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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2003 0.5340 0.5613 0.5340 0.5522 823,790 +0.01(+2.53%)
Jan 30, 2003 0.5454 0.5522 0.5386 0.5386 374,490 -0.02(-2.87%)
Jan 29, 2003 0.5249 0.5613 0.5136 0.5545 4,224,125 +0.03(+5.17%)
Jan 28, 2003 0.5408 0.5408 0.4999 0.5272 785,945 +0.00(+0.43%)
Jan 27, 2003 0.5340 0.5681 0.5227 0.5249 221,349 -0.03(-4.94%)
Jan 24, 2003 0.5908 0.5908 0.5363 0.5522 280,757 -0.04(-6.18%)
Jan 23, 2003 0.5908 0.6022 0.5886 0.5886 719,496 +0.03(+4.86%)
Jan 22, 2003 0.5636 0.5817 0.5522 0.5613 1,939,779 -0.01(-2.37%)
Jan 21, 2003 0.6022 0.6136 0.5636 0.5749 3,116,937 -0.05(-7.66%)
Jan 17, 2003 0.6386 0.6386 0.6136 0.6226 705,414 -0.04(-5.52%)
Jan 16, 2003 0.6590 0.6817 0.6567 0.6590 1,791,479 -0.01(-1.36%)
Jan 15, 2003 0.6908 0.6908 0.6613 0.6681 1,155,594 -0.02(-3.61%)
Jan 14, 2003 0.6931 0.7045 0.6817 0.6931 664,488 +0.00(+0.00%)
Jan 13, 2003 0.7113 0.7113 0.6908 0.6931 798,266 -0.02(-3.17%)
Jan 10, 2003 0.7045 0.7226 0.7045 0.7158 1,427,551 +0.02(+3.28%)
Jan 09, 2003 0.6635 0.6931 0.6635 0.6931 1,031,498 +0.03(+4.45%)
Jan 08, 2003 0.6545 0.6749 0.6522 0.6635 1,904,574 +0.00(+0.00%)
Jan 07, 2003 0.6795 0.6817 0.6476 0.6635 596,719 -0.03(-3.95%)
Jan 06, 2003 0.6704 0.6931 0.6476 0.6908 1,913,376 +0.06(+8.96%)
Jan 03, 2003 0.6704 0.6704 0.6317 0.6340 532,911 -0.02(-3.79%)
Jan 02, 2003 0.6499 0.6567 0.6386 0.6590 1,739,992 +0.02(+3.20%)
Dec 31, 2002 0.6136 0.6386 0.6136 0.6386 267,115 +0.01(+1.08%)
Dec 30, 2002 0.6295 0.6363 0.6249 0.6317 163,261 +0.02(+2.96%)
Dec 27, 2002 0.6249 0.6249 0.6090 0.6136 161,941 -0.02(-3.23%)
Dec 26, 2002 0.6476 0.6476 0.6249 0.6340 159,741 -0.04(-5.42%)
Dec 24, 2002 0.6317 0.6704 0.6317 0.6704 119,255 +0.02(+2.43%)
Dec 23, 2002 0.6499 0.6817 0.6249 0.6545 631,924 -0.05(-7.40%)
Dec 20, 2002 0.6476 0.7067 0.6476 0.7067 5,653,876 +0.10(+17.36%)
Dec 19, 2002 0.5590 0.6090 0.5590 0.6022 3,900,681 +0.05(+9.05%)
Dec 18, 2002 0.5113 0.5658 0.5022 0.5522 1,800,720 +0.04(+7.52%)
Dec 17, 2002 0.5068 0.5158 0.4999 0.5136 295,719 +0.01(+2.73%)
Dec 16, 2002 0.4954 0.5113 0.4886 0.4999 359,088 +0.01(+2.80%)
Dec 13, 2002 0.4727 0.5090 0.4590 0.4863 1,835,045 +0.03(+6.47%)
