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 )

7.070 -0.080 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jun 28, 2019 4.505 4.588 4.498 4.552 1,503,264 +0.10(+2.17%)
Jun 27, 2019 4.398 4.466 4.362 4.455 1,383,935 +0.01(+0.16%)
Jun 26, 2019 4.448 4.466 4.383 4.448 1,563,180 +0.02(+0.40%)
Jun 25, 2019 4.491 4.505 4.378 4.430 2,167,547 -0.11(-2.45%)
Jun 24, 2019 4.563 4.581 4.448 4.541 1,857,871 -0.04(-0.94%)
Jun 21, 2019 4.609 4.645 4.514 4.584 2,810,669 -0.10(-2.14%)
Jun 20, 2019 4.609 4.740 4.602 4.685 1,384,253 +0.14(+2.99%)
Jun 19, 2019 4.419 4.559 4.409 4.548 1,210,822 +0.10(+2.34%)
Jun 18, 2019 4.498 4.548 4.414 4.444 1,223,341 +0.02(+0.40%)
Jun 17, 2019 4.426 4.477 4.373 4.426 1,445,561 -0.02(-0.48%)
Jun 14, 2019 4.509 4.530 4.419 4.448 1,319,123 -0.06(-1.27%)
Jun 13, 2019 4.426 4.547 4.419 4.505 1,263,504 +0.18(+4.14%)
Jun 12, 2019 4.373 4.441 4.323 4.326 774,800 -0.06(-1.47%)
Jun 11, 2019 4.383 4.394 4.319 4.391 1,090,051 -0.01(-0.24%)
Jun 10, 2019 4.315 4.401 4.290 4.401 2,010,326 +0.03(+0.57%)
Jun 07, 2019 4.441 4.473 4.355 4.376 1,627,420 -0.05(-1.05%)
Jun 06, 2019 4.455 4.473 4.423 4.423 827,841 -0.00(-0.08%)
Jun 05, 2019 4.441 4.559 4.409 4.426 1,704,902 -0.01(-0.32%)
Jun 04, 2019 4.362 4.448 4.337 4.441 803,568 +0.07(+1.56%)
Jun 03, 2019 4.398 4.441 4.337 4.373 1,206,361 +0.02(+0.49%)
May 31, 2019 4.251 4.387 4.240 4.351 1,747,949 +0.11(+2.71%)
May 30, 2019 4.179 4.312 4.168 4.237 1,552,648 +0.12(+2.96%)
May 29, 2019 4.075 4.129 4.050 4.115 899,858 +0.08(+1.95%)
May 28, 2019 4.007 4.050 3.946 4.036 631,890 +0.10(+2.55%)
May 24, 2019 3.993 3.993 3.921 3.935 724,290 -0.02(-0.45%)
May 23, 2019 3.935 4.011 3.878 3.953 927,814 -0.04(-0.99%)
May 22, 2019 4.029 4.047 3.950 3.993 1,037,637 +0.01(+0.36%)
May 21, 2019 3.953 4.050 3.939 3.978 784,133 +0.07(+1.83%)
May 20, 2019 3.835 3.925 3.817 3.907 1,029,970 +0.09(+2.25%)
May 17, 2019 3.860 3.918 3.776 3.821 1,180,180 -0.07(-1.84%)
May 16, 2019 3.918 3.973 3.871 3.892 1,186,337 -0.12(-3.04%)
May 15, 2019 3.864 4.136 3.846 4.014 1,500,502 +0.12(+3.13%)
May 14, 2019 3.918 3.935 3.871 3.892 1,500,566 -0.08(-2.07%)
May 13, 2019 4.057 4.064 3.957 3.975 1,155,161 -0.16(-3.98%)
