Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.290 -0.560 (-7.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 1.271 1.281 1.238 1.246 594,431 -0.02(-1.44%)
Dec 29, 2005 1.251 1.285 1.251 1.265 312,922 +0.02(+1.46%)
Dec 28, 2005 1.245 1.251 1.233 1.246 583,557 -0.01(-0.92%)
Dec 27, 2005 1.268 1.273 1.242 1.258 496,567 -0.01(-0.78%)
Dec 23, 2005 1.273 1.294 1.260 1.268 594,431 -0.00(-0.26%)
Dec 22, 2005 1.293 1.301 1.260 1.271 900,103 -0.01(-1.16%)
Dec 21, 2005 1.293 1.299 1.273 1.286 1,145,971 +0.00(+0.13%)
Dec 20, 2005 1.230 1.285 1.225 1.285 1,520,511 +0.07(+5.87%)
Dec 19, 2005 1.280 1.290 1.192 1.213 2,473,775 -0.07(-5.42%)
Dec 16, 2005 1.265 1.316 1.263 1.283 2,557,141 +0.01(+1.04%)
Dec 15, 2005 1.260 1.270 1.225 1.270 2,635,673 +0.00(+0.00%)
Dec 14, 2005 1.316 1.321 1.251 1.270 1,625,624 -0.07(-5.19%)
Dec 13, 2005 1.285 1.343 1.270 1.339 2,761,929 +0.06(+4.52%)
Dec 12, 2005 1.276 1.283 1.263 1.281 3,185,401 -0.02(-1.28%)
Dec 09, 2005 1.286 1.301 1.276 1.298 1,317,534 -0.00(-0.13%)
Dec 08, 2005 1.303 1.313 1.281 1.299 2,082,925 -0.02(-1.87%)
Dec 07, 2005 1.371 1.379 1.316 1.324 2,966,114 -0.07(-4.76%)
Dec 06, 2005 1.389 1.407 1.351 1.391 4,122,959 +0.02(+1.82%)
Dec 05, 2005 1.409 1.409 1.351 1.366 1,544,071 -0.05(-3.73%)
Dec 02, 2005 1.445 1.448 1.415 1.419 1,242,022 -0.02(-1.61%)
Dec 01, 2005 1.424 1.450 1.422 1.442 1,087,373 +0.00(+0.23%)
Nov 30, 2005 1.400 1.440 1.384 1.439 1,403,316 +0.03(+2.00%)
Nov 29, 2005 1.407 1.429 1.407 1.410 1,009,445 +0.01(+0.71%)
Nov 28, 2005 1.424 1.437 1.386 1.400 1,624,415 +0.02(+1.20%)
Nov 25, 2005 1.376 1.399 1.376 1.384 1,812,894 +0.05(+3.85%)
Nov 23, 2005 1.286 1.333 1.286 1.333 3,133,449 +0.05(+3.74%)
Nov 22, 2005 1.240 1.294 1.238 1.285 2,383,161 +0.01(+0.78%)
Nov 21, 2005 1.285 1.301 1.266 1.275 2,163,270 +0.00(+0.00%)
Nov 18, 2005 1.290 1.294 1.253 1.275 4,320,499 -0.02(-1.28%)
Nov 17, 2005 1.286 1.314 1.286 1.291 5,327,528 +0.05(+4.00%)
Nov 16, 2005 1.271 1.290 1.205 1.242 4,470,919 -0.03(-2.34%)
Nov 15, 2005 1.266 1.286 1.262 1.271 547,915 +0.00(+0.39%)
Nov 14, 2005 1.275 1.298 1.248 1.266 1,104,288 -0.05(-3.65%)
Nov 11, 2005 1.314 1.343 1.255 1.314 1,787,521 -0.00(-0.38%)
Nov 10, 2005 1.299 1.333 1.298 1.319 2,741,390 +0.03(+2.05%)
Nov 09, 2005 1.323 1.338 1.286 1.293 1,513,262 -0.02(-1.39%)