Dec 12, 2002 0.4658 0.4681 0.4522 0.4568 2,277,304 -0.00(-0.49%)
Dec 11, 2002 0.4522 0.4613 0.4363 0.4590 766,582 +0.01(+2.54%)
Dec 10, 2002 0.4318 0.4477 0.4249 0.4477 1,073,743 +0.02(+3.68%)
Dec 09, 2002 0.4363 0.4409 0.4318 0.4318 261,835 -0.01(-3.06%)
Dec 06, 2002 0.4545 0.4545 0.4409 0.4454 303,200 +0.01(+2.62%)
Dec 05, 2002 0.4499 0.4499 0.4295 0.4340 847,113 -0.01(-2.05%)
Dec 04, 2002 0.4431 0.4522 0.4386 0.4431 2,449,367 -0.00(-1.02%)
Dec 03, 2002 0.4658 0.4658 0.4454 0.4477 1,532,725 -0.02(-4.37%)
Dec 02, 2002 0.5068 0.5068 0.4613 0.4681 3,102,415 -0.02(-3.29%)
Nov 29, 2002 0.4863 0.4908 0.4840 0.4840 484,504 +0.01(+2.40%)
Nov 27, 2002 0.4545 0.4795 0.4499 0.4727 324,323 +0.03(+6.12%)
Nov 26, 2002 0.4772 0.4772 0.4431 0.4454 4,145,354 -0.02(-4.39%)
Nov 25, 2002 0.4772 0.4818 0.4658 0.4658 4,232,486 -0.02(-3.30%)
Nov 22, 2002 0.4863 0.4931 0.4613 0.4818 1,796,320 -0.01(-1.85%)
Nov 21, 2002 0.5113 0.5158 0.4908 0.4908 2,649,154 -0.01(-1.37%)
Nov 20, 2002 0.5090 0.5090 0.4908 0.4977 1,382,665 +0.01(+2.34%)
Nov 19, 2002 0.4908 0.4999 0.4818 0.4863 738,418 -0.00(-0.47%)
Nov 18, 2002 0.4999 0.4999 0.4886 0.4886 74,369 +0.01(+2.38%)
Nov 15, 2002 0.4772 0.4795 0.4704 0.4772 90,212 +0.00(+0.00%)
Nov 14, 2002 0.4727 0.4772 0.4681 0.4772 492,865 +0.01(+2.44%)
Nov 13, 2002 0.4704 0.4704 0.4568 0.4658 202,867 -0.00(-0.97%)
Nov 12, 2002 0.4818 0.4818 0.4658 0.4704 210,788 -0.01(-2.36%)
Nov 11, 2002 0.4908 0.4977 0.4772 0.4818 1,250,647 +0.01(+2.91%)
Nov 08, 2002 0.4772 0.4954 0.4681 0.4681 2,002,267 -0.01(-1.90%)
Nov 07, 2002 0.4999 0.4999 0.4772 0.4772 651,727 -0.01(-2.33%)
Nov 06, 2002 0.4999 0.4999 0.4818 0.4886 157,101 -0.02(-4.44%)
Nov 05, 2002 0.5181 0.5181 0.5045 0.5113 1,292,012 -0.03(-5.46%)
Nov 04, 2002 0.5431 0.5499 0.5227 0.5408 916,202 +0.02(+3.93%)
Nov 01, 2002 0.5158 0.5431 0.5113 0.5204 184,384 -0.00(-0.43%)
Oct 31, 2002 0.5340 0.5431 0.5227 0.5227 1,025,337 +0.00(+0.00%)
Oct 30, 2002 0.4931 0.5227 0.4931 0.5227 1,042,059 +0.05(+9.52%)
Oct 29, 2002 0.4886 0.4931 0.4772 0.4772 275,476 -0.02(-4.55%)
Oct 28, 2002 0.5408 0.5590 0.4999 0.4999 3,566,237 -0.03(-5.98%)
Oct 25, 2002 0.5045 0.5317 0.5045 0.5317 1,173,197 +0.03(+6.36%)