May 10, 2019 4.140 4.161 4.086 4.140 1,649,183 +0.00(+0.00%)
May 09, 2019 4.050 4.161 4.032 4.140 1,695,530 +0.03(+0.61%)
May 08, 2019 4.115 4.136 4.021 4.115 1,927,867 +0.07(+1.68%)
May 07, 2019 4.029 4.050 3.980 4.047 1,097,545 -0.03(-0.70%)
May 06, 2019 3.989 4.100 3.978 4.075 2,108,281 +0.06(+1.43%)
May 03, 2019 3.964 4.097 3.950 4.018 1,459,461 +0.26(+6.86%)
May 02, 2019 3.667 3.771 3.656 3.760 1,365,733 +0.08(+2.04%)
May 01, 2019 3.728 3.817 3.685 3.685 885,319 -0.05(-1.34%)
Apr 30, 2019 3.642 3.749 3.616 3.735 1,188,912 +0.09(+2.55%)
Apr 29, 2019 3.564 3.649 3.541 3.642 1,244,139 +0.11(+3.12%)
Apr 26, 2019 3.592 3.644 3.525 3.532 1,786,360 -0.06(-1.68%)
Apr 25, 2019 3.468 3.628 3.454 3.592 1,069,740 +0.16(+4.55%)
Apr 24, 2019 3.479 3.479 3.411 3.436 1,215,029 -0.06(-1.63%)
Apr 23, 2019 3.457 3.505 3.408 3.493 1,317,517 +0.05(+1.44%)
Apr 22, 2019 3.429 3.486 3.408 3.443 1,305,373 +0.05(+1.36%)
Apr 18, 2019 3.312 3.422 3.312 3.397 1,602,400 +0.11(+3.24%)
Apr 17, 2019 3.337 3.340 3.255 3.291 977,202 -0.01(-0.43%)
Apr 16, 2019 3.301 3.340 3.291 3.305 693,638 -0.00(-0.11%)
Apr 15, 2019 3.291 3.319 3.269 3.308 1,022,975 +0.04(+1.30%)
Apr 12, 2019 3.294 3.351 3.227 3.266 963,468 -0.10(-2.95%)
Apr 11, 2019 3.408 3.408 3.312 3.365 564,446 -0.09(-2.57%)
Apr 10, 2019 3.461 3.484 3.433 3.454 698,664 -0.01(-0.41%)
Apr 09, 2019 3.425 3.504 3.411 3.468 1,069,452 -0.04(-1.11%)
Apr 08, 2019 3.496 3.525 3.468 3.507 1,247,914 +0.11(+3.35%)
Apr 05, 2019 3.315 3.443 3.298 3.393 2,148,084 +0.07(+2.25%)
Apr 04, 2019 3.276 3.362 3.269 3.319 888,895 +0.06(+1.74%)
Apr 03, 2019 3.326 3.340 3.244 3.262 1,161,799 -0.01(-0.33%)
Apr 02, 2019 3.340 3.347 3.259 3.273 1,284,951 -0.04(-1.07%)
Apr 01, 2019 3.369 3.369 3.287 3.308 1,027,973 +0.01(+0.43%)
Mar 29, 2019 3.308 3.399 3.287 3.294 1,029,953 +0.05(+1.42%)
Mar 28, 2019 3.181 3.283 3.163 3.248 976,286 +0.04(+1.22%)
Mar 27, 2019 3.337 3.344 3.205 3.209 1,706,023 -0.23(-6.80%)
Mar 26, 2019 3.425 3.475 3.418 3.443 651,276 +0.05(+1.46%)
Mar 25, 2019 3.326 3.401 3.315 3.393 1,018,070 +0.07(+2.03%)
Mar 22, 2019 3.411 3.434 3.308 3.326 2,686,443 -0.21(-5.92%)
Mar 21, 2019 3.582 3.596 3.436 3.535 1,745,362 -0.07(-1.97%)