Nov 08, 2005 1.311 1.331 1.288 1.311 1,203,360 -0.01(-1.12%)
Nov 07, 2005 1.333 1.359 1.308 1.326 1,553,132 +0.02(+1.39%)
Nov 04, 2005 1.316 1.341 1.280 1.308 1,447,415 +0.00(+0.00%)
Nov 03, 2005 1.294 1.313 1.281 1.308 1,520,511 +0.02(+1.54%)
Nov 02, 2005 1.275 1.298 1.251 1.288 1,289,746 +0.03(+2.37%)
Nov 01, 2005 1.223 1.275 1.223 1.258 1,840,078 +0.04(+2.98%)
Oct 31, 2005 1.205 1.261 1.202 1.222 1,730,132 +0.03(+2.64%)
Oct 28, 2005 1.184 1.200 1.146 1.190 2,951,616 +0.00(+0.28%)
Oct 27, 2005 1.192 1.217 1.179 1.187 3,253,060 -0.05(-4.02%)
Oct 26, 2005 1.233 1.275 1.220 1.237 1,850,952 -0.01(-1.06%)
Oct 25, 2005 1.301 1.318 1.227 1.250 3,822,119 -0.03(-2.71%)
Oct 24, 2005 1.283 1.303 1.246 1.285 1,632,269 +0.01(+0.52%)
Oct 21, 2005 1.243 1.288 1.243 1.278 1,466,142 +0.03(+2.25%)
Oct 20, 2005 1.341 1.357 1.233 1.250 2,537,205 -0.04(-3.45%)
Oct 19, 2005 1.323 1.331 1.286 1.294 5,346,859 -0.04(-3.34%)
Oct 18, 2005 1.391 1.391 1.329 1.339 3,070,623 -0.03(-2.53%)
Oct 17, 2005 1.382 1.407 1.359 1.374 2,061,177 +0.04(+2.72%)
Oct 14, 2005 1.303 1.339 1.263 1.338 3,704,924 +0.04(+2.93%)
Oct 13, 2005 1.238 1.306 1.232 1.299 3,433,081 +0.08(+6.37%)
Oct 12, 2005 1.308 1.313 1.208 1.222 2,098,027 -0.09(-6.58%)
Oct 11, 2005 1.255 1.333 1.255 1.308 5,261,077 +0.06(+5.05%)
Oct 10, 2005 1.246 1.265 1.228 1.245 3,184,797 +0.00(+0.27%)
Oct 07, 2005 1.195 1.250 1.195 1.242 7,285,405 +0.08(+7.14%)
Oct 06, 2005 1.142 1.194 1.141 1.159 9,342,354 -0.02(-1.82%)
Oct 05, 2005 1.215 1.217 1.167 1.180 2,916,578 -0.05(-4.17%)
Oct 04, 2005 1.293 1.298 1.208 1.232 5,776,372 -0.06(-4.62%)
Oct 03, 2005 1.286 1.318 1.260 1.291 4,060,737 +0.01(+1.04%)
Sep 30, 2005 1.250 1.283 1.242 1.278 12,373,711 +0.04(+2.93%)
Sep 29, 2005 1.172 1.243 1.170 1.242 10,260,581 +0.08(+6.84%)
Sep 28, 2005 1.142 1.170 1.139 1.162 12,351,964 +0.02(+1.45%)
Sep 27, 2005 1.149 1.152 1.134 1.146 1,460,705 +0.00(+0.14%)
Sep 26, 2005 1.137 1.155 1.134 1.144 22,685,036 +0.01(+0.58%)
Sep 23, 2005 1.137 1.150 1.131 1.137 5,854,300 -0.00(-0.29%)
Sep 22, 2005 1.150 1.157 1.129 1.141 2,160,249 -0.01(-0.72%)
Sep 21, 2005 1.142 1.159 1.129 1.149 4,550,660 +0.02(+2.06%)
Sep 20, 2005 1.146 1.157 1.117 1.126 4,730,680 -0.00(-0.29%)
Sep 19, 2005 1.136 1.142 1.124 1.129 2,583,117 -0.00(-0.44%)
Sep 16, 2005 1.142 1.150 1.126 1.134 4,544,619 +0.01(+0.59%)
