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 )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2022 5.992 6.097 5.983 6.001 395,423 -0.05(-0.91%)
Aug 30, 2022 6.230 6.234 6.056 6.056 258,473 -0.15(-2.36%)
Aug 29, 2022 6.166 6.266 6.166 6.202 292,344 +0.04(+0.59%)
Aug 26, 2022 6.184 6.248 6.157 6.166 323,757 +0.01(+0.15%)
Aug 25, 2022 6.221 6.239 6.129 6.157 277,189 -0.13(-2.04%)
Aug 24, 2022 6.294 6.349 6.248 6.285 333,169 -0.01(-0.15%)
Aug 23, 2022 6.248 6.349 6.221 6.294 320,142 +0.05(+0.88%)
Aug 22, 2022 6.083 6.239 6.056 6.239 491,751 +0.14(+2.25%)
Aug 19, 2022 6.056 6.170 6.001 6.102 458,332 -0.05(-0.89%)
Aug 18, 2022 6.303 6.303 6.106 6.157 280,038 -0.10(-1.61%)
Aug 17, 2022 5.964 6.271 5.964 6.257 519,128 +0.21(+3.48%)
Aug 16, 2022 6.056 6.120 6.001 6.047 526,931 -0.11(-1.78%)
Aug 15, 2022 6.211 6.216 6.115 6.157 343,402 -0.07(-1.17%)
Aug 12, 2022 6.211 6.245 6.175 6.230 364,774 +0.11(+1.79%)
Aug 11, 2022 6.321 6.321 6.111 6.120 494,647 -0.15(-2.34%)
Aug 10, 2022 6.312 6.367 6.211 6.266 288,961 -0.01(-0.15%)
Aug 09, 2022 6.349 6.367 6.239 6.275 742,406 +0.05(+0.73%)
Aug 08, 2022 6.285 6.303 6.207 6.230 566,129 +0.01(+0.15%)
Aug 05, 2022 6.083 6.221 6.033 6.221 632,450 +0.20(+3.34%)
Aug 04, 2022 5.928 6.056 5.896 6.019 356,099 +0.20(+3.46%)
Aug 03, 2022 5.864 5.873 5.749 5.818 420,149 -0.06(-1.09%)
Aug 02, 2022 5.928 5.964 5.864 5.882 424,086 -0.06(-1.08%)
Aug 01, 2022 6.028 6.065 5.910 5.946 537,035 -0.07(-1.22%)
Jul 29, 2022 6.001 6.061 5.960 6.019 413,160 +0.04(+0.61%)
Jul 28, 2022 5.928 6.028 5.900 5.983 357,178 +0.11(+1.87%)
Jul 27, 2022 5.736 5.882 5.708 5.873 550,213 +0.16(+2.72%)
Jul 26, 2022 5.782 5.836 5.667 5.717 474,516 -0.05(-0.79%)
Jul 25, 2022 5.727 5.795 5.722 5.763 535,962 +0.15(+2.61%)
Jul 22, 2022 5.608 5.672 5.571 5.617 387,829 +0.05(+0.99%)
Jul 21, 2022 5.571 5.589 5.507 5.562 275,939 -0.05(-0.98%)
Jul 20, 2022 5.717 5.754 5.589 5.617 439,748 -0.03(-0.49%)
Jul 19, 2022 5.663 5.731 5.644 5.644 400,132 +0.00(+0.00%)
Jul 18, 2022 5.736 5.800 5.631 5.644 436,588 -0.06(-1.12%)
Jul 15, 2022 5.626 5.736 5.539 5.708 503,603 +0.08(+1.46%)
Jul 14, 2022 5.599 5.640 5.535 5.626 631,741 -0.07(-1.28%)
Jul 13, 2022 5.717 5.795 5.699 5.699 330,801 -0.05(-0.80%)
Jul 12, 2022 5.708 5.800 5.663 5.745 735,403 +0.02(+0.32%)
Jul 11, 2022 5.708 5.800 5.699 5.727 964,601 -0.07(-1.26%)
Jul 08, 2022 5.772 5.827 5.731 5.800 721,767 +0.13(+2.26%)
Jul 07, 2022 5.599 5.690 5.599 5.672 578,857 +0.16(+2.99%)
Jul 06, 2022 5.580 5.599 5.452 5.507 679,016 -0.12(-2.11%)
Jul 05, 2022 5.690 5.699 5.521 5.626 709,028 -0.18(-3.15%)
Jul 01, 2022 5.754 5.910 5.717 5.809 515,891 -0.01(-0.16%)