Mar 20, 2019 3.685 3.692 3.560 3.606 1,357,093 -0.09(-2.50%)
Mar 19, 2019 3.674 3.724 3.628 3.699 794,450 +0.06(+1.66%)
Mar 18, 2019 3.578 3.678 3.575 3.638 1,140,605 +0.06(+1.79%)
Mar 15, 2019 3.564 3.638 3.560 3.575 1,191,940 +0.01(+0.30%)
Mar 14, 2019 3.518 3.621 3.500 3.564 2,084,357 +0.04(+1.01%)
Mar 13, 2019 3.440 3.560 3.440 3.528 2,412,942 +0.12(+3.43%)
Mar 12, 2019 3.319 3.429 3.312 3.411 1,579,203 +0.11(+3.22%)
Mar 11, 2019 3.301 3.322 3.280 3.305 1,383,422 +0.04(+1.31%)
Mar 08, 2019 3.220 3.280 3.214 3.262 1,528,027 +0.16(+5.03%)
Mar 07, 2019 3.220 3.220 3.078 3.106 1,048,653 -0.13(-3.95%)
Mar 06, 2019 3.333 3.372 3.202 3.234 1,530,331 -0.11(-3.29%)
Mar 05, 2019 3.280 3.362 3.280 3.344 535,930 +0.05(+1.62%)
Mar 04, 2019 3.319 3.319 3.264 3.291 556,825 -0.02(-0.64%)
Mar 01, 2019 3.379 3.397 3.241 3.312 2,001,310 -0.10(-3.01%)
Feb 28, 2019 3.425 3.441 3.347 3.415 1,114,530 +0.02(+0.63%)
Feb 27, 2019 3.287 3.420 3.266 3.393 1,746,734 +0.09(+2.80%)
Feb 26, 2019 3.262 3.315 3.234 3.301 1,552,491 +0.02(+0.54%)
Feb 25, 2019 3.344 3.349 3.273 3.283 614,295 +0.00(+0.00%)
Feb 22, 2019 3.276 3.301 3.252 3.283 385,950 +0.02(+0.54%)
Feb 21, 2019 3.269 3.287 3.244 3.266 639,159 -0.03(-0.97%)
Feb 20, 2019 3.298 3.330 3.283 3.298 979,227 -0.01(-0.43%)
Feb 19, 2019 3.322 3.354 3.305 3.312 892,121 -0.05(-1.58%)
Feb 15, 2019 3.337 3.369 3.298 3.365 976,427 +0.02(+0.74%)
Feb 14, 2019 3.202 3.365 3.198 3.340 1,138,870 +0.08(+2.51%)
Feb 13, 2019 3.276 3.298 3.230 3.259 738,878 -0.02(-0.65%)
Feb 12, 2019 3.252 3.298 3.234 3.280 580,298 +0.06(+1.99%)
Feb 11, 2019 3.216 3.252 3.177 3.216 715,823 -0.03(-0.98%)
Feb 08, 2019 3.223 3.255 3.184 3.248 763,731 -0.01(-0.22%)
Feb 07, 2019 3.276 3.308 3.202 3.255 1,385,887 -0.02(-0.65%)
Feb 06, 2019 3.322 3.333 3.267 3.276 835,282 -0.13(-3.75%)
Feb 05, 2019 3.362 3.425 3.333 3.404 716,981 -0.04(-1.03%)
Feb 04, 2019 3.429 3.479 3.415 3.440 820,387 -0.07(-1.92%)
Feb 01, 2019 3.450 3.525 3.440 3.507 989,104 +0.03(+0.82%)
Jan 31, 2019 3.500 3.516 3.436 3.479 1,311,956 +0.01(+0.31%)
Jan 30, 2019 3.504 3.525 3.411 3.468 1,781,185 -0.01(-0.31%)
Jan 29, 2019 3.457 3.500 3.443 3.479 1,503,819 +0.13(+3.81%)