Oct 24, 2002 0.5045 0.5158 0.4886 0.4999 998,053 +0.00(+0.92%)
Oct 23, 2002 0.4499 0.4954 0.4499 0.4954 2,505,695 +0.06(+12.95%)
Oct 22, 2002 0.4295 0.4568 0.4295 0.4386 2,151,888 +0.01(+2.66%)
Oct 21, 2002 0.4340 0.4386 0.4272 0.4272 1,040,299 -0.01(-1.57%)
Oct 18, 2002 0.4272 0.4363 0.4272 0.4340 2,700,201 +0.01(+1.60%)
Oct 17, 2002 0.4318 0.4340 0.4159 0.4272 4,827,446 +0.00(+0.53%)
Oct 16, 2002 0.4409 0.4409 0.4249 0.4249 109,134,600 -0.01(-3.11%)
Oct 15, 2002 0.4318 0.4545 0.4318 0.4386 747,660 +0.02(+4.89%)
Oct 14, 2002 0.4386 0.4545 0.4090 0.4181 44,005 -0.04(-8.00%)
Oct 11, 2002 0.4772 0.4772 0.4522 0.4545 683,851 +0.00(+0.00%)
Oct 10, 2002 0.4658 0.4772 0.4431 0.4545 3,280,639 -0.01(-2.91%)
Oct 09, 2002 0.4863 0.4863 0.4681 0.4681 81,850 -0.02(-4.19%)
Oct 08, 2002 0.4999 0.5113 0.4840 0.4886 2,036,152 +0.00(+0.00%)
Oct 07, 2002 0.5113 0.5158 0.4886 0.4886 367,889 -0.02(-3.15%)
Oct 04, 2002 0.5113 0.5386 0.4999 0.5045 110,630,800 +0.01(+1.37%)
Oct 03, 2002 0.4772 0.5227 0.4772 0.4977 959,768 +0.04(+8.42%)
Oct 02, 2002 0.4772 0.5386 0.4545 0.4590 2,800,974 -0.02(-3.81%)
Oct 01, 2002 0.4431 0.4772 0.4409 0.4772 780,224 +0.04(+9.38%)
Sep 30, 2002 0.4318 0.4545 0.4022 0.4363 3,120,897 -0.00(-0.52%)
Sep 27, 2002 0.4704 0.4749 0.4318 0.4386 3,317,163 -0.05(-11.06%)
Sep 26, 2002 0.5227 0.5227 0.4908 0.4931 368,769 -0.02(-3.98%)
Sep 25, 2002 0.5227 0.5227 0.5090 0.5136 494,626 -0.01(-1.31%)
Sep 24, 2002 0.5340 0.5363 0.5090 0.5204 1,398,507 -0.02(-3.38%)
Sep 23, 2002 0.5636 0.5636 0.5227 0.5386 829,511 -0.04(-7.06%)
Sep 20, 2002 0.5681 0.5817 0.5613 0.5795 552,713 +0.02(+3.66%)
Sep 19, 2002 0.6249 0.6249 0.5567 0.5590 3,344,447 -0.05(-7.87%)
Sep 18, 2002 0.6340 0.6386 0.6045 0.6067 248,633 -0.03(-4.30%)
Sep 17, 2002 0.6681 0.6681 0.6295 0.6340 320,802 -0.03(-4.12%)
Sep 16, 2002 0.6931 0.6931 0.6567 0.6613 196,266 -0.02(-3.32%)
Sep 13, 2002 0.6885 0.7045 0.6817 0.6840 157,101 -0.01(-0.99%)
Sep 12, 2002 0.7022 0.7045 0.6817 0.6908 839,632 -0.02(-2.88%)
Sep 11, 2002 0.6976 0.7135 0.6976 0.7113 201,987 +0.02(+2.29%)
Sep 10, 2002 0.6931 0.7067 0.6863 0.6954 158,421 -0.01(-1.61%)
Sep 09, 2002 0.7045 0.7181 0.6999 0.7067 116,615 +0.02(+3.67%)
