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 )

7.580 +0.250 (+3.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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 (%)
Feb 28, 2022 5.644 5.652 5.507 5.601 716,896 -0.05(-0.91%)
Feb 25, 2022 5.627 5.652 5.550 5.652 1,319,840 -0.05(-0.90%)
Feb 24, 2022 5.721 5.738 5.601 5.703 1,535,208 -0.33(-5.52%)
Feb 23, 2022 5.985 6.086 5.977 6.036 983,644 +0.20(+3.51%)
Feb 22, 2022 5.814 5.874 5.793 5.832 663,384 +0.04(+0.74%)
Feb 18, 2022 5.789 0 +0.03(+0.44%)
Feb 17, 2022 5.763 5.780 5.695 5.763 619,277 -0.08(-1.32%)
Feb 16, 2022 5.883 5.891 5.806 5.840 591,335 -0.06(-1.01%)
Feb 15, 2022 5.857 5.934 5.849 5.900 713,112 +0.15(+2.67%)
Feb 14, 2022 5.738 5.763 5.652 5.746 752,723 +0.04(+0.75%)
Feb 11, 2022 5.789 5.857 5.669 5.703 742,809 -0.01(-0.15%)
Feb 10, 2022 5.755 5.840 5.712 5.712 952,893 -0.03(-0.45%)
Feb 09, 2022 5.618 5.738 5.618 5.738 637,617 +0.13(+2.28%)
Feb 08, 2022 5.635 5.661 5.610 5.610 473,160 -0.06(-1.05%)
Feb 07, 2022 5.592 5.674 5.588 5.669 626,429 +0.03(+0.45%)
Feb 04, 2022 5.635 5.669 5.597 5.644 652,639 -0.03(-0.45%)
Feb 03, 2022 5.601 5.708 5.669 613,835 +0.05(+0.91%)
Feb 02, 2022 5.644 5.695 5.524 5.618 651,796 -0.01(-0.15%)
Feb 01, 2022 5.601 5.661 5.592 5.627 669,495 +0.03(+0.46%)
Jan 31, 2022 5.499 5.618 5.601 562,474 +0.20(+3.63%)
Jan 28, 2022 5.362 5.422 5.345 5.405 518,347 +0.09(+1.77%)
Jan 27, 2022 5.302 5.345 5.268 5.311 692,365 +0.09(+1.80%)
Jan 26, 2022 5.259 5.328 5.191 5.217 1,016,921 +0.02(+0.33%)
Jan 25, 2022 5.072 5.217 5.055 5.200 1,826,325 +0.16(+3.22%)
Jan 24, 2022 5.063 5.089 4.969 5.037 783,978 -0.05(-1.01%)
Jan 21, 2022 5.072 5.123 5.012 5.089 2,071,012 +0.07(+1.36%)
Jan 20, 2022 5.012 5.097 5.012 5.020 575,574 +0.06(+1.20%)
Jan 19, 2022 4.867 4.986 4.867 4.961 918,897 +0.23(+4.87%)
Jan 18, 2022 4.798 4.841 4.722 4.730 764,726 -0.03(-0.54%)
Jan 14, 2022 4.756 0 +0.05(+1.09%)
Jan 13, 2022 4.662 4.764 4.649 4.704 480,753 +0.07(+1.47%)
Jan 12, 2022 4.576 4.662 4.576 4.636 769,287 +0.08(+1.69%)
Jan 11, 2022 4.465 4.576 4.453 4.559 872,618 +0.09(+2.10%)
Jan 10, 2022 4.474 4.500 4.414 4.465 790,178 -0.03(-0.57%)
Jan 07, 2022 4.457 4.525 4.436 4.491 812,855 +0.05(+1.15%)
