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, 2006 2.091 2.111 2.032 2.107 1,719,750 -0.04(-2.01%)
Jan 30, 2006 2.113 2.159 2.088 2.150 1,261,208 -0.02(-0.73%)
Jan 27, 2006 2.222 2.245 2.136 2.166 1,430,631 -0.04(-1.95%)
Jan 26, 2006 2.227 2.272 2.200 2.209 1,541,966 +0.00(+0.10%)
Jan 25, 2006 2.195 2.257 2.188 2.207 1,270,009 +0.00(+0.21%)
Jan 24, 2006 2.166 2.213 2.152 2.202 679,890 +0.04(+1.89%)
Jan 23, 2006 2.079 2.163 2.041 2.161 1,177,157 +0.09(+4.16%)
Jan 20, 2006 2.104 2.125 2.052 2.075 932,924 -0.02(-0.76%)
Jan 19, 2006 2.002 2.091 2.000 2.091 1,104,107 +0.13(+6.85%)
Jan 18, 2006 2.020 2.027 1.945 1.957 1,020,496 -0.04(-2.16%)
Jan 17, 2006 2.007 2.034 1.945 2.000 1,479,037 +0.01(+0.69%)
Jan 13, 2006 2.025 2.038 1.986 1.986 499,466 -0.07(-3.32%)
Jan 12, 2006 2.057 2.077 2.007 2.054 665,369 +0.02(+1.01%)
Jan 11, 2006 2.011 2.061 2.011 2.034 701,013 +0.04(+2.17%)
Jan 10, 2006 1.988 2.020 1.968 1.991 1,462,315 -0.06(-2.99%)
Jan 09, 2006 2.045 2.066 2.000 2.052 1,809,082 +0.00(+0.11%)
Jan 06, 2006 1.995 2.057 1.977 2.050 1,677,504 +0.07(+3.56%)
Jan 05, 2006 1.925 1.997 1.918 1.979 1,918,216 +0.06(+2.96%)
Jan 04, 2006 1.859 1.938 1.852 1.922 1,296,853 +0.06(+3.42%)
Jan 03, 2006 1.818 1.870 1.818 1.859 1,920,416 +0.15(+8.63%)
Dec 30, 2005 1.745 1.759 1.700 1.711 433,017 -0.02(-1.44%)
Dec 29, 2005 1.718 1.763 1.718 1.736 227,950 +0.02(+1.46%)
Dec 28, 2005 1.709 1.718 1.693 1.711 425,096 -0.02(-0.92%)
Dec 27, 2005 1.741 1.747 1.704 1.727 361,728 -0.01(-0.78%)
Dec 23, 2005 1.747 1.777 1.729 1.741 433,017 -0.00(-0.26%)
Dec 22, 2005 1.775 1.786 1.729 1.745 655,687 -0.02(-1.16%)
Dec 21, 2005 1.775 1.784 1.747 1.766 834,791 +0.00(+0.13%)
Dec 20, 2005 1.688 1.763 1.682 1.763 1,107,628 +0.10(+5.87%)
Dec 19, 2005 1.757 1.770 1.636 1.666 1,802,041 -0.10(-5.42%)
Dec 16, 2005 1.736 1.807 1.734 1.761 1,862,769 +0.02(+1.04%)
Dec 15, 2005 1.729 1.743 1.682 1.743 1,919,976 +0.00(+0.00%)
Dec 14, 2005 1.807 1.813 1.718 1.743 1,184,198 -0.10(-5.19%)
Dec 13, 2005 1.763 1.843 1.743 1.838 2,011,949 +0.08(+4.52%)
Dec 12, 2005 1.752 1.761 1.734 1.759 2,320,430 -0.02(-1.28%)
Dec 09, 2005 1.766 1.786 1.752 1.782 959,768 -0.00(-0.13%)