Jan 28, 2019 3.326 3.408 3.319 3.351 1,024,198 +0.00(+0.00%)
Jan 25, 2019 3.362 3.425 3.337 3.351 1,010,233 -0.01(-0.21%)
Jan 24, 2019 3.280 3.369 3.269 3.358 1,184,133 +0.15(+4.76%)
Jan 23, 2019 3.156 3.209 3.113 3.205 1,008,292 +0.09(+2.85%)
Jan 22, 2019 3.156 3.188 3.081 3.117 1,223,461 -0.00(-0.11%)
Jan 18, 2019 3.163 3.188 3.070 3.120 889,377 -0.05(-1.68%)
Jan 17, 2019 3.145 3.202 3.134 3.173 877,677 +0.07(+2.29%)
Jan 16, 2019 3.138 3.181 3.095 3.102 1,569,774 -0.08(-2.56%)
Jan 15, 2019 3.216 3.227 3.173 3.184 1,241,801 -0.07(-2.18%)
Jan 14, 2019 3.166 3.301 3.166 3.255 1,629,571 +0.09(+2.92%)
Jan 11, 2019 3.039 3.195 3.039 3.163 1,345,757 +0.13(+4.21%)
Jan 10, 2019 3.053 3.081 2.999 3.035 1,540,498 -0.04(-1.16%)
Jan 09, 2019 3.021 3.076 3.021 3.070 2,577,856 +0.06(+2.00%)
Jan 08, 2019 2.918 3.031 2.911 3.010 2,824,461 +0.10(+3.29%)
Jan 07, 2019 2.928 2.950 2.889 2.914 2,517,430 -0.02(-0.73%)
Jan 04, 2019 2.943 3.024 2.886 2.936 3,055,209 -0.04(-1.43%)
Jan 03, 2019 2.960 2.989 2.943 2.978 1,605,254 +0.06(+2.19%)
Jan 02, 2019 2.843 2.920 2.826 2.914 1,258,149 +0.13(+4.85%)
Dec 31, 2018 2.786 2.794 2.755 2.779 535,260 +0.01(+0.51%)
Dec 28, 2018 2.765 2.815 2.747 2.765 951,354 +0.06(+2.10%)
Dec 27, 2018 2.630 2.712 2.630 2.708 1,457,994 +0.03(+1.02%)
Dec 26, 2018 2.571 2.688 2.551 2.681 1,428,057 +0.07(+2.49%)
Dec 24, 2018 2.619 2.655 2.603 2.616 587,894 -0.01(-0.39%)
Dec 21, 2018 2.736 2.804 2.626 2.626 3,303,947 -0.20(-6.92%)
Dec 20, 2018 2.859 2.876 2.774 2.821 1,989,403 +0.06(+2.23%)
Dec 19, 2018 2.842 2.881 2.750 2.760 2,433,227 -0.09(-3.24%)
Dec 18, 2018 2.856 2.863 2.818 2.852 1,569,008 +0.02(+0.85%)
Dec 17, 2018 2.845 2.866 2.815 2.828 2,109,436 -0.01(-0.36%)
Dec 14, 2018 2.863 2.873 2.821 2.839 1,108,617 -0.02(-0.84%)
Dec 13, 2018 2.808 2.880 2.804 2.863 1,280,896 +0.04(+1.46%)
Dec 12, 2018 2.835 2.869 2.791 2.821 1,516,267 +0.00(+0.12%)
Dec 11, 2018 2.821 2.840 2.763 2.818 4,382,112 +0.03(+1.23%)
Dec 10, 2018 2.804 2.804 2.756 2.784 1,375,365 -0.06(-2.05%)
Dec 07, 2018 2.890 2.934 2.827 2.842 1,313,635 -0.07(-2.24%)
Dec 06, 2018 2.832 2.910 2.815 2.907 1,732,114 -0.01(-0.47%)
Dec 04, 2018 2.965 2.969 2.898 2.921 1,335,246 -0.04(-1.50%)