Sep 15, 2005 1.116 1.147 1.114 1.127 2,832,005 +0.04(+3.81%)
Sep 14, 2005 1.045 1.091 1.045 1.086 2,157,833 +0.04(+4.29%)
Sep 13, 2005 1.016 1.051 1.008 1.041 1,376,132 +0.02(+2.44%)
Sep 12, 2005 0.9965 1.031 0.9965 1.016 627,656 -0.02(-1.76%)
Sep 09, 2005 0.9833 1.035 0.9800 1.035 1,396,671 +0.05(+5.22%)
Sep 08, 2005 0.9800 0.9899 0.9783 0.9833 881,981 +0.00(+0.34%)
Sep 07, 2005 0.9767 0.9899 0.9634 0.9800 1,045,691 +0.00(+0.00%)
Sep 06, 2005 0.9899 0.9932 0.9767 0.9800 1,167,114 -0.00(-0.50%)
Sep 02, 2005 0.9667 0.9849 0.9618 0.9849 2,412,157 +0.03(+3.66%)
Sep 01, 2005 0.9634 0.9767 0.9502 0.9502 1,699,927 +0.00(+0.35%)
Aug 31, 2005 0.9485 0.9651 0.9452 0.9469 1,161,073 -0.00(-0.17%)
Aug 30, 2005 0.9402 0.9485 0.9320 0.9485 1,750,067 +0.02(+2.14%)
Aug 29, 2005 0.9237 0.9336 0.9121 0.9287 1,586,961 +0.02(+2.19%)
Aug 26, 2005 0.9303 0.9401 0.9022 0.9088 732,769 -0.01(-1.61%)
Aug 25, 2005 0.9187 0.9353 0.9038 0.9237 1,582,129 +0.04(+4.10%)
Aug 24, 2005 0.9187 0.9187 0.8856 0.8873 1,787,521 -0.02(-2.72%)
Aug 23, 2005 0.9121 0.9402 0.9104 0.9121 2,310,669 -0.01(-1.61%)
Aug 22, 2005 0.9121 0.9303 0.8972 0.9270 2,069,030 +0.05(+6.06%)
Aug 19, 2005 0.9237 0.9303 0.8608 0.8740 1,989,290 -0.06(-6.22%)
Aug 18, 2005 0.9436 0.9485 0.9187 0.9320 1,139,930 -0.01(-1.23%)
Aug 17, 2005 0.9386 0.9585 0.9353 0.9436 1,049,919 +0.01(+1.06%)
Aug 16, 2005 0.9618 0.9634 0.9237 0.9336 1,234,773 -0.02(-1.74%)
Aug 15, 2005 0.9883 0.9883 0.9270 0.9502 1,492,118 +0.03(+2.87%)
Aug 12, 2005 0.8939 0.9237 0.8823 0.9237 876,544 +0.00(+0.18%)
Aug 11, 2005 0.9585 0.9684 0.9071 0.9220 1,332,637 -0.04(-3.80%)
Aug 10, 2005 0.9700 0.9849 0.9502 0.9585 2,098,631 +0.01(+1.40%)
Aug 09, 2005 0.9287 0.9601 0.9253 0.9452 3,480,804 +0.02(+2.15%)
Aug 08, 2005 0.9585 0.9667 0.9104 0.9253 1,059,585 -0.02(-1.76%)
Aug 05, 2005 0.9717 0.9816 0.9386 0.9419 793,178 -0.02(-1.90%)
Aug 04, 2005 0.9816 0.9849 0.9535 0.9601 1,300,015 -0.01(-1.36%)
Aug 03, 2005 0.9518 0.9833 0.9518 0.9734 3,613,102 +0.03(+3.16%)
Aug 02, 2005 0.9320 0.9469 0.9320 0.9436 2,070,239 +0.02(+2.15%)
Aug 01, 2005 0.9220 0.9320 0.9038 0.9237 1,864,846 +0.01(+0.90%)
Jul 29, 2005 0.9121 0.9320 0.9104 0.9154 1,331,429 +0.01(+0.91%)
Jul 28, 2005 0.8873 0.9270 0.8856 0.9071 1,187,654 +0.03(+3.01%)
