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 )

7.320 +0.280 (+3.98%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 2, 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 30, 2011 6.546 6.546 6.474 6.510 843,545 -0.01(-0.15%)
Jun 29, 2011 6.522 6.548 6.433 6.519 856,328 +0.01(+0.11%)
Jun 28, 2011 6.431 6.524 6.418 6.512 721,543 +0.11(+1.65%)
Jun 27, 2011 6.378 6.424 6.342 6.407 638,918 +0.03(+0.49%)
Jun 24, 2011 6.376 6.416 6.330 6.376 1,410,940 +0.03(+0.49%)
Jun 23, 2011 6.328 6.371 6.263 6.344 998,302 +0.00(+0.00%)
Jun 22, 2011 6.354 6.397 6.337 6.344 718,864 -0.03(-0.53%)
Jun 21, 2011 6.304 6.404 6.265 6.378 876,713 +0.01(+0.15%)
Jun 20, 2011 6.368 6.376 6.347 6.368 888,149 +0.03(+0.53%)
Jun 17, 2011 6.268 6.344 6.227 6.335 1,102,581 +0.06(+0.99%)
Jun 16, 2011 6.138 6.285 6.117 6.273 1,538,887 +0.10(+1.63%)
Jun 15, 2011 6.112 6.198 6.083 6.172 1,031,345 +0.04(+0.59%)
Jun 14, 2011 6.150 6.191 6.126 6.136 1,726,763 -0.01(-0.23%)
Jun 13, 2011 6.141 6.172 6.114 6.150 923,583 +0.03(+0.43%)
Jun 10, 2011 6.122 6.138 6.074 6.124 1,123,475 -0.02(-0.35%)
Jun 09, 2011 6.112 6.153 6.100 6.146 800,083 +0.05(+0.79%)
Jun 08, 2011 6.148 6.172 6.071 6.098 813,831 -0.06(-0.93%)
Jun 07, 2011 6.237 6.241 6.146 6.155 1,253,804 -0.04(-0.66%)
Jun 06, 2011 6.373 6.397 6.189 6.196 1,527,230 -0.26(-3.97%)
Jun 03, 2011 6.306 6.464 6.292 6.452 1,581,952 +0.08(+1.28%)
May 24, 2011 6.409 6.421 6.359 6.371 1,911,351 -0.02(-0.30%)
May 23, 2011 6.428 6.428 6.342 6.390 763,414 -0.10(-1.51%)
May 20, 2011 6.503 6.577 6.488 6.488 1,331,101 -0.02(-0.33%)
May 19, 2011 6.541 6.599 6.476 6.510 1,932,620 -0.06(-0.84%)
May 18, 2011 6.594 6.611 6.519 6.565 1,006,317 -0.01(-0.22%)
May 17, 2011 6.481 6.587 6.469 6.579 1,847,358 +0.06(+0.96%)
May 16, 2011 6.529 6.601 6.507 6.517 1,644,021 -0.00(-0.04%)
May 13, 2011 6.658 6.663 6.495 6.519 1,265,549 -0.13(-1.98%)
May 12, 2011 6.613 6.666 6.567 6.651 1,258,214 +0.08(+1.28%)
May 11, 2011 6.596 6.611 6.491 6.567 1,453,412 -0.12(-1.79%)
May 10, 2011 6.654 6.716 6.587 6.687 1,019,455 +0.08(+1.20%)
May 09, 2011 6.606 6.651 6.543 6.608 1,801,277 +0.02(+0.25%)
May 06, 2011 6.644 6.718 6.534 6.591 1,622,701 +0.05(+0.81%)
May 05, 2011 6.527 6.567 6.492 6.539 1,560,699 -0.00(-0.07%)
May 04, 2011 6.548 6.584 6.512 6.543 1,724,109 +0.00(+0.00%)
May 03, 2011 6.546 6.618 6.505 6.543 1,866,759 -0.07(-1.05%)
May 02, 2011 6.625 6.625 6.587 6.613 2,040,028 +0.00(+0.00%)
Apr 29, 2011 6.575 6.618 6.553 6.613 1,606,759 +0.06(+0.95%)
Apr 28, 2011 6.459 6.553 6.414 6.551 2,679,155 +0.03(+0.47%)
Apr 27, 2011 6.629 6.643 6.492 6.520 2,476,043 -0.11(-1.64%)
Apr 26, 2011 6.650 6.666 6.596 6.629 1,454,883 +0.01(+0.21%)
Apr 25, 2011 6.603 6.652 6.567 6.614 1,339,003 -0.11(-1.68%)
Apr 21, 2011 6.647 6.728 6.638 6.728 612,217 +0.10(+1.57%)
Apr 20, 2011 6.739 6.756 6.572 6.624 2,553,048 -0.06(-0.92%)
Apr 19, 2011 6.676 6.704 6.655 6.685 1,279,964 +0.04(+0.57%)
Apr 18, 2011 6.610 6.686 6.501 6.647 2,315,820 +0.04(+0.57%)
Apr 15, 2011 6.591 6.652 6.581 6.610 3,064,682 +0.02(+0.25%)
Apr 14, 2011 6.558 6.643 6.548 6.593 1,450,093 +0.01(+0.11%)
Apr 13, 2011 6.673 6.690 6.532 6.586 1,445,724 +0.00(+0.00%)
Apr 12, 2011 6.671 6.706 6.567 6.586 1,512,890 -0.12(-1.83%)
Apr 11, 2011 6.820 6.820 6.664 6.709 1,406,920 -0.10(-1.49%)
Apr 08, 2011 6.871 6.871 6.768 6.810 1,550,060 -0.00(-0.03%)
Apr 07, 2011 6.857 6.876 6.789 6.813 1,724,975 -0.04(-0.52%)
Apr 06, 2011 6.945 6.966 6.827 6.848 1,317,817 -0.08(-1.22%)
Apr 05, 2011 6.879 6.963 6.827 6.933 1,807,053 +0.05(+0.79%)
Apr 04, 2011 6.801 6.909 6.779 6.879 2,425,799 +0.08(+1.21%)
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.