Dec 03, 2018 2.979 2.979 2.921 2.965 1,577,136 +0.12(+4.34%)
Nov 30, 2018 2.880 2.904 2.842 2.842 963,760 -0.02(-0.60%)
Nov 29, 2018 2.883 2.900 2.837 2.859 1,500,035 -0.02(-0.83%)
Nov 28, 2018 2.856 2.895 2.809 2.883 2,365,212 +0.08(+2.68%)
Nov 27, 2018 2.626 2.859 2.619 2.808 3,491,658 +0.22(+8.61%)
Nov 26, 2018 2.606 2.619 2.558 2.585 1,831,896 +0.02(+0.80%)
Nov 23, 2018 2.602 2.604 2.559 2.565 581,177 +0.00(+0.00%)
Nov 21, 2018 2.565 2.565 2.565 0 +0.03(+1.35%)
Nov 20, 2018 2.554 2.561 2.506 2.530 1,274,088 -0.06(-2.38%)
Nov 19, 2018 2.589 2.619 2.578 2.592 894,408 -0.01(-0.53%)
Nov 16, 2018 2.595 2.619 2.589 2.606 1,193,603 +0.02(+0.79%)
Nov 15, 2018 2.534 2.602 2.524 2.585 1,128,146 +0.03(+1.21%)
Nov 14, 2018 2.575 2.585 2.496 2.554 1,619,448 +0.06(+2.47%)
Nov 13, 2018 2.452 2.503 2.438 2.493 959,485 +0.02(+0.69%)
Nov 12, 2018 2.513 2.530 2.469 2.476 1,051,577 -0.05(-2.03%)
Nov 09, 2018 2.482 2.558 2.462 2.527 1,894,812 +0.07(+2.79%)
Nov 08, 2018 2.513 2.530 2.447 2.458 1,164,439 -0.02(-0.69%)
Nov 07, 2018 2.520 2.520 2.421 2.476 832,242 -0.04(-1.63%)
Nov 06, 2018 2.510 2.524 2.489 2.517 1,395,414 -0.02(-0.81%)
Nov 05, 2018 2.530 2.561 2.513 2.537 1,303,802 +0.04(+1.65%)
Nov 02, 2018 2.530 2.578 2.476 2.496 1,733,601 -0.01(-0.55%)
Nov 01, 2018 2.455 2.520 2.424 2.510 1,165,782 +0.11(+4.57%)
Oct 31, 2018 2.435 2.438 2.335 2.400 1,203,074 -0.02(-0.85%)
Oct 30, 2018 2.318 2.424 2.311 2.421 1,282,479 +0.09(+3.67%)
Oct 29, 2018 2.462 2.472 2.322 2.335 2,334,231 -0.05(-2.01%)
Oct 26, 2018 2.322 2.383 2.308 2.383 2,007,835 +0.08(+3.42%)
Oct 25, 2018 2.260 2.328 2.246 2.304 1,013,584 +0.07(+3.06%)
Oct 24, 2018 2.325 2.325 2.232 2.236 1,130,050 -0.08(-3.55%)
Oct 23, 2018 2.308 2.345 2.286 2.318 1,189,984 -0.02(-1.02%)
Oct 22, 2018 2.342 2.363 2.315 2.342 1,408,860 +0.05(+2.24%)
Oct 19, 2018 2.280 2.299 2.250 2.291 1,292,899 +0.03(+1.36%)
Oct 18, 2018 2.318 2.318 2.250 2.260 1,487,602 -0.07(-2.80%)
Oct 17, 2018 2.294 2.366 2.274 2.325 1,809,875 -0.00(-0.15%)
Oct 16, 2018 2.400 2.407 2.316 2.328 2,210,382 -0.02(-0.87%)
Oct 15, 2018 2.315 2.397 2.308 2.349 1,696,814 +0.03(+1.18%)
Oct 12, 2018 2.315 2.327 2.250 2.322 885,491 +0.05(+2.11%)