Jun 30, 2022 5.800 5.932 5.749 5.818 483,147 -0.09(-1.55%)
Jun 29, 2022 5.974 6.010 5.868 5.910 301,662 +0.04(+0.62%)
Jun 28, 2022 6.038 6.083 5.864 5.873 371,335 -0.12(-1.98%)
Jun 27, 2022 5.846 6.070 5.846 5.992 465,740 +0.12(+2.02%)
Jun 24, 2022 5.864 5.937 5.800 5.873 526,489 +0.01(+0.16%)
Jun 23, 2022 6.019 6.028 5.836 5.864 667,054 -0.16(-2.58%)
Jun 22, 2022 5.992 6.061 5.960 6.019 467,702 +0.04(+0.61%)
Jun 21, 2022 6.028 6.083 5.964 5.983 460,553 +0.01(+0.15%)
Jun 17, 2022 6.010 6.111 5.974 5.974 2,173,453 -0.09(-1.51%)
Jun 16, 2022 6.065 6.093 6.015 6.065 522,571 -0.10(-1.63%)
Jun 15, 2022 6.093 6.239 6.047 6.166 556,506 +0.18(+3.06%)
Jun 14, 2022 6.065 6.106 5.919 5.983 641,101 -0.02(-0.30%)
Jun 13, 2022 6.065 6.093 5.951 6.001 562,183 -0.23(-3.67%)
Jun 10, 2022 6.303 6.312 6.221 6.230 436,600 -0.24(-3.68%)
Jun 09, 2022 6.486 6.587 6.449 6.468 357,459 -0.07(-1.12%)
Jun 08, 2022 6.596 6.605 6.486 6.541 691,445 -0.05(-0.69%)
Jun 07, 2022 6.614 6.614 6.463 6.587 691,498 -0.19(-2.83%)
Jun 06, 2022 6.870 6.870 6.669 6.779 636,113 -0.09(-1.33%)
Jun 03, 2022 6.861 6.930 6.843 6.870 483,525 -0.10(-1.44%)
Jun 02, 2022 6.888 7.016 6.824 6.971 575,700 +0.08(+1.20%)
Jun 01, 2022 6.916 6.948 6.797 6.888 619,530 -0.07(-1.05%)
May 31, 2022 6.971 7.099 6.939 6.962 1,001,072 -0.13(-1.81%)
May 27, 2022 7.053 7.126 7.035 7.090 700,941 -0.07(-1.02%)
May 26, 2022 7.053 7.163 7.035 7.163 1,095,296 +0.01(+0.13%)
May 25, 2022 7.163 7.218 7.099 7.154 1,290,451 -0.04(-0.51%)
May 24, 2022 7.190 7.218 7.026 7.190 803,174 +0.09(+1.29%)
May 23, 2022 6.971 7.108 6.953 7.099 693,114 +0.26(+3.74%)
May 20, 2022 6.724 6.843 6.687 6.843 524,993 +0.15(+2.19%)
May 19, 2022 6.605 6.724 6.573 6.696 778,884 +0.26(+3.98%)
May 18, 2022 6.532 6.623 6.431 6.440 800,380 -0.06(-0.98%)
May 17, 2022 6.394 6.522 6.358 6.504 878,483 +0.27(+4.25%)
May 16, 2022 6.248 6.358 6.198 6.239 771,424 -0.02(-0.29%)
May 13, 2022 5.937 6.262 5.937 6.257 771,006 +0.35(+5.88%)
May 12, 2022 5.727 5.942 5.717 5.910 565,511 +0.16(+2.70%)
May 11, 2022 5.782 5.896 5.745 5.754 919,240 -0.04(-0.63%)
May 10, 2022 5.800 5.850 5.708 5.791 866,738 +0.09(+1.61%)
May 09, 2022 5.717 5.809 5.681 5.699 860,127 -0.10(-1.74%)
May 06, 2022 5.827 5.864 5.754 5.800 971,256 -0.03(-0.47%)
May 05, 2022 5.955 5.974 5.763 5.827 1,067,305 -0.20(-3.34%)
May 04, 2022 5.891 6.065 5.823 6.028 978,063 +0.04(+0.61%)
May 03, 2022 6.019 6.074 5.983 5.992 961,802 +0.10(+1.71%)
May 02, 2022 6.056 6.074 5.832 5.891 1,439,931 -0.31(-4.96%)
Apr 29, 2022 6.506 6.540 6.182 6.199 906,150 -0.16(-2.55%)
Apr 28, 2022 6.361 6.395 6.250 6.361 715,221 +0.03(+0.40%)