Jul 27, 2005 0.8624 0.8856 0.8360 0.8807 1,457,081 +0.00(+0.57%)
Jul 26, 2005 0.8426 0.8773 0.8277 0.8757 2,448,403 +0.02(+2.52%)
Jul 25, 2005 0.8972 0.8972 0.8360 0.8542 4,242,570 -0.09(-9.47%)
Jul 22, 2005 0.9585 0.9585 0.8989 0.9436 1,132,681 -0.02(-1.89%)
Jul 21, 2005 0.9849 0.9849 0.9535 0.9618 577,516 -0.02(-2.35%)
Jul 20, 2005 0.9369 0.9866 0.9204 0.9849 617,990 +0.05(+5.12%)
Jul 19, 2005 0.9767 0.9849 0.9104 0.9369 1,736,173 -0.04(-4.39%)
Jul 18, 2005 0.9717 0.9866 0.9684 0.9800 1,591,190 +0.00(+0.17%)
Jul 15, 2005 0.9899 0.9932 0.9684 0.9783 1,756,108 +0.00(+0.17%)
Jul 14, 2005 0.9816 0.9932 0.9684 0.9767 5,766,102 -0.00(-0.51%)
Jul 13, 2005 0.9833 1.033 0.9734 0.9816 1,971,167 +0.01(+1.37%)
Jul 12, 2005 0.9287 0.9800 0.9287 0.9684 5,276,784 +0.05(+5.03%)
Jul 11, 2005 0.9038 0.9336 0.9038 0.9220 441,594 +0.02(+2.77%)
Jul 08, 2005 0.8939 0.9071 0.8773 0.8972 527,376 +0.00(+0.18%)
Jul 07, 2005 0.8525 0.9187 0.8442 0.8956 1,620,187 +0.03(+4.04%)
Jul 06, 2005 0.8823 0.8939 0.8608 0.8608 2,233,949 -0.03(-3.88%)
Jul 05, 2005 0.9088 0.9253 0.8956 0.8956 1,090,998 -0.05(-5.42%)
Jul 01, 2005 0.9369 0.9568 0.9369 0.9469 1,422,647 +0.02(+1.96%)
Jun 30, 2005 0.9220 0.9436 0.9187 0.9287 1,596,023 +0.01(+0.90%)
Jun 29, 2005 0.9071 0.9270 0.9071 0.9204 1,234,169 +0.01(+1.46%)
Jun 28, 2005 0.9055 0.9138 0.8922 0.9071 2,463,506 -0.01(-1.26%)
Jun 27, 2005 0.9220 0.9220 0.8889 0.9187 456,697 +0.01(+0.73%)
Jun 24, 2005 0.9154 0.9154 0.8807 0.9121 964,742 +0.01(+0.92%)
Jun 23, 2005 0.9568 0.9601 0.8922 0.9038 1,264,978 -0.05(-4.88%)
Jun 22, 2005 0.9402 0.9551 0.9369 0.9502 4,009,389 +0.01(+1.23%)
Jun 21, 2005 0.9320 0.9469 0.9270 0.9386 2,034,597 +0.01(+0.71%)
Jun 20, 2005 0.9237 0.9518 0.9237 0.9320 2,199,515 -0.01(-1.05%)
Jun 17, 2005 0.9336 0.9535 0.9320 0.9419 3,031,961 +0.02(+2.71%)
Jun 16, 2005 0.8939 0.9204 0.8906 0.9171 2,021,307 +0.04(+4.92%)
Jun 15, 2005 0.8889 0.8906 0.8542 0.8740 685,045 -0.02(-2.40%)
Jun 14, 2005 0.8856 0.9104 0.8459 0.8956 965,950 +0.01(+1.31%)
Jun 13, 2005 0.8956 0.9088 0.8773 0.8840 1,274,643 +0.00(+0.38%)
Jun 10, 2005 0.8459 0.8906 0.8459 0.8807 684,441 +0.05(+5.56%)
Jun 09, 2005 0.8293 0.8393 0.8194 0.8343 1,969,959 -0.02(-2.33%)
Jun 08, 2005 0.8558 0.8691 0.8459 0.8542 1,380,360 +0.00(+0.39%)
Jun 07, 2005 0.8922 0.8922 0.8442 0.8509 3,124,387 -0.05(-5.34%)