Jan 06, 2022 4.508 4.534 4.440 4.440 1,021,192 -0.08(-1.70%)
Jan 05, 2022 4.670 4.679 4.517 4.517 816,279 -0.14(-2.94%)
Jan 04, 2022 4.653 4.734 4.640 4.653 465,870 -0.05(-1.09%)
Jan 03, 2022 4.756 4.756 4.640 4.704 994,075 -0.10(-2.13%)
Dec 31, 2021 4.734 4.815 4.734 4.807 1,652,149 +0.07(+1.44%)
Dec 30, 2021 4.688 4.739 4.655 4.739 950,586 +0.13(+2.73%)
Dec 29, 2021 4.697 4.697 4.588 4.613 443,993 -0.08(-1.61%)
Dec 28, 2021 4.671 4.688 4.621 4.688 423,771 +0.03(+0.54%)
Dec 27, 2021 4.621 4.688 4.579 4.663 2,341,795 +0.10(+2.21%)
Dec 23, 2021 4.537 4.562 4.474 4.562 1,054,068 +0.02(+0.37%)
Dec 22, 2021 4.462 4.546 4.445 4.546 600,918 +0.08(+1.69%)
Dec 21, 2021 4.487 4.504 4.445 4.470 1,203,301 -0.03(-0.56%)
Dec 20, 2021 4.554 4.554 4.437 4.495 1,385,108 -0.09(-2.01%)
Dec 17, 2021 4.537 4.646 4.529 4.588 4,482,678 +0.03(+0.55%)
Dec 16, 2021 4.613 4.629 4.546 4.562 698,657 -0.08(-1.63%)
Dec 15, 2021 4.579 4.642 4.533 4.638 792,469 +0.03(+0.73%)
Dec 14, 2021 4.638 4.689 4.575 4.604 1,601,411 -0.03(-0.54%)
Dec 13, 2021 4.663 4.730 4.613 4.629 1,736,564 -0.07(-1.43%)
Dec 10, 2021 4.655 4.722 4.655 4.697 1,377,274 +0.03(+0.72%)
Dec 09, 2021 4.697 4.697 4.613 4.663 1,128,575 -0.02(-0.36%)
Dec 08, 2021 4.596 4.705 4.596 4.680 1,386,284 +0.16(+3.53%)
Dec 07, 2021 4.470 4.520 4.437 4.520 1,111,506 +0.09(+2.08%)
Dec 06, 2021 4.462 4.479 4.395 4.428 786,100 -0.03(-0.56%)
Dec 03, 2021 4.579 4.613 4.411 4.453 1,226,357 -0.09(-2.03%)
Dec 02, 2021 4.546 4.600 4.479 4.546 1,501,898 +0.12(+2.65%)
Dec 01, 2021 4.437 4.520 4.378 4.428 1,405,508 +0.00(+0.00%)
Nov 30, 2021 4.479 4.525 4.365 4.428 1,861,264 -0.05(-1.12%)
Nov 29, 2021 4.437 4.479 4.395 4.479 756,009 +0.11(+2.50%)
Nov 26, 2021 4.437 4.437 4.365 4.370 736,147 -0.10(-2.25%)
Nov 24, 2021 4.520 4.520 4.432 4.470 977,594 -0.05(-1.11%)
Nov 23, 2021 4.428 4.529 4.361 4.520 1,084,329 +0.06(+1.32%)
Nov 22, 2021 4.537 4.575 4.445 4.462 887,963 -0.08(-1.66%)
Nov 19, 2021 4.546 4.596 4.495 4.537 619,425 +0.05(+1.12%)
Nov 18, 2021 4.504 4.470 4.445 4.487 932,291 -0.04(-0.93%)
Nov 17, 2021 4.537 4.558 4.479 4.529 1,083,870 -0.07(-1.46%)
Nov 16, 2021 4.646 4.663 4.562 4.596 835,456 -0.08(-1.79%)