Apr 27, 2022 6.335 6.404 6.293 6.335 1,514,950 +0.11(+1.78%)
Apr 26, 2022 6.352 6.395 6.224 6.224 1,197,299 -0.17(-2.67%)
Apr 25, 2022 6.369 6.433 6.216 6.395 1,606,640 +0.03(+0.40%)
Apr 22, 2022 6.489 6.510 6.361 6.369 8,609,049 -0.12(-1.84%)
Apr 21, 2022 6.711 6.743 6.480 6.489 1,359,603 -0.20(-3.06%)
Apr 20, 2022 6.617 6.694 6.553 6.694 1,808,354 +0.11(+1.69%)
Apr 19, 2022 6.660 6.685 6.497 6.583 1,631,394 -0.14(-2.03%)
Apr 18, 2022 6.754 6.779 6.634 6.719 1,325,161 -0.01(-0.13%)
Apr 14, 2022 6.566 6.728 6.532 6.728 2,263,231 +0.09(+1.29%)
Apr 13, 2022 6.626 6.685 6.583 6.643 1,694,238 +0.09(+1.30%)
Apr 12, 2022 6.643 6.681 6.532 6.557 1,345,688 +0.05(+0.79%)
Apr 11, 2022 6.523 6.579 6.489 6.506 1,862,310 -0.02(-0.26%)
Apr 08, 2022 6.532 6.553 6.421 6.523 1,443,787 -0.02(-0.26%)
Apr 07, 2022 6.574 6.583 6.493 6.540 847,020 -0.08(-1.16%)
Apr 06, 2022 6.574 6.660 6.549 6.617 944,439 -0.04(-0.64%)
Apr 05, 2022 6.771 6.822 6.626 6.660 810,263 -0.14(-2.01%)
Apr 04, 2022 6.907 6.954 6.745 6.796 1,402,657 -0.04(-0.62%)
Apr 01, 2022 6.737 6.839 6.685 6.839 2,058,163 +0.16(+2.43%)
Mar 31, 2022 6.557 6.694 6.557 6.677 1,801,243 +0.15(+2.36%)
Mar 30, 2022 6.446 6.604 6.446 6.523 1,826,753 +0.07(+1.06%)
Mar 29, 2022 6.369 6.506 6.331 6.455 1,092,354 +0.12(+1.89%)
Mar 28, 2022 6.515 6.523 6.284 6.335 1,690,415 -0.25(-3.76%)
Mar 25, 2022 6.540 6.591 6.489 6.583 1,573,699 +0.02(+0.26%)
Mar 24, 2022 6.515 6.647 6.472 6.566 1,550,671 +0.14(+2.12%)
Mar 23, 2022 6.463 6.557 6.386 6.429 1,102,122 -0.13(-1.95%)
Mar 22, 2022 6.455 6.583 6.455 6.557 1,369,295 +0.23(+3.64%)
Mar 21, 2022 6.216 6.344 6.194 6.327 1,057,534 +0.22(+3.64%)
Mar 18, 2022 5.977 6.207 5.968 6.105 10,038,987 +0.05(+0.85%)
Mar 17, 2022 5.866 6.053 5.780 6.053 1,652,134 +0.25(+4.26%)
Mar 16, 2022 5.780 5.814 5.674 5.806 1,665,325 +0.06(+1.04%)
Mar 15, 2022 5.746 5.780 5.691 5.746 1,414,922 -0.03(-0.44%)
Mar 14, 2022 5.960 5.968 5.738 5.772 2,587,656 -0.13(-2.17%)
Mar 11, 2022 5.960 6.062 5.887 5.900 706,513 -0.03(-0.43%)
Mar 10, 2022 5.814 5.951 5.925 662,408 -0.03(-0.57%)
Mar 09, 2022 5.866 5.994 5.857 5.960 843,807 +0.20(+3.41%)
Mar 08, 2022 5.686 5.797 5.631 5.763 875,682 +0.15(+2.58%)
Mar 07, 2022 5.857 5.857 5.618 5.618 843,069 -0.18(-3.09%)
Mar 04, 2022 5.746 5.832 5.746 5.797 770,350 -0.02(-0.29%)
Mar 03, 2022 5.849 5.883 5.763 5.814 828,989 +0.07(+1.19%)
Mar 02, 2022 5.575 5.789 5.481 5.746 1,704,636 +0.17(+3.06%)
Mar 01, 2022 5.584 5.721 5.541 5.575 894,823 -0.03(-0.46%)
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%)
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.