Oct 11, 2018 2.311 2.356 2.274 2.274 2,442,523 -0.00(-0.15%)
Oct 10, 2018 2.332 2.352 2.257 2.277 2,642,632 -0.10(-4.04%)
Oct 09, 2018 2.356 2.400 2.328 2.373 1,690,924 +0.04(+1.76%)
Oct 08, 2018 2.322 2.374 2.294 2.332 3,541,584 +0.22(+10.19%)
Oct 05, 2018 2.123 2.140 2.075 2.116 1,147,751 +0.03(+1.65%)
Oct 04, 2018 2.051 2.109 2.013 2.082 1,932,349 +0.04(+1.84%)
Oct 03, 2018 2.140 2.147 2.030 2.044 1,814,627 +0.07(+3.29%)
Oct 02, 2018 1.894 1.995 1.894 1.979 1,895,644 +0.18(+10.09%)
Oct 01, 2018 1.804 1.811 1.770 1.798 975,536 -0.01(-0.38%)
Sep 28, 2018 1.798 1.839 1.798 1.804 1,036,481 -0.01(-0.75%)
Sep 27, 2018 1.794 1.849 1.787 1.818 1,035,143 +0.04(+2.51%)
Sep 26, 2018 1.815 1.825 1.770 1.774 1,064,158 -0.03(-1.71%)
Sep 25, 2018 1.763 1.815 1.753 1.804 1,152,398 +0.01(+0.38%)
Sep 24, 2018 1.866 1.876 1.794 1.798 711,319 -0.07(-3.85%)
Sep 21, 2018 1.832 1.900 1.828 1.870 1,389,275 +0.03(+1.49%)
Sep 20, 2018 1.818 1.875 1.804 1.842 2,354,984 +0.06(+3.46%)
Sep 19, 2018 1.763 1.798 1.750 1.781 799,349 +0.01(+0.77%)
Sep 18, 2018 1.743 1.781 1.717 1.767 1,075,992 +0.02(+0.98%)
Sep 17, 2018 1.661 1.757 1.661 1.750 1,219,849 +0.08(+4.93%)
Sep 14, 2018 1.657 1.678 1.630 1.668 510,793 +0.02(+1.25%)
Sep 13, 2018 1.681 1.685 1.637 1.647 915,748 -0.04(-2.63%)
Sep 12, 2018 1.709 1.719 1.688 1.692 695,925 +0.01(+0.61%)
Sep 11, 2018 1.705 1.712 1.678 1.681 893,356 -0.07(-3.73%)
Sep 10, 2018 1.760 1.774 1.721 1.746 1,011,236 -0.01(-0.39%)
Sep 07, 2018 1.770 1.794 1.721 1.753 812,479 +0.02(+1.39%)
Sep 06, 2018 1.692 1.736 1.674 1.729 1,012,614 +0.03(+1.81%)
Sep 05, 2018 1.678 1.717 1.671 1.698 966,812 +0.01(+0.81%)
Sep 04, 2018 1.671 1.712 1.668 1.685 1,051,460 -0.04(-2.57%)
Aug 31, 2018 1.729 1.729 1.729 0 +0.07(+3.91%)
Aug 30, 2018 1.681 1.688 1.640 1.664 935,131 -0.04(-2.21%)
Aug 29, 2018 1.678 1.729 1.668 1.702 1,030,701 +0.05(+2.90%)
Aug 28, 2018 1.688 1.688 1.633 1.654 1,089,184 -0.04(-2.62%)
Aug 27, 2018 1.637 1.709 1.637 1.698 1,316,252 +0.08(+5.08%)
Aug 24, 2018 1.654 1.668 1.609 1.616 1,429,578 -0.03(-1.67%)
Aug 23, 2018 1.712 1.712 1.644 1.644 1,256,244 -0.09(-4.95%)
Aug 22, 2018 1.695 1.738 1.668 1.729 2,068,493 +0.00(+0.00%)