Nov 15, 2021 4.713 4.713 4.655 4.680 705,918 -0.01(-0.18%)
Nov 12, 2021 4.688 4.713 4.646 4.688 1,694,487 -0.05(-1.06%)
Nov 11, 2021 4.739 4.814 4.701 4.739 856,632 +0.09(+1.99%)
Nov 10, 2021 4.688 4.592 4.646 1,928,417 +0.09(+2.03%)
Nov 09, 2021 4.470 4.588 4.470 4.554 1,273,743 +0.15(+3.43%)
Nov 08, 2021 4.445 4.488 4.357 4.403 896,300 -0.03(-0.76%)
Nov 05, 2021 4.395 4.462 4.386 4.437 763,311 +0.07(+1.54%)
Nov 04, 2021 4.361 4.424 4.307 4.370 850,055 -0.05(-1.14%)
Nov 03, 2021 4.252 4.445 4.244 4.420 1,025,219 +0.17(+3.94%)
Nov 02, 2021 4.311 4.315 4.202 4.252 932,510 -0.07(-1.55%)
Nov 01, 2021 4.277 4.328 4.248 4.319 942,858 +0.03(+0.78%)
Oct 29, 2021 4.361 4.378 4.269 4.286 987,348 -0.12(-2.67%)
Oct 28, 2021 4.403 4.437 4.344 4.403 1,162,339 -0.08(-1.87%)
Oct 27, 2021 4.487 4.525 4.420 4.487 920,106 +0.05(+1.13%)
Oct 26, 2021 4.470 4.437 959,624 -0.09(-2.04%)
Oct 25, 2021 4.495 4.537 4.437 4.529 734,787 +0.05(+1.12%)
Oct 22, 2021 4.495 4.508 4.311 4.479 2,039,819 -0.12(-2.55%)
Oct 21, 2021 4.755 4.755 4.487 4.596 1,714,449 -0.29(-5.84%)
Oct 20, 2021 4.864 4.906 4.814 4.881 1,277,760 +0.05(+1.04%)
Oct 19, 2021 4.906 4.973 4.801 4.831 810,229 -0.18(-3.52%)
Oct 18, 2021 4.889 5.007 4.823 5.007 1,070,627 +0.03(+0.51%)
Oct 15, 2021 4.848 4.990 4.831 4.982 8,027,607 +0.16(+3.30%)
Oct 14, 2021 4.806 4.848 4.772 4.822 1,144,921 +0.02(+0.35%)
Oct 13, 2021 4.730 4.818 4.684 4.806 1,136,720 +0.07(+1.42%)
Oct 12, 2021 4.705 4.764 4.676 4.739 1,171,985 +0.04(+0.89%)
Oct 11, 2021 4.856 4.881 4.671 4.697 3,575,241 -0.19(-3.95%)
Oct 08, 2021 4.822 4.923 4.759 4.889 1,491,678 +0.13(+2.82%)
Oct 07, 2021 4.831 4.852 4.721 4.755 1,783,580 -0.10(-2.07%)
Oct 06, 2021 4.789 4.856 4.709 4.856 1,586,254 -0.01(-0.17%)
Oct 05, 2021 4.919 4.931 4.835 4.864 690,075 -0.08(-1.53%)
Oct 04, 2021 5.074 5.091 4.915 4.940 721,792 -0.22(-4.23%)
Oct 01, 2021 5.116 5.183 5.066 5.158 1,662,524 +0.10(+2.01%)
Sep 30, 2021 5.095 5.153 5.025 5.056 1,563,457 +0.01(+0.15%)
Sep 29, 2021 5.002 5.130 4.990 5.048 1,247,034 +0.07(+1.40%)
Sep 28, 2021 5.041 5.048 4.940 4.979 836,544 -0.10(-1.98%)
Sep 27, 2021 5.134 5.219 5.034 5.079 663,441 -0.02(-0.30%)
Sep 24, 2021 5.079 5.134 5.033 5.095 1,304,671 -0.05(-1.05%)