Jun 06, 2005 0.9270 0.9270 0.8575 0.8989 2,356,581 -0.04(-4.74%)
Jun 03, 2005 0.9684 0.9684 0.9369 0.9436 1,687,846 -0.01(-1.38%)
Jun 02, 2005 0.9386 0.9734 0.9386 0.9568 1,983,853 +0.02(+2.30%)
Jun 01, 2005 0.9353 0.9585 0.9287 0.9353 5,233,893 -0.02(-1.74%)
May 31, 2005 0.9518 0.9800 0.9303 0.9518 3,207,149 +0.01(+1.05%)
May 27, 2005 0.8922 0.9551 0.8922 0.9419 2,268,382 +0.04(+4.98%)
May 26, 2005 0.8906 0.9104 0.8889 0.8972 447,635 +0.01(+0.74%)
May 25, 2005 0.9038 0.9038 0.8691 0.8906 1,522,927 -0.00(-0.19%)
May 24, 2005 0.8691 0.8972 0.8626 0.8922 833,049 +0.03(+3.65%)
May 23, 2005 0.8525 0.8740 0.8525 0.8608 444,615 -0.00(-0.38%)
May 20, 2005 0.8475 0.8740 0.8376 0.8641 987,698 +0.01(+0.77%)
May 19, 2005 0.8459 0.8591 0.8343 0.8575 2,052,116 +0.02(+2.78%)
May 18, 2005 0.8277 0.8509 0.8211 0.8343 2,407,929 +0.02(+2.86%)
May 17, 2005 0.8326 0.8326 0.7913 0.8111 1,658,849 -0.00(-0.61%)
May 16, 2005 0.8029 0.8310 0.8029 0.8161 1,295,787 +0.01(+1.65%)
May 13, 2005 0.8111 0.8426 0.7896 0.8029 1,187,049 -0.02(-2.22%)
May 12, 2005 0.8509 0.8608 0.8111 0.8211 1,033,005 -0.03(-3.50%)
May 11, 2005 0.8360 0.8542 0.7979 0.8509 1,651,600 +0.02(+2.80%)
May 10, 2005 0.8674 0.8691 0.8194 0.8277 4,221,427 -0.04(-4.94%)
May 09, 2005 0.8856 0.8856 0.8575 0.8707 6,628,148 -0.01(-1.31%)
May 06, 2005 0.9237 0.9353 0.8724 0.8823 8,679,660 -0.04(-4.14%)
May 05, 2005 0.9220 0.9353 0.8773 0.9204 3,492,282 -0.00(-0.18%)
May 04, 2005 0.8807 0.9353 0.8807 0.9220 4,572,407 +0.06(+6.71%)
May 03, 2005 0.8691 0.8906 0.8509 0.8641 1,727,716 -0.01(-1.69%)
May 02, 2005 0.8757 0.8823 0.8624 0.8790 1,564,006 +0.02(+1.92%)
Apr 29, 2005 0.8244 0.8691 0.8244 0.8624 1,947,003 +0.04(+5.25%)
Apr 28, 2005 0.8360 0.8509 0.8144 0.8194 1,038,442 -0.03(-3.88%)
Apr 27, 2005 0.8310 0.8658 0.8194 0.8525 1,626,228 +0.02(+1.98%)
Apr 26, 2005 0.8376 0.8442 0.8128 0.8360 2,987,257 -0.01(-0.98%)
Apr 25, 2005 0.8376 0.8525 0.8376 0.8442 1,631,060 +0.01(+1.19%)
Apr 22, 2005 0.8459 0.8542 0.8293 0.8343 1,766,982 -0.01(-0.79%)
Apr 21, 2005 0.8442 0.8579 0.8310 0.8409 720,687 +0.01(+1.60%)
Apr 20, 2005 0.8575 0.8608 0.8111 0.8277 1,853,368 -0.02(-2.15%)
Apr 19, 2005 0.8244 0.8558 0.8244 0.8459 3,358,777 +0.02(+2.61%)
Apr 18, 2005 0.7946 0.8260 0.7846 0.8244 2,793,946 +0.02(+2.05%)
Apr 15, 2005 0.8244 0.8426 0.8029 0.8078 1,423,251 -0.01(-1.01%)