Aug 21, 2018 1.811 1.825 1.717 1.729 1,314,333 -0.10(-5.61%)
Aug 20, 2018 1.822 1.839 1.804 1.832 948,781 +0.01(+0.38%)
Aug 17, 2018 1.804 1.851 1.801 1.825 2,230,084 -0.01(-0.56%)
Aug 16, 2018 1.798 1.852 1.787 1.835 2,110,151 +0.06(+3.28%)
Aug 15, 2018 1.794 1.804 1.770 1.777 2,817,782 +0.01(+0.58%)
Aug 14, 2018 1.733 1.784 1.715 1.767 1,402,061 +0.05(+2.79%)
Aug 13, 2018 1.668 1.719 1.664 1.719 1,793,491 +0.01(+0.80%)
Aug 10, 2018 1.726 1.733 1.695 1.705 2,786,729 -0.10(-5.50%)
Aug 09, 2018 1.842 1.842 1.774 1.804 1,650,309 -0.05(-2.95%)
Aug 08, 2018 1.907 1.921 1.852 1.859 1,121,981 -0.03(-1.45%)
Aug 07, 2018 1.965 1.965 1.887 1.887 1,390,517 -0.08(-3.84%)
Aug 06, 2018 1.959 1.976 1.952 1.962 709,307 +0.01(+0.53%)
Aug 03, 2018 1.924 1.959 1.907 1.952 570,371 +0.05(+2.70%)
Aug 02, 2018 1.890 1.917 1.870 1.900 524,265 +0.00(+0.18%)
Aug 01, 2018 1.863 1.904 1.849 1.897 1,622,704 +0.03(+1.84%)
Jul 31, 2018 1.887 1.921 1.852 1.863 2,258,153 -0.05(-2.68%)
Jul 30, 2018 1.952 1.952 1.907 1.914 898,303 -0.03(-1.58%)
Jul 27, 2018 1.976 1.986 1.924 1.945 1,142,202 -0.01(-0.70%)
Jul 26, 2018 1.972 1.984 1.933 1.959 2,217,067 -0.02(-0.87%)
Jul 25, 2018 1.972 1.989 1.960 1.976 1,222,583 +0.03(+1.41%)
Jul 24, 2018 1.931 1.965 1.929 1.948 1,596,943 +0.04(+2.15%)
Jul 23, 2018 1.921 1.935 1.883 1.907 1,597,822 -0.03(-1.42%)
Jul 20, 2018 1.911 1.955 1.907 1.935 1,453,564 +0.11(+6.00%)
Jul 19, 2018 1.798 1.825 1.796 1.825 1,126,540 +0.00(+0.00%)
Jul 18, 2018 1.825 1.842 1.813 1.825 1,107,489 +0.00(+0.00%)
Jul 17, 2018 1.835 1.842 1.811 1.825 1,350,167 -0.01(-0.37%)
Jul 16, 2018 1.859 1.873 1.825 1.832 1,201,368 -0.05(-2.73%)
Jul 13, 2018 1.890 1.900 1.846 1.883 919,576 -0.03(-1.79%)
Jul 12, 2018 1.948 1.948 1.909 1.917 1,067,998 -0.00(-0.18%)
Jul 11, 2018 1.969 1.989 1.917 1.921 629,525 -0.07(-3.44%)
Jul 10, 2018 1.959 1.996 1.952 1.989 1,203,830 +0.04(+2.11%)
Jul 09, 2018 1.979 1.993 1.941 1.948 910,540 -0.01(-0.52%)
Jul 06, 2018 1.935 1.965 1.924 1.959 420,704 +0.01(+0.53%)
Jul 05, 2018 1.979 1.979 1.931 1.948 812,044 -0.00(-0.18%)
Jul 03, 2018 1.952 1.952 1.952 0 +0.03(+1.79%)
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.