Dec 08, 2005 1.788 1.802 1.759 1.784 1,517,323 -0.03(-1.88%)
Dec 07, 2005 1.882 1.893 1.807 1.818 2,160,689 -0.09(-4.76%)
Dec 06, 2005 1.907 1.932 1.854 1.909 3,003,401 +0.03(+1.82%)
Dec 05, 2005 1.934 1.934 1.854 1.875 1,124,790 -0.07(-3.73%)
Dec 02, 2005 1.984 1.988 1.943 1.947 904,761 -0.03(-1.61%)
Dec 01, 2005 1.954 1.991 1.952 1.979 792,106 +0.00(+0.23%)
Nov 30, 2005 1.922 1.977 1.900 1.975 1,022,256 +0.04(+2.00%)
Nov 29, 2005 1.932 1.961 1.932 1.936 735,338 +0.01(+0.71%)
Nov 28, 2005 1.954 1.972 1.902 1.922 1,183,318 +0.02(+1.20%)
Nov 25, 2005 1.888 1.920 1.888 1.900 1,320,616 +0.07(+3.85%)
Nov 23, 2005 1.766 1.829 1.766 1.829 2,282,585 +0.07(+3.74%)
Nov 22, 2005 1.702 1.777 1.700 1.763 1,736,032 +0.01(+0.78%)
Nov 21, 2005 1.763 1.786 1.738 1.750 1,575,850 +0.00(+0.00%)
Nov 18, 2005 1.770 1.777 1.720 1.750 3,147,301 -0.02(-1.28%)
Nov 17, 2005 1.766 1.804 1.766 1.772 3,880,879 +0.07(+4.00%)
Nov 16, 2005 1.745 1.770 1.654 1.704 3,256,875 -0.04(-2.34%)
Nov 15, 2005 1.738 1.766 1.732 1.745 399,133 +0.01(+0.39%)
Nov 14, 2005 1.750 1.782 1.713 1.738 804,427 -0.07(-3.65%)
Nov 11, 2005 1.804 1.843 1.722 1.804 1,302,134 -0.01(-0.38%)
Nov 10, 2005 1.784 1.829 1.782 1.811 1,996,987 +0.04(+2.05%)
Nov 09, 2005 1.816 1.836 1.766 1.775 1,102,347 -0.03(-1.39%)
Nov 08, 2005 1.800 1.827 1.768 1.800 876,597 -0.02(-1.12%)
Nov 07, 2005 1.829 1.866 1.795 1.820 1,131,391 +0.03(+1.39%)
Nov 04, 2005 1.807 1.841 1.757 1.795 1,054,381 +0.00(+0.00%)
Nov 03, 2005 1.777 1.802 1.759 1.795 1,107,628 +0.03(+1.54%)
Nov 02, 2005 1.750 1.782 1.718 1.768 939,525 +0.04(+2.37%)
Nov 01, 2005 1.679 1.750 1.679 1.727 1,340,419 +0.05(+2.98%)
Oct 31, 2005 1.654 1.732 1.650 1.677 1,260,328 +0.04(+2.64%)
Oct 28, 2005 1.625 1.648 1.573 1.634 2,150,127 +0.00(+0.28%)
Oct 27, 2005 1.636 1.670 1.618 1.629 2,369,717 -0.07(-4.02%)
Oct 26, 2005 1.693 1.750 1.675 1.698 1,348,340 -0.02(-1.06%)
Oct 25, 2005 1.786 1.809 1.684 1.716 2,784,252 -0.05(-2.71%)
Oct 24, 2005 1.761 1.788 1.711 1.763 1,189,039 +0.01(+0.52%)
Oct 21, 2005 1.707 1.768 1.707 1.754 1,068,022 +0.04(+2.25%)
Oct 20, 2005 1.841 1.863 1.693 1.716 1,848,247 -0.06(-3.45%)
Oct 19, 2005 1.816 1.827 1.766 1.777 3,894,961 -0.06(-3.34%)
