21.02 21.31 20.60 20.65 9643
6/29/2010 19.95 20.34 19.76 20.25 9106
6/28/2010 20.20 20.40 20.10 20.34 2996
6/25/2010 19.97 20.11 19.69 20.09 3841
6/24/2010 19.39 20.04 19.25 19.83 7548
6/23/2010 19.36 19.45 19.09 19.37 4158
6/22/2010 19.74 19.95 19.53 19.57 4700
6/21/2010 19.59 19.75 19.46 19.61 6700
6/18/2010 19.15 19.38 19.05 19.30 15948
6/17/2010 19.19 19.27 18.90 19.16 6788
6/16/2010 18.79 19.00 18.64 18.90 8334
6/15/2010 18.68 18.90 18.58 18.79 15579
6/14/2010 18.83 18.97 18.63 18.75 4167
6/11/2010 18.42 18.74 18.23 18.70 4899
6/10/2010 18.67 18.88 18.59 18.87 4151
6/9/2010 18.63 18.75 18.35 18.45 4799
6/8/2010 18.39 18.57 18.20 18.47 6792
6/7/2010 18.37 18.62 18.23 18.25 2631
6/4/2010 18.31 18.64 18.27 18.39 6455
6/3/2010 18.90 18.91 18.22 18.74 5581
6/2/2010 18.09 18.45 17.86 18.42 7421
6/1/2010 18.24 18.70 18.07 18.07 5528
5/28/2010 18.66 18.83 18.41 18.55 4689
5/27/2010 18.80 18.86 18.58 18.77 6830
5/26/2010 18.45 18.88 18.04 18.21 7023
5/25/2010 17.64 18.28 17.57 18.23 5289
5/24/2010 18.47 18.80 18.36 18.40 4937
5/21/2010 17.83 18.72 17.83 18.66 6877
5/20/2010 18.77 18.85 18.13 18.28 6712
5/19/2010 19.01 19.41 18.83 19.32 4144
5/18/2010 19.78 19.93 18.97 19.02 5673
5/17/2010 19.31 19.57 19.03 19.53 5744
5/14/2010 19.66 19.66 19.05 19.28 6203
5/13/2010 20.15 20.25 19.77 19.84 6671
5/12/2010 20.32 20.64 20.26 20.46 5035
5/11/2010 20.51 20.74 20.23 20.34 7149
5/10/2010 20.54 20.75 20.22 20.59 6679
5/7/2010 18.87 19.73 18.70 19.45 11675
5/6/2010 19.44 19.65 18.08 18.96 10432
5/5/2010 19.90 19.93 19.42 19.70 7133
5/4/2010 20.69 20.85 20.15 20.28 5611
5/3/2010 20.73 21.00 20.43 20.86 3950
4/30/2010 20.78 20.84 20.53 20.68 4356
4/29/2010 20.39 20.88 20.39 20.70 2509
4/28/2010 20.35 20.62 20.10 20.32 8844
4/27/2010 20.71 20.77 20.18 20.41 5230
4/26/2010 20.79 21.00 20.66 20.75 4163
4/23/2010 20.42 20.52 20.19 20.47 5116
4/22/2010 20.16 20.38 19.92 20.30 7365
4/21/2010 20.24 20.30 19.96 20.19 4424
4/20/2010 20.26 20.28 20.04 20.12 3984
4/19/2010 20.24 20.35 19.95 20.13 8254
4/16/2010 20.42 20.55 20.12 20.17 6835
4/15/2010 20.98 21.08 20.48 20.59 8037
4/14/2010 20.83 21.29 20.83 21.28 3712
4/13/2010 20.56 20.88 20.43 20.85 7242
4/12/2010 20.63 20.72 20.40 20.53 2622
4/9/2010 20.77 20.77 20.49 20.67 2012
4/8/2010 20.85 20.88 20.47 20.80 4277
4/7/2010 21.25 21.25 20.68 20.93 3606
4/6/2010 20.97 21.29 20.97 21.29 3023
4/5/2010 21.31 21.38 21.16 21.21 2026
4/1/2010 20.82 21.19 20.75 21.12 4132
3/31/2010 20.72 20.92 20.46 20.48 5731
3/30/2010 20.97 21.00 20.65 20.71 3476
3/29/2010 20.75 20.90 20.63 20.90 2048
3/26/2010 20.42 20.52 20.20 20.45 2195
3/25/2010 20.94 21.13 20.34 20.42 5477
3/24/2010 20.91 21.14 20.75 20.87 3132
3/23/2010 21.11 21.33 20.93 21.31 7906
3/22/2010 20.83 21.38 20.75 21.30 3384
3/19/2010 21.46 21.46 20.81 21.05 4234
3/18/2010 21.83 21.94 21.30 21.39 2163
3/17/2010 21.90 22.17 21.85 21.97 1834
3/16/2010 21.92 22.04 21.55 21.83 3306
Marketplace
Trading Center