Apr 14, 2005 0.8691 0.8757 0.8161 0.8161 5,894,170 -0.04(-4.64%)
Apr 13, 2005 0.8740 0.9038 0.8558 0.8558 8,140,806 -0.00(-0.19%)
Apr 12, 2005 0.8227 0.8624 0.8161 0.8575 1,387,609 +0.04(+5.28%)
Apr 11, 2005 0.8045 0.8442 0.8045 0.8144 517,710 +0.01(+1.44%)
Apr 08, 2005 0.8211 0.8211 0.7979 0.8029 917,622 -0.01(-1.82%)
Apr 07, 2005 0.7896 0.8194 0.7880 0.8177 1,957,877 +0.05(+6.47%)
Apr 06, 2005 0.7846 0.8045 0.7681 0.7681 1,918,006 -0.00(-0.22%)
Apr 05, 2005 0.7863 0.8029 0.7648 0.7697 914,602 +0.00(+0.00%)
Apr 04, 2005 0.7946 0.7946 0.7532 0.7697 1,533,801 -0.02(-2.72%)
Apr 01, 2005 0.7896 0.8161 0.7780 0.7913 813,718 +0.02(+2.14%)
Mar 31, 2005 0.7929 0.7995 0.7582 0.7747 1,227,524 -0.00(-0.21%)
Mar 30, 2005 0.7565 0.8062 0.7565 0.7764 1,302,432 +0.03(+3.53%)
Mar 29, 2005 0.7433 0.7631 0.7366 0.7499 727,936 +0.01(+2.03%)
Mar 28, 2005 0.7317 0.7416 0.7184 0.7350 853,588 -0.00(-0.22%)
Mar 24, 2005 0.7416 0.7615 0.7234 0.7366 1,229,336 +0.01(+1.60%)
Mar 23, 2005 0.7697 0.7697 0.7035 0.7250 1,924,651 -0.04(-4.78%)
Mar 22, 2005 0.7880 0.8161 0.7284 0.7615 1,194,299 -0.02(-2.95%)
Mar 21, 2005 0.7880 0.8045 0.7731 0.7846 1,224,503 -0.02(-2.47%)
Mar 18, 2005 0.8277 0.8277 0.7995 0.8045 535,833 -0.02(-2.61%)
Mar 17, 2005 0.7995 0.8343 0.7995 0.8260 2,459,881 +0.03(+3.31%)
Mar 16, 2005 0.7764 0.8194 0.7598 0.7995 1,455,268 +0.02(+2.99%)
Mar 15, 2005 0.7615 0.7797 0.7482 0.7764 4,469,107 +0.01(+1.74%)
Mar 14, 2005 0.7962 0.8062 0.7615 0.7631 4,238,946 -0.03(-3.56%)
Mar 11, 2005 0.8111 0.8310 0.7896 0.7913 1,409,357 -0.01(-1.24%)
Mar 10, 2005 0.8194 0.8442 0.7946 0.8012 3,073,643 -0.02(-2.42%)
Mar 09, 2005 0.8310 0.8591 0.7946 0.8211 3,187,817 -0.03(-3.13%)
Mar 08, 2005 0.8773 0.8773 0.8277 0.8475 2,241,802 -0.03(-3.58%)
Mar 07, 2005 0.8807 0.9005 0.8707 0.8790 2,222,471 -0.00(-0.19%)
Mar 04, 2005 0.9005 0.9103 0.8624 0.8807 2,171,123 -0.01(-1.48%)
Mar 03, 2005 0.9171 0.9270 0.8773 0.8939 2,157,833 -0.02(-1.82%)
Mar 02, 2005 0.9104 0.9138 0.9038 0.9104 2,985,445 +0.02(+1.85%)
Mar 01, 2005 0.8989 0.9353 0.8856 0.8939 5,895,983 -0.01(-1.10%)
Feb 28, 2005 0.9005 0.9138 0.8873 0.9038 2,762,533 +0.02(+2.06%)
Feb 25, 2005 0.8823 0.9005 0.8790 0.8856 1,930,692 +0.00(+0.56%)
Feb 24, 2005 0.8641 0.8840 0.8624 0.8807 1,856,993 +0.04(+4.31%)