Oct 18, 2005 1.909 1.909 1.825 1.838 2,236,819 -0.05(-2.53%)
Oct 17, 2005 1.897 1.932 1.866 1.886 1,501,480 +0.05(+2.72%)
Oct 14, 2005 1.788 1.838 1.734 1.836 2,698,881 +0.05(+2.93%)
Oct 13, 2005 1.700 1.793 1.691 1.784 2,500,854 +0.11(+6.37%)
Oct 12, 2005 1.795 1.802 1.659 1.677 1,528,324 -0.12(-6.58%)
Oct 11, 2005 1.722 1.829 1.722 1.795 3,832,472 +0.09(+5.05%)
Oct 10, 2005 1.711 1.736 1.686 1.709 2,319,990 +0.00(+0.27%)
Oct 07, 2005 1.641 1.716 1.641 1.704 5,307,110 +0.11(+7.14%)
Oct 06, 2005 1.568 1.638 1.566 1.591 6,805,510 -0.03(-1.82%)
Oct 05, 2005 1.668 1.670 1.602 1.620 2,124,604 -0.07(-4.17%)
Oct 04, 2005 1.775 1.782 1.659 1.691 4,207,843 -0.08(-4.62%)
Oct 03, 2005 1.766 1.809 1.729 1.772 2,958,075 +0.02(+1.04%)
Sep 30, 2005 1.716 1.761 1.704 1.754 9,013,726 +0.05(+2.93%)
Sep 29, 2005 1.609 1.707 1.607 1.704 7,474,400 +0.11(+6.84%)
Sep 28, 2005 1.568 1.607 1.563 1.595 8,997,884 +0.02(+1.44%)
Sep 27, 2005 1.577 1.582 1.557 1.573 1,064,062 +0.00(+0.15%)
Sep 26, 2005 1.561 1.586 1.557 1.570 16,525,091 +0.01(+0.58%)
Sep 23, 2005 1.561 1.579 1.552 1.561 4,264,610 -0.00(-0.29%)
Sep 22, 2005 1.579 1.588 1.550 1.566 1,573,650 -0.01(-0.72%)
Sep 21, 2005 1.568 1.591 1.550 1.577 3,314,963 +0.03(+2.06%)
Sep 20, 2005 1.573 1.588 1.534 1.545 3,446,101 -0.00(-0.29%)
Sep 19, 2005 1.559 1.568 1.543 1.550 1,881,691 -0.01(-0.44%)
Sep 16, 2005 1.568 1.579 1.545 1.557 3,310,563 +0.01(+0.59%)
Sep 15, 2005 1.532 1.575 1.529 1.548 2,062,996 +0.06(+3.81%)
Sep 14, 2005 1.434 1.498 1.434 1.491 1,571,890 +0.06(+4.29%)
Sep 13, 2005 1.395 1.443 1.384 1.429 1,002,454 +0.03(+2.44%)
Sep 12, 2005 1.368 1.416 1.368 1.395 457,221 -0.02(-1.76%)
Sep 09, 2005 1.350 1.420 1.345 1.420 1,017,416 +0.07(+5.22%)
Sep 08, 2005 1.345 1.359 1.343 1.350 642,485 +0.00(+0.34%)
Sep 07, 2005 1.341 1.359 1.323 1.345 761,741 +0.00(+0.00%)
Sep 06, 2005 1.359 1.363 1.341 1.345 850,193 -0.01(-0.50%)
Sep 02, 2005 1.327 1.352 1.320 1.352 1,757,155 +0.05(+3.66%)
Sep 01, 2005 1.323 1.341 1.304 1.304 1,238,325 +0.00(+0.35%)
Aug 31, 2005 1.302 1.325 1.298 1.300 845,793 -0.00(-0.17%)
Aug 30, 2005 1.291 1.302 1.279 1.302 1,274,850 +0.03(+2.14%)
Aug 29, 2005 1.268 1.282 1.252 1.275 1,156,034 +0.03(+2.19%)