Sep 23, 2021 5.126 5.172 5.065 5.149 898,141 +0.05(+0.91%)
Sep 22, 2021 5.033 5.180 4.994 5.103 747,218 +0.13(+2.65%)
Sep 21, 2021 4.948 5.041 4.886 4.971 690,491 +0.09(+1.74%)
Sep 20, 2021 4.824 4.975 4.824 4.886 1,420,464 +0.12(+2.60%)
Sep 17, 2021 4.762 4.793 4.638 4.762 1,611,899 -0.03(-0.65%)
Sep 16, 2021 4.878 4.890 4.770 4.793 931,705 -0.12(-2.37%)
Sep 15, 2021 5.010 5.010 4.839 4.909 730,707 -0.12(-2.31%)
Sep 14, 2021 5.064 5.087 4.994 5.025 1,026,326 +0.01(+0.15%)
Sep 13, 2021 5.064 5.064 4.990 5.017 1,595,443 +0.06(+1.25%)
Sep 10, 2021 5.025 5.087 4.932 4.955 938,237 +0.02(+0.31%)
Sep 09, 2021 4.770 5.010 4.715 4.940 1,596,762 +0.17(+3.57%)
Sep 08, 2021 5.025 5.037 4.754 4.770 1,030,731 -0.32(-6.24%)
Sep 07, 2021 5.079 5.165 5.033 5.087 906,836 +0.09(+1.86%)
Sep 03, 2021 5.025 5.072 4.955 4.994 572,542 -0.03(-0.62%)
Sep 02, 2021 5.033 5.137 5.002 5.025 579,398 -0.02(-0.31%)
Sep 01, 2021 5.002 5.157 5.000 5.041 807,439 +0.16(+3.33%)
Aug 31, 2021 4.824 4.886 4.781 4.878 588,295 +0.07(+1.45%)
Aug 30, 2021 4.723 4.832 4.708 4.808 446,881 +0.02(+0.32%)
Aug 27, 2021 4.677 4.801 4.638 4.793 489,527 +0.06(+1.31%)
Aug 26, 2021 4.793 4.793 4.700 4.731 512,274 -0.05(-1.13%)
Aug 25, 2021 4.754 4.808 4.708 4.785 872,817 +0.03(+0.65%)
Aug 24, 2021 4.654 4.777 4.654 4.754 964,622 +0.12(+2.68%)
Aug 23, 2021 4.684 4.684 4.584 4.630 637,118 -0.04(-0.83%)
Aug 20, 2021 4.530 4.677 4.499 4.669 822,641 +0.13(+2.90%)
Aug 19, 2021 4.406 4.576 4.386 4.537 1,314,541 +0.06(+1.38%)
Aug 18, 2021 4.460 4.545 4.413 4.475 1,176,453 -0.02(-0.34%)
Aug 17, 2021 4.499 4.545 4.421 4.491 1,179,589 -0.06(-1.36%)
Aug 16, 2021 4.584 4.669 4.534 4.553 505,684 -0.02(-0.51%)
Aug 13, 2021 4.553 4.592 4.506 4.576 472,775 -0.06(-1.34%)
Aug 12, 2021 4.630 4.692 4.576 4.638 759,227 -0.15(-3.07%)
Aug 11, 2021 4.731 4.824 4.677 4.785 665,684 +0.04(+0.82%)
Aug 10, 2021 4.793 4.793 4.715 4.746 428,947 -0.04(-0.81%)
Aug 09, 2021 4.677 4.824 4.615 4.785 732,045 +0.10(+2.15%)
Aug 06, 2021 4.684 4.723 4.595 4.684 867,144 +0.11(+2.37%)
Aug 05, 2021 4.669 4.731 4.568 4.576 854,533 -0.03(-0.67%)
Aug 04, 2021 4.638 4.665 4.514 4.607 855,443 +0.05(+1.02%)