Sep 06, 2002 0.6954 0.6954 0.6704 0.6817 194,946 -0.01(-1.32%)
Sep 05, 2002 0.7135 0.7135 0.6749 0.6908 120,136 -0.02(-3.18%)
Sep 04, 2002 0.6863 0.7226 0.6863 0.7135 345,446 -0.03(-3.68%)
Sep 03, 2002 0.7772 0.7772 0.7340 0.7408 438,738 -0.04(-5.51%)
Aug 30, 2002 0.7613 0.7840 0.7613 0.7840 2,357,835 +0.04(+5.18%)
Aug 29, 2002 0.7181 0.7590 0.6931 0.7454 850,633 +0.02(+2.50%)
Aug 28, 2002 0.7294 0.7340 0.7090 0.7272 227,510 -0.00(-0.31%)
Aug 27, 2002 0.7431 0.7499 0.7045 0.7294 1,281,891 +0.01(+1.26%)
Aug 26, 2002 0.7045 0.7499 0.7045 0.7204 903,880 +0.03(+3.93%)
Aug 23, 2002 0.6658 0.7363 0.6658 0.6931 570,316 +0.01(+1.67%)
Aug 22, 2002 0.6749 0.6885 0.6613 0.6817 1,615,456 +0.02(+3.09%)
Aug 21, 2002 0.6522 0.6681 0.6363 0.6613 4,400,148 +0.02(+3.19%)
Aug 20, 2002 0.6795 0.6885 0.6363 0.6408 1,834,605 -0.02(-3.42%)
Aug 16, 2002 0.6590 0.6635 0.6363 0.6635 2,481,492 +0.03(+4.29%)
Aug 15, 2002 0.6590 0.6658 0.6363 0.6363 1,749,234 -0.03(-4.44%)
Aug 14, 2002 0.6681 0.6704 0.6363 0.6658 1,389,705 +0.01(+1.03%)
Aug 13, 2002 0.6840 0.7249 0.6431 0.6590 13,578,017 -0.06(-7.94%)
Aug 12, 2002 0.7953 0.7953 0.6976 0.7158 4,349,102 -0.12(-14.17%)
Aug 07, 2002 0.7953 0.8635 0.7953 0.8340 2,428,685 +0.07(+8.58%)
Aug 06, 2002 0.7590 0.7840 0.7567 0.7681 831,271 +0.00(+0.00%)
Aug 05, 2002 0.8067 0.8135 0.7499 0.7681 168,102 -0.05(-5.85%)
Aug 02, 2002 0.7499 0.8181 0.7454 0.8158 1,077,264 +0.09(+12.19%)
Aug 01, 2002 0.7045 0.7340 0.6590 0.7272 2,776,331 +0.05(+6.67%)
Jul 31, 2002 0.6908 0.7113 0.6363 0.6817 1,717,549 +0.01(+2.04%)
Jul 30, 2002 0.7045 0.7045 0.6136 0.6681 2,302,828 -0.01(-2.00%)
Jul 29, 2002 0.7499 0.7590 0.6817 0.6817 243,352 -0.06(-8.54%)
Jul 26, 2002 0.7635 0.7726 0.7454 0.7454 252,593 -0.04(-5.20%)
Jul 25, 2002 0.7863 0.8022 0.7749 0.7863 624,883 -0.02(-2.81%)
Jul 24, 2002 0.7726 0.8249 0.7726 0.8090 1,866,289 +0.00(+0.56%)
Jul 23, 2002 0.8226 0.8294 0.7772 0.8044 1,304,774 -0.01(-1.67%)
Jul 22, 2002 0.8976 0.8976 0.8158 0.8181 403,974 -0.10(-11.11%)
Jul 19, 2002 0.9203 0.9408 0.9203 0.9203 137,298 +0.01(+1.00%)
Jul 17, 2002 0.9249 0.9499 0.9090 0.9112 805,307 -0.04(-4.30%)
Jul 12, 2002 0.9408 0.9703 0.9385 0.9521 1,230,404 +0.02(+2.20%)
Jul 11, 2002 0.9090 0.9726 0.8976 0.9317 2,126,364 +0.02(+2.50%)