Aug 26, 2005 1.277 1.291 1.238 1.248 533,791 -0.02(-1.61%)
Aug 25, 2005 1.261 1.284 1.241 1.268 1,152,514 +0.05(+4.10%)
Aug 24, 2005 1.261 1.261 1.216 1.218 1,302,134 -0.03(-2.72%)
Aug 23, 2005 1.252 1.291 1.250 1.252 1,683,225 -0.02(-1.61%)
Aug 22, 2005 1.252 1.277 1.232 1.273 1,507,201 +0.07(+6.06%)
Aug 19, 2005 1.268 1.277 1.182 1.200 1,449,113 -0.08(-6.22%)
Aug 18, 2005 1.295 1.302 1.261 1.279 830,391 -0.02(-1.23%)
Aug 17, 2005 1.288 1.316 1.284 1.295 764,822 +0.01(+1.06%)
Aug 16, 2005 1.320 1.323 1.268 1.282 899,480 -0.02(-1.74%)
Aug 15, 2005 1.357 1.357 1.273 1.304 1,086,945 +0.04(+2.87%)
Aug 12, 2005 1.227 1.268 1.211 1.268 638,525 +0.00(+0.18%)
Aug 11, 2005 1.316 1.329 1.245 1.266 970,769 -0.05(-3.80%)
Aug 10, 2005 1.332 1.352 1.304 1.316 1,528,764 +0.02(+1.40%)
Aug 09, 2005 1.275 1.318 1.270 1.298 2,535,619 +0.03(+2.15%)
Aug 08, 2005 1.316 1.327 1.250 1.270 771,863 -0.02(-1.76%)
Aug 05, 2005 1.334 1.348 1.288 1.293 577,797 -0.02(-1.90%)
Aug 04, 2005 1.348 1.352 1.309 1.318 947,006 -0.02(-1.36%)
Aug 03, 2005 1.307 1.350 1.307 1.336 2,631,992 +0.04(+3.16%)
Aug 02, 2005 1.279 1.300 1.279 1.295 1,508,081 +0.03(+2.15%)
Aug 01, 2005 1.266 1.279 1.241 1.268 1,358,461 +0.01(+0.90%)
Jul 29, 2005 1.252 1.279 1.250 1.257 969,889 +0.01(+0.91%)
Jul 28, 2005 1.218 1.273 1.216 1.245 865,155 +0.04(+3.01%)
Jul 27, 2005 1.184 1.216 1.148 1.209 1,061,422 +0.01(+0.57%)
Jul 26, 2005 1.157 1.204 1.136 1.202 1,783,558 +0.03(+2.52%)
Jul 25, 2005 1.232 1.232 1.148 1.173 3,090,533 -0.12(-9.47%)
Jul 22, 2005 1.316 1.316 1.234 1.295 825,110 -0.02(-1.89%)
Jul 21, 2005 1.352 1.352 1.309 1.320 420,696 -0.03(-2.35%)
Jul 20, 2005 1.286 1.354 1.263 1.352 450,180 +0.07(+5.12%)
Jul 19, 2005 1.341 1.352 1.250 1.286 1,264,729 -0.06(-4.39%)
Jul 18, 2005 1.334 1.354 1.329 1.345 1,159,115 +0.00(+0.17%)
Jul 15, 2005 1.359 1.363 1.329 1.343 1,279,251 +0.00(+0.17%)
Jul 14, 2005 1.348 1.363 1.329 1.341 4,200,362 -0.01(-0.51%)
Jul 13, 2005 1.350 1.418 1.336 1.348 1,435,912 +0.02(+1.37%)
Jul 12, 2005 1.275 1.345 1.275 1.329 3,843,914 +0.06(+5.03%)
Jul 11, 2005 1.241 1.282 1.241 1.266 321,683 +0.03(+2.77%)
Jul 08, 2005 1.227 1.245 1.204 1.232 384,171 +0.00(+0.18%)
Jul 07, 2005 1.170 1.261 1.159 1.229 1,180,237 +0.05(+4.04%)