Aug 03, 2021 4.530 4.584 4.421 4.561 737,775 +0.00(+0.00%)
Aug 02, 2021 4.530 4.661 4.530 4.561 1,236,586 +0.15(+3.33%)
Jul 30, 2021 4.553 4.626 4.406 4.413 521,373 -0.19(-4.04%)
Jul 29, 2021 4.584 4.623 4.553 4.599 477,009 +0.06(+1.37%)
Jul 28, 2021 4.483 4.545 4.452 4.537 542,772 +0.09(+2.09%)
Jul 27, 2021 4.406 4.475 4.383 4.444 447,042 +0.03(+0.70%)
Jul 26, 2021 4.359 4.429 4.359 4.413 368,592 +0.04(+0.89%)
Jul 23, 2021 4.452 4.468 4.352 4.375 602,716 -0.05(-1.22%)
Jul 22, 2021 4.398 4.460 4.359 4.429 581,709 +0.06(+1.42%)
Jul 21, 2021 4.313 4.390 4.278 4.367 665,221 +0.05(+1.08%)
Jul 20, 2021 4.282 4.344 4.255 4.321 656,423 +0.01(+0.18%)
Jul 19, 2021 4.367 4.398 4.266 4.313 915,069 -0.14(-3.13%)
Jul 16, 2021 4.398 4.452 4.383 4.452 2,450,368 +0.05(+1.23%)
Jul 15, 2021 4.437 4.468 4.359 4.398 1,003,269 -0.02(-0.53%)
Jul 14, 2021 4.444 4.483 4.398 4.421 866,362 +0.09(+2.15%)
Jul 13, 2021 4.383 4.406 4.321 4.328 996,707 -0.08(-1.76%)
Jul 12, 2021 4.290 4.417 4.290 4.406 1,556,874 +0.12(+2.89%)
Jul 09, 2021 4.235 4.282 4.173 4.282 1,109,830 +0.05(+1.28%)
Jul 08, 2021 4.290 4.313 4.212 4.228 1,111,465 -0.15(-3.36%)
Jul 07, 2021 4.398 4.398 4.290 4.375 730,940 +0.01(+0.18%)
Jul 06, 2021 4.437 4.437 4.313 4.367 803,549 -0.09(-1.91%)
Jul 02, 2021 4.491 4.506 4.390 4.452 764,715 +0.05(+1.05%)
Jul 01, 2021 4.514 4.522 4.394 4.406 880,389 -0.06(-1.39%)
Jun 30, 2021 4.460 4.506 4.398 4.468 1,353,403 -0.04(-0.86%)
Jun 29, 2021 4.599 4.623 4.499 4.506 1,032,909 -0.12(-2.68%)
Jun 28, 2021 4.669 4.677 4.576 4.630 702,184 -0.02(-0.50%)
Jun 25, 2021 4.777 4.785 4.638 4.654 624,939 -0.12(-2.59%)
Jun 24, 2021 4.785 4.801 4.739 4.777 395,850 +0.05(+1.15%)
Jun 23, 2021 4.754 4.785 4.715 4.723 542,794 +0.00(+0.00%)
Jun 22, 2021 4.661 4.739 4.626 4.723 950,931 +0.05(+0.99%)
Jun 21, 2021 4.638 4.684 4.615 4.677 1,454,953 +0.14(+3.07%)
Jun 18, 2021 4.793 4.814 4.526 4.537 4,532,360 -0.14(-2.98%)
Jun 17, 2021 4.739 4.805 4.669 4.677 1,023,565 -0.03(-0.66%)
Jun 16, 2021 4.777 4.839 4.700 4.708 970,265 -0.05(-1.14%)
Jun 15, 2021 4.808 4.824 4.715 4.762 692,786 +0.00(+0.00%)
Jun 14, 2021 4.715 4.808 4.701 4.762 1,123,618 +0.14(+3.01%)
Jun 11, 2021 4.692 4.692 4.580 4.623 706,357 -0.04(-0.83%)