Jul 10, 2002 0.9112 0.9158 0.8976 0.9090 1,184,198 +0.01(+1.27%)
Jul 09, 2002 0.9158 0.9158 0.8976 0.8976 459,861 -0.01(-1.00%)
Jul 08, 2002 0.8885 0.9067 0.8885 0.9067 972,090 +0.03(+3.64%)
Jul 05, 2002 0.8862 0.9022 0.8522 0.8749 172,943 +0.01(+1.32%)
Jul 04, 2002 0.8453 0.8772 0.8408 0.8635 841,832 +0.00(+0.00%)
Jul 03, 2002 0.8453 0.8772 0.8408 0.8635 841,832 +0.01(+0.80%)
Jul 02, 2002 0.8749 0.8749 0.8317 0.8567 2,370,597 -0.03(-3.33%)
Jul 01, 2002 0.9317 0.9317 0.8749 0.8862 1,038,979 -0.03(-3.70%)
Jun 28, 2002 0.8862 0.9294 0.8862 0.9203 3,341,807 +0.04(+4.38%)
Jun 27, 2002 0.8749 0.8931 0.8522 0.8817 2,337,592 +0.03(+3.47%)
Jun 26, 2002 0.9271 0.9271 0.8294 0.8522 2,239,899 -0.06(-6.25%)
Jun 25, 2002 0.9544 0.9999 0.8862 0.9090 1,644,940 -0.01(-0.74%)
Jun 21, 2002 0.9658 0.9658 0.9090 0.9158 1,492,239 -0.05(-5.18%)
Jun 20, 2002 1.079 1.079 0.9635 0.9658 1,140,192 -0.09(-8.60%)
Jun 19, 2002 1.113 1.125 1.054 1.057 3,699,575 -0.07(-5.87%)
Jun 18, 2002 1.161 1.179 1.113 1.123 524,110 -0.03(-2.37%)
Jun 17, 2002 1.132 1.159 1.120 1.150 962,848 +0.04(+3.69%)
Jun 14, 2002 1.102 1.109 1.057 1.109 985,731 +0.00(+0.00%)
Jun 12, 2002 1.136 1.159 1.091 1.109 2,308,548 -0.03(-2.40%)
Jun 11, 2002 1.227 1.227 1.125 1.136 3,066,330 -0.07(-5.66%)
Jun 10, 2002 1.173 1.218 1.159 1.204 3,850,075 +0.05(+4.74%)
Jun 07, 2002 1.148 1.179 1.102 1.150 929,844 -0.02(-1.75%)
Jun 06, 2002 1.191 1.204 1.161 1.170 716,415 -0.03(-2.83%)
Jun 05, 2002 1.250 1.250 1.182 1.204 1,322,817 -0.08(-6.20%)
May 31, 2002 1.366 1.366 1.282 1.284 502,987 -0.08(-5.83%)
May 28, 2002 1.375 1.375 1.361 1.363 1,930,978 +0.01(+0.84%)
May 27, 2002 1.352 1.379 1.136 1.352 576,917 +0.00(+0.00%)
May 24, 2002 1.352 1.379 1.136 1.352 576,917 +0.01(+0.68%)
May 23, 2002 1.323 1.345 1.295 1.343 854,594 -0.00(-0.17%)
May 22, 2002 1.363 1.366 1.327 1.345 1,929,218 -0.00(-0.34%)
May 21, 2002 1.363 1.363 1.343 1.350 1,003,774 +0.02(+1.54%)
May 20, 2002 1.345 1.348 1.325 1.329 829,070 -0.01(-0.85%)
May 17, 2002 1.375 1.398 1.295 1.341 2,185,772 -0.05(-3.28%)
May 16, 2002 1.361 1.395 1.361 1.386 3,822,351 +0.08(+6.09%)
May 15, 2002 1.307 1.332 1.295 1.307 5,018,431 +0.00(+0.00%)