Jul 06, 2005 1.211 1.227 1.182 1.182 1,627,337 -0.05(-3.88%)
Jul 05, 2005 1.248 1.270 1.229 1.229 794,746 -0.07(-5.42%)
Jul 01, 2005 1.286 1.313 1.286 1.300 1,036,338 +0.03(+1.96%)
Jun 30, 2005 1.266 1.295 1.261 1.275 1,162,635 +0.01(+0.90%)
Jun 29, 2005 1.245 1.273 1.245 1.263 899,040 +0.02(+1.46%)
Jun 28, 2005 1.243 1.254 1.225 1.245 1,794,560 -0.02(-1.26%)
Jun 27, 2005 1.266 1.266 1.220 1.261 332,684 +0.01(+0.73%)
Jun 24, 2005 1.257 1.257 1.209 1.252 702,774 +0.01(+0.92%)
Jun 23, 2005 1.313 1.318 1.225 1.241 921,483 -0.06(-4.88%)
Jun 22, 2005 1.291 1.311 1.286 1.304 2,920,670 +0.02(+1.23%)
Jun 21, 2005 1.279 1.300 1.273 1.288 1,482,118 +0.01(+0.71%)
Jun 20, 2005 1.268 1.307 1.268 1.279 1,602,254 -0.01(-1.05%)
Jun 17, 2005 1.282 1.309 1.279 1.293 2,208,655 +0.03(+2.71%)
Jun 16, 2005 1.227 1.263 1.223 1.259 1,472,437 +0.06(+4.92%)
Jun 15, 2005 1.220 1.223 1.173 1.200 499,026 -0.03(-2.40%)
Jun 14, 2005 1.216 1.250 1.161 1.229 703,654 +0.02(+1.31%)
Jun 13, 2005 1.229 1.248 1.204 1.213 928,524 +0.00(+0.38%)
Jun 10, 2005 1.161 1.223 1.161 1.209 498,586 +0.06(+5.56%)
Jun 09, 2005 1.138 1.152 1.125 1.145 1,435,032 -0.03(-2.33%)
Jun 08, 2005 1.175 1.193 1.161 1.173 1,005,534 +0.00(+0.39%)
Jun 07, 2005 1.225 1.225 1.159 1.168 2,275,984 -0.07(-5.34%)
Jun 06, 2005 1.273 1.273 1.177 1.234 1,716,669 -0.06(-4.74%)
Jun 03, 2005 1.329 1.329 1.286 1.295 1,229,524 -0.02(-1.38%)
Jun 02, 2005 1.288 1.336 1.288 1.313 1,445,153 +0.03(+2.30%)
Jun 01, 2005 1.284 1.316 1.275 1.284 3,812,670 -0.02(-1.74%)
May 31, 2005 1.307 1.345 1.277 1.307 2,336,272 +0.01(+1.05%)
May 27, 2005 1.225 1.311 1.225 1.293 1,652,421 +0.06(+4.98%)
May 26, 2005 1.223 1.250 1.220 1.232 326,083 +0.01(+0.74%)
May 25, 2005 1.241 1.241 1.193 1.223 1,109,388 -0.00(-0.19%)
May 24, 2005 1.193 1.232 1.184 1.225 606,841 +0.04(+3.65%)
May 23, 2005 1.170 1.200 1.170 1.182 323,883 -0.00(-0.38%)
May 20, 2005 1.163 1.200 1.150 1.186 719,496 +0.01(+0.77%)
May 19, 2005 1.161 1.179 1.145 1.177 1,494,880 +0.03(+2.78%)
May 18, 2005 1.136 1.168 1.127 1.145 1,754,074 +0.03(+2.86%)
May 17, 2005 1.143 1.143 1.086 1.113 1,208,401 -0.01(-0.61%)
May 16, 2005 1.102 1.141 1.102 1.120 943,926 +0.02(+1.65%)