Jun 10, 2021 4.654 4.708 4.607 4.661 512,366 +0.02(+0.33%)
Jun 09, 2021 4.684 4.708 4.630 4.646 497,674 -0.01(-0.17%)
Jun 08, 2021 4.692 4.708 4.654 4.654 470,892 -0.04(-0.82%)
Jun 07, 2021 4.754 4.777 4.684 4.692 927,736 -0.07(-1.46%)
Jun 04, 2021 4.723 4.766 4.661 4.762 1,413,145 +0.22(+4.77%)
Jun 03, 2021 4.684 4.739 4.456 4.545 1,085,257 -0.21(-4.40%)
Jun 02, 2021 4.630 4.762 4.626 4.754 739,877 +0.15(+3.19%)
Jun 01, 2021 4.638 4.677 4.607 4.607 517,999 -0.01(-0.17%)
May 28, 2021 4.491 4.615 4.483 4.615 1,288,406 +0.26(+6.05%)
May 27, 2021 4.398 4.437 4.340 4.352 1,441,134 -0.02(-0.53%)
May 26, 2021 4.352 4.406 4.328 4.375 880,095 +0.05(+1.25%)
May 25, 2021 4.413 4.425 4.317 4.321 805,968 -0.03(-0.71%)
May 24, 2021 4.290 4.367 4.290 4.352 737,658 +0.08(+1.81%)
May 21, 2021 4.336 4.344 4.243 4.274 523,881 -0.05(-1.08%)
May 20, 2021 4.297 4.336 4.274 4.321 528,742 +0.03(+0.72%)
May 19, 2021 4.259 4.344 4.259 4.290 539,496 +0.00(+0.00%)
May 18, 2021 4.243 4.321 4.220 4.290 475,069 +0.07(+1.65%)
May 17, 2021 4.166 4.251 4.158 4.220 661,798 +0.02(+0.37%)
May 14, 2021 4.173 4.212 4.158 4.204 741,252 +0.09(+2.07%)
May 13, 2021 4.088 4.228 4.057 4.119 1,482,270 +0.09(+2.31%)
May 12, 2021 4.259 4.266 4.026 4.026 1,085,507 -0.26(-6.14%)
May 11, 2021 4.166 4.317 4.150 4.290 1,172,263 +0.03(+0.73%)
May 10, 2021 4.336 4.352 4.228 4.259 885,957 -0.05(-1.08%)
May 07, 2021 4.321 4.390 4.266 4.305 2,686,796 +0.08(+1.83%)
May 06, 2021 4.243 4.290 4.197 4.228 1,010,782 +0.08(+1.87%)
May 05, 2021 4.158 4.181 4.073 4.150 1,318,045 +0.05(+1.32%)
May 04, 2021 4.112 4.142 4.038 4.096 3,537,544 -0.02(-0.56%)
May 03, 2021 4.212 4.220 4.057 4.119 2,316,886 -0.09(-2.21%)
Apr 30, 2021 4.266 4.352 4.077 4.212 2,013,179 -0.05(-1.19%)
Apr 29, 2021 4.408 4.415 4.209 4.263 1,999,600 -0.15(-3.46%)
Apr 28, 2021 4.561 4.622 4.301 4.415 1,977,740 +0.10(+2.30%)
Apr 27, 2021 4.354 4.393 4.316 4.316 496,776 -0.04(-0.88%)
Apr 26, 2021 4.507 4.507 4.316 4.354 727,627 -0.11(-2.56%)
Apr 23, 2021 4.431 4.507 4.354 4.469 1,245,932 +0.08(+1.74%)
Apr 22, 2021 4.354 4.431 4.278 4.393 1,085,440 +0.08(+1.77%)
Apr 21, 2021 4.393 4.431 4.240 4.316 1,074,759 -0.04(-0.88%)