May 14, 2002 1.261 1.307 1.261 1.307 5,147,808 +0.04(+3.23%)
May 13, 2002 1.316 1.318 1.261 1.266 4,175,278 -0.05(-3.63%)
May 10, 2002 1.348 1.348 1.300 1.313 3,042,567 -0.03(-2.53%)
May 09, 2002 1.386 1.386 1.343 1.348 1,833,725 -0.04(-2.79%)
May 08, 2002 1.361 1.413 1.359 1.386 2,860,382 +0.03(+2.01%)
May 07, 2002 1.391 1.393 1.359 1.359 2,281,705 -0.02(-1.16%)
May 06, 2002 1.398 1.400 1.363 1.375 562,395 -0.05(-3.20%)
May 03, 2002 1.477 1.477 1.400 1.420 3,975,492 -0.05(-3.40%)
May 02, 2002 1.593 1.595 1.470 1.470 1,375,624 -0.12(-7.70%)
May 01, 2002 1.625 1.625 1.568 1.593 365,248 -0.03(-1.68%)
Apr 30, 2002 1.625 1.625 1.602 1.620 1,129,631 +0.01(+0.56%)
Apr 29, 2002 1.627 1.627 1.600 1.611 932,484 +0.01(+0.43%)
Apr 26, 2002 1.682 1.684 1.604 1.604 565,035 -0.09(-5.24%)
Apr 25, 2002 1.716 1.716 1.670 1.693 368,769 -0.05(-2.61%)
Apr 24, 2002 1.682 1.738 1.682 1.738 684,291 +0.05(+2.96%)
Apr 23, 2002 1.750 1.750 1.670 1.688 915,322 -0.06(-3.51%)
Apr 22, 2002 1.734 1.750 1.657 1.750 1,088,265 +0.02(+0.92%)
Apr 19, 2002 1.750 1.750 1.722 1.734 176,023 -0.01(-0.78%)
Apr 18, 2002 1.770 1.770 1.722 1.747 850,633 -0.05(-2.53%)
Apr 17, 2002 1.797 1.818 1.788 1.793 1,541,966 -0.00(-0.13%)
Apr 16, 2002 1.857 1.859 1.795 1.795 1,015,655 -0.03(-1.74%)
Apr 15, 2002 1.863 1.863 1.788 1.827 2,315,149 -0.05(-2.55%)
Apr 12, 2002 1.852 1.897 1.847 1.875 833,471 +0.03(+1.85%)
Apr 11, 2002 1.922 1.922 1.841 1.841 1,096,186 -0.08(-4.14%)
Apr 10, 2002 1.841 1.925 1.841 1.920 2,518,457 +0.09(+5.10%)
Apr 09, 2002 1.841 1.841 1.795 1.827 2,073,557 +0.04(+2.16%)
Apr 08, 2002 1.784 1.795 1.729 1.788 1,709,628 -0.04(-2.11%)
Apr 05, 2002 1.795 1.836 1.775 1.827 829,511 +0.05(+2.81%)
Apr 04, 2002 1.704 1.777 1.704 1.777 895,959 +0.05(+2.89%)
Apr 03, 2002 1.738 1.770 1.727 1.727 1,029,737 -0.00(-0.26%)
Apr 02, 2002 1.772 1.788 1.732 1.732 2,269,823 -0.03(-1.68%)
Apr 01, 2002 1.682 1.772 1.675 1.761 1,122,590 -0.01(-0.64%)
Mar 29, 2002 1.713 1.772 1.700 1.772 517,509 +0.00(+0.00%)
Mar 28, 2002 1.713 1.772 1.700 1.772 517,509 +0.08(+4.84%)
Mar 27, 2002 1.670 1.722 1.670 1.691 2,818,137 +0.03(+1.78%)
Mar 26, 2002 1.654 1.704 1.641 1.661 1,968,823 +0.01(+0.41%)