May 13, 2005 1.113 1.157 1.084 1.102 864,715 -0.02(-2.22%)
May 12, 2005 1.168 1.182 1.113 1.127 752,500 -0.04(-3.50%)
May 11, 2005 1.148 1.173 1.095 1.168 1,203,121 +0.03(+2.80%)
May 10, 2005 1.191 1.193 1.125 1.136 3,075,131 -0.06(-4.94%)
May 09, 2005 1.216 1.216 1.177 1.195 4,828,326 -0.02(-1.31%)
May 06, 2005 1.268 1.284 1.198 1.211 6,322,766 -0.05(-4.14%)
May 05, 2005 1.266 1.284 1.204 1.263 2,543,980 -0.00(-0.18%)
May 04, 2005 1.209 1.284 1.209 1.266 3,330,805 +0.08(+6.71%)
May 03, 2005 1.193 1.223 1.168 1.186 1,258,568 -0.02(-1.70%)
May 02, 2005 1.202 1.211 1.184 1.207 1,139,312 +0.02(+1.92%)
Apr 29, 2005 1.132 1.193 1.132 1.184 1,418,309 +0.06(+5.25%)
Apr 28, 2005 1.148 1.168 1.118 1.125 756,461 -0.05(-3.88%)
Apr 27, 2005 1.141 1.188 1.125 1.170 1,184,638 +0.02(+1.98%)
Apr 26, 2005 1.150 1.159 1.116 1.148 2,176,091 -0.01(-0.98%)
Apr 25, 2005 1.150 1.170 1.150 1.159 1,188,159 +0.01(+1.19%)
Apr 22, 2005 1.161 1.173 1.138 1.145 1,287,172 -0.01(-0.79%)
Apr 21, 2005 1.159 1.178 1.141 1.154 524,990 +0.02(+1.60%)
Apr 20, 2005 1.177 1.182 1.113 1.136 1,350,100 -0.03(-2.15%)
Apr 19, 2005 1.132 1.175 1.132 1.161 2,446,727 +0.03(+2.61%)
Apr 18, 2005 1.091 1.134 1.077 1.132 2,035,272 +0.02(+2.05%)
Apr 15, 2005 1.132 1.157 1.102 1.109 1,036,778 -0.01(-1.01%)
Apr 14, 2005 1.193 1.202 1.120 1.120 4,293,654 -0.05(-4.64%)
Apr 13, 2005 1.200 1.241 1.175 1.175 5,930,233 -0.00(-0.19%)
Apr 12, 2005 1.129 1.184 1.120 1.177 1,010,815 +0.06(+5.29%)
Apr 11, 2005 1.104 1.159 1.104 1.118 377,130 +0.02(+1.44%)
Apr 08, 2005 1.127 1.127 1.095 1.102 668,449 -0.02(-1.82%)
Apr 07, 2005 1.084 1.125 1.082 1.123 1,426,230 +0.07(+6.47%)
Apr 06, 2005 1.077 1.104 1.054 1.054 1,397,186 -0.00(-0.22%)
Apr 05, 2005 1.079 1.102 1.050 1.057 666,249 +0.00(+0.00%)
Apr 04, 2005 1.091 1.091 1.034 1.057 1,117,309 -0.03(-2.72%)
Apr 01, 2005 1.084 1.120 1.068 1.086 592,759 +0.02(+2.14%)
Mar 31, 2005 1.088 1.098 1.041 1.063 894,199 -0.00(-0.21%)
Mar 30, 2005 1.038 1.107 1.038 1.066 948,766 +0.04(+3.53%)
Mar 29, 2005 1.020 1.048 1.011 1.029 530,270 +0.02(+2.03%)
Mar 28, 2005 1.004 1.018 0.9862 1.009 621,803 -0.00(-0.22%)
Mar 24, 2005 1.018 1.045 0.9930 1.011 895,519 +0.02(+1.60%)