Feb 23, 2005 0.8442 0.8442 0.8293 0.8442 2,130,648 +0.01(+1.59%)
Feb 22, 2005 0.8442 0.9088 0.8194 0.8310 8,200,611 -0.01(-0.79%)
Feb 18, 2005 0.8492 0.8575 0.8331 0.8376 1,182,821 -0.00(-0.39%)
Feb 17, 2005 0.8227 0.8475 0.8227 0.8409 763,578 +0.03(+3.25%)
Feb 16, 2005 0.8012 0.8227 0.7979 0.8144 2,223,679 +0.00(+0.20%)
Feb 15, 2005 0.8161 0.8211 0.7995 0.8128 1,877,532 -0.01(-1.01%)
Feb 14, 2005 0.7995 0.8360 0.7913 0.8211 1,009,445 +0.03(+4.42%)
Feb 11, 2005 0.7946 0.8111 0.7780 0.7863 701,356 -0.00(-0.42%)
Feb 10, 2005 0.7664 0.8177 0.7615 0.7896 4,037,177 +0.01(+1.49%)
Feb 09, 2005 0.8045 0.8078 0.7664 0.7780 1,677,576 -0.02(-2.29%)
Feb 08, 2005 0.7598 0.8078 0.7565 0.7962 2,527,540 +0.04(+5.25%)
Feb 07, 2005 0.7582 0.7598 0.7499 0.7565 483,277 +0.00(+0.22%)
Feb 04, 2005 0.7515 0.7615 0.7399 0.7548 1,013,674 +0.01(+2.01%)
Feb 03, 2005 0.7333 0.7433 0.7201 0.7399 582,349 +0.01(+0.90%)
Feb 02, 2005 0.7201 0.7366 0.7052 0.7333 1,250,480 +0.01(+1.37%)
Feb 01, 2005 0.7350 0.7383 0.7118 0.7234 2,426,656 -0.02(-2.24%)
Jan 31, 2005 0.7399 0.7416 0.7284 0.7399 564,830 +0.00(+0.00%)
Jan 28, 2005 0.7267 0.7416 0.7068 0.7399 2,706,957 +0.00(+0.22%)
Jan 27, 2005 0.7317 0.7416 0.7068 0.7383 2,752,264 -0.01(-1.33%)
Jan 26, 2005 0.7449 0.7532 0.7416 0.7482 3,692,842 -0.01(-1.74%)
Jan 25, 2005 0.7184 0.7780 0.7184 0.7615 5,796,307 +0.05(+6.98%)
Jan 24, 2005 0.6919 0.7184 0.6886 0.7118 6,672,247 +0.05(+7.50%)
Jan 21, 2005 0.6489 0.6787 0.6489 0.6621 1,789,334 +0.01(+1.52%)
Jan 20, 2005 0.6373 0.6522 0.6191 0.6522 1,004,008 -0.00(-0.25%)
Jan 19, 2005 0.6671 0.6704 0.6472 0.6539 764,786 -0.01(-1.50%)
Jan 18, 2005 0.6539 0.6638 0.6456 0.6638 2,575,264 -0.03(-4.07%)
Jan 14, 2005 0.6655 0.6953 0.6655 0.6919 1,661,265 +0.02(+3.47%)
Jan 13, 2005 0.6688 0.6787 0.6621 0.6688 1,573,067 +0.01(+1.25%)
Jan 12, 2005 0.6572 0.6671 0.6489 0.6605 1,592,398 +0.01(+1.01%)
Jan 11, 2005 0.6472 0.6539 0.6373 0.6539 991,926 +0.01(+1.28%)
Jan 10, 2005 0.6522 0.6588 0.6406 0.6456 1,065,626 -0.01(-1.02%)
Jan 07, 2005 0.6555 0.6605 0.6406 0.6522 4,535,557 +0.00(+0.51%)
Jan 06, 2005 0.6456 0.6506 0.6290 0.6489 2,152,396 +0.01(+1.03%)
Jan 05, 2005 0.6572 0.6688 0.6406 0.6423 1,630,456 -0.01(-1.77%)
Jan 04, 2005 0.7052 0.7052 0.6539 0.6539 1,034,817 -0.05(-7.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.