Mar 25, 2002 1.659 1.727 1.645 1.654 711,135 -0.03(-1.62%)
Mar 22, 2002 1.679 1.693 1.636 1.682 1,569,250 -0.02(-1.20%)
Mar 21, 2002 1.727 1.734 1.670 1.702 946,566 -0.04(-2.09%)
Mar 20, 2002 1.772 1.782 1.729 1.738 3,020,564 -0.05(-2.55%)
Mar 19, 2002 1.818 1.818 1.745 1.784 1,492,239 -0.03(-1.88%)
Mar 18, 2002 1.829 1.829 1.759 1.818 8,185,535 +0.01(+0.63%)
Mar 15, 2002 1.795 1.818 1.788 1.807 506,067 +0.02(+1.27%)
Mar 14, 2002 1.852 1.852 1.775 1.784 1,846,927 -0.07(-4.03%)
Mar 13, 2002 1.852 1.875 1.847 1.859 859,435 +0.01(+0.74%)
Mar 12, 2002 1.795 1.847 1.795 1.845 685,171 +0.03(+1.88%)
Mar 11, 2002 1.818 1.845 1.797 1.811 1,796,320 -0.01(-0.38%)
Mar 08, 2002 1.795 1.829 1.784 1.818 2,055,955 +0.02(+0.88%)
Mar 07, 2002 1.807 1.852 1.777 1.802 2,369,717 +0.02(+1.02%)
Mar 06, 2002 1.777 1.813 1.772 1.784 951,847 -0.02(-0.88%)
Mar 05, 2002 1.832 1.841 1.795 1.800 1,111,588 -0.03(-1.74%)
Mar 04, 2002 1.845 1.845 1.772 1.832 2,511,856 -0.01(-0.74%)
Mar 01, 2002 1.784 1.850 1.784 1.845 809,708 +0.06(+3.44%)
Feb 28, 2002 1.768 1.795 1.761 1.784 1,248,007 +0.02(+0.90%)
Feb 27, 2002 1.704 1.784 1.704 1.768 2,516,256 +0.09(+5.14%)
Feb 26, 2002 1.716 1.727 1.677 1.682 678,130 -0.03(-1.99%)
Feb 25, 2002 1.722 1.732 1.707 1.716 1,221,163 +0.02(+0.94%)
Feb 22, 2002 1.648 1.700 1.648 1.700 3,363,370 +0.04(+2.47%)
Feb 21, 2002 1.693 1.693 1.654 1.659 4,247,888 +0.05(+2.96%)
Feb 20, 2002 1.602 1.636 1.563 1.611 2,545,300 +0.00(+0.00%)
Feb 19, 2002 1.648 1.659 1.595 1.611 910,921 -0.06(-3.54%)
Feb 18, 2002 1.670 1.718 1.670 1.670 936,445 +0.00(+0.00%)
Feb 15, 2002 1.670 1.718 1.670 1.670 936,445 +0.00(+0.27%)
Feb 14, 2002 1.579 1.682 1.557 1.666 949,207 +0.09(+5.92%)
Feb 13, 2002 1.523 1.591 1.523 1.573 1,287,612 +0.07(+4.85%)
Feb 12, 2002 1.534 1.534 1.500 1.500 713,335 -0.02(-1.49%)
Feb 11, 2002 1.563 1.563 1.523 1.523 668,889 -0.02(-1.18%)
Feb 08, 2002 1.582 1.588 1.534 1.541 2,486,332 -0.04(-2.31%)
Feb 07, 2002 1.579 1.600 1.557 1.577 1,622,937 -0.03(-1.56%)
Feb 06, 2002 1.602 1.602 1.577 1.602 4,698,508 +0.03(+2.17%)
Feb 05, 2002 1.570 1.591 1.516 1.568 4,551,089 -0.00(-0.14%)
Feb 04, 2002 1.545 1.611 1.541 1.570 1,003,334 -0.03(-1.71%)
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.