Mar 23, 2005 1.057 1.057 0.9658 0.9953 1,402,027 -0.05(-4.78%)
Mar 22, 2005 1.082 1.120 0.9999 1.045 869,996 -0.03(-2.95%)
Mar 21, 2005 1.082 1.104 1.061 1.077 891,999 -0.03(-2.47%)
Mar 18, 2005 1.136 1.136 1.098 1.104 390,332 -0.03(-2.61%)
Mar 17, 2005 1.098 1.145 1.098 1.134 1,791,919 +0.04(+3.31%)
Mar 16, 2005 1.066 1.125 1.043 1.098 1,060,101 +0.03(+2.98%)
Mar 15, 2005 1.045 1.070 1.027 1.066 3,255,555 +0.02(+1.74%)
Mar 14, 2005 1.093 1.107 1.045 1.048 3,087,893 -0.04(-3.56%)
Mar 11, 2005 1.113 1.141 1.084 1.086 1,026,657 -0.01(-1.24%)
Mar 10, 2005 1.125 1.159 1.091 1.100 2,239,019 -0.03(-2.42%)
Mar 09, 2005 1.141 1.179 1.091 1.127 2,322,190 -0.04(-3.13%)
Mar 08, 2005 1.204 1.204 1.136 1.163 1,633,058 -0.04(-3.58%)
Mar 07, 2005 1.209 1.236 1.195 1.207 1,618,976 -0.00(-0.19%)
Mar 04, 2005 1.236 1.250 1.184 1.209 1,581,571 -0.02(-1.48%)
Mar 03, 2005 1.259 1.273 1.204 1.227 1,571,890 -0.02(-1.82%)
Mar 02, 2005 1.250 1.254 1.241 1.250 2,174,771 +0.02(+1.85%)
Mar 01, 2005 1.234 1.284 1.216 1.227 4,294,974 -0.01(-1.10%)
Feb 28, 2005 1.236 1.254 1.218 1.241 2,012,389 +0.02(+2.06%)
Feb 25, 2005 1.211 1.236 1.207 1.216 1,406,428 +0.01(+0.56%)
Feb 24, 2005 1.186 1.213 1.184 1.209 1,352,741 +0.05(+4.31%)
Feb 23, 2005 1.159 1.159 1.138 1.159 1,552,087 +0.02(+1.59%)
Feb 22, 2005 1.159 1.248 1.125 1.141 5,973,799 -0.01(-0.79%)
Feb 18, 2005 1.166 1.177 1.144 1.150 861,635 -0.00(-0.39%)
Feb 17, 2005 1.129 1.163 1.129 1.154 556,234 +0.04(+3.25%)
Feb 16, 2005 1.100 1.129 1.095 1.118 1,619,856 +0.00(+0.20%)
Feb 15, 2005 1.120 1.127 1.098 1.116 1,367,703 -0.01(-1.01%)
Feb 14, 2005 1.098 1.148 1.086 1.127 735,338 +0.05(+4.42%)
Feb 11, 2005 1.091 1.113 1.068 1.079 510,908 -0.00(-0.42%)
Feb 10, 2005 1.052 1.123 1.045 1.084 2,940,913 +0.02(+1.49%)
Feb 09, 2005 1.104 1.109 1.052 1.068 1,222,043 -0.02(-2.29%)
Feb 08, 2005 1.043 1.109 1.038 1.093 1,841,206 +0.05(+5.25%)
Feb 07, 2005 1.041 1.043 1.029 1.038 352,047 +0.00(+0.22%)
Feb 04, 2005 1.032 1.045 1.016 1.036 738,418 +0.02(+2.01%)
Feb 03, 2005 1.007 1.020 0.9885 1.016 424,216 +0.01(+0.90%)
Feb 02, 2005 0.9885 1.011 0.9681 1.007 910,921 +0.01(+1.37%)
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.