Apr 20, 2021 4.278 4.469 4.240 4.354 1,618,351 +0.08(+1.79%)
Apr 19, 2021 4.393 4.393 4.125 4.278 2,837,551 -0.04(-0.89%)
Apr 16, 2021 4.240 4.393 4.125 4.316 34,714,944 +0.11(+2.73%)
Apr 15, 2021 4.431 4.469 4.202 4.202 3,618,966 -0.11(-2.65%)
Apr 14, 2021 4.354 4.574 4.240 4.316 4,598,221 +0.04(+0.89%)
Apr 13, 2021 4.202 4.354 4.163 4.278 4,638,589 +0.11(+2.75%)
Apr 12, 2021 4.240 4.316 4.163 4.163 2,492,483 -0.08(-1.80%)
Apr 09, 2021 4.240 4.278 4.087 4.240 3,712,009 -0.04(-0.89%)
Apr 08, 2021 4.316 4.354 4.163 4.278 2,934,569 -0.08(-1.75%)
Apr 07, 2021 4.354 4.393 4.240 4.354 3,369,939 +0.08(+1.79%)
Apr 06, 2021 4.316 4.354 4.202 4.278 2,003,244 -0.04(-0.89%)
Apr 05, 2021 4.278 4.354 4.125 4.316 5,185,659 +0.04(+0.89%)
Apr 01, 2021 4.469 4.469 4.278 4.278 5,715,241 -0.53(-11.11%)
Mar 31, 2021 4.775 4.889 4.698 4.813 4,204,193 +0.08(+1.61%)
Mar 30, 2021 4.698 4.736 4.660 4.736 1,460,795 +0.04(+0.81%)
Mar 29, 2021 4.736 4.775 4.660 4.698 729,238 +0.00(+0.00%)
Mar 26, 2021 4.698 4.698 4.584 4.698 1,710,925 +0.11(+2.50%)
Mar 25, 2021 4.622 4.698 4.507 4.584 4,379,749 +0.00(+0.00%)
Mar 24, 2021 5.004 5.004 4.584 4.584 2,569,397 -0.34(-6.98%)
Mar 23, 2021 4.966 5.042 4.927 4.927 1,369,855 -0.15(-3.01%)
Mar 22, 2021 5.080 5.080 4.889 5.080 2,905,916 +0.08(+1.53%)
Mar 19, 2021 5.004 5.099 4.622 5.004 10,190,335 +0.15(+3.15%)
Mar 18, 2021 5.157 5.195 4.775 4.851 2,688,236 -0.06(-1.17%)
Mar 17, 2021 4.809 5.000 4.763 4.908 7,725,198 +0.03(+0.55%)
Mar 16, 2021 4.805 5.046 4.778 4.881 6,672,957 +0.06(+1.35%)
Mar 15, 2021 4.301 4.851 4.259 4.817 10,421,735 +0.52(+12.19%)
Mar 12, 2021 4.247 4.331 4.205 4.293 2,383,215 +0.06(+1.54%)
Mar 11, 2021 4.205 4.309 4.165 4.228 2,115,655 +0.10(+2.41%)
Mar 10, 2021 4.014 4.179 4.003 4.129 2,434,550 +0.17(+4.24%)
Mar 09, 2021 3.904 4.026 3.888 3.961 3,110,584 -0.00(-0.10%)
Mar 08, 2021 4.049 4.144 3.927 3.965 4,276,405 -0.18(-4.24%)
Mar 05, 2021 4.190 4.190 4.083 4.140 2,428,246 -0.07(-1.72%)
Mar 04, 2021 4.213 4.362 4.179 4.213 3,366,138 +0.12(+2.89%)
Mar 03, 2021 4.026 4.144 3.885 4.095 3,950,821 -0.01(-0.28%)
Mar 02, 2021 3.980 4.152 3.940 4.106 2,181,748 +0.05(+1.22%)
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.