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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 6.545 6.553 6.465 6.503 663,982 -0.03(-0.53%)
Dec 30, 2019 6.423 6.593 6.403 6.538 2,052,590 +0.20(+3.21%)
Dec 27, 2019 6.281 6.361 6.269 6.334 1,358,703 +0.00(+0.00%)
Dec 26, 2019 6.250 6.338 6.219 6.334 1,198,349 +0.24(+3.98%)
Dec 24, 2019 6.081 6.099 6.052 6.092 401,684 -0.01(-0.18%)
Dec 23, 2019 6.167 6.167 6.095 6.102 2,560,304 +0.03(+0.53%)
Dec 20, 2019 6.045 6.131 6.019 6.070 2,413,435 +0.06(+1.02%)
Dec 19, 2019 5.980 6.088 5.929 6.009 3,967,739 +0.17(+2.96%)
Dec 18, 2019 5.893 5.901 5.816 5.836 2,482,230 +0.01(+0.19%)
Dec 17, 2019 5.829 5.850 5.785 5.825 2,269,928 -0.02(-0.37%)
Dec 16, 2019 5.865 5.892 5.818 5.847 2,067,571 +0.13(+2.27%)
Dec 13, 2019 5.666 5.771 5.666 5.717 1,972,332 +0.06(+1.15%)
Dec 12, 2019 5.688 5.717 5.620 5.652 1,661,975 -0.04(-0.70%)
Dec 11, 2019 5.674 5.713 5.641 5.692 2,799,277 +0.10(+1.74%)
Dec 10, 2019 5.638 5.638 5.587 5.594 1,727,510 -0.07(-1.21%)
Dec 09, 2019 5.656 5.695 5.648 5.663 937,361 +0.05(+0.83%)
Dec 06, 2019 5.544 5.652 5.479 5.616 2,364,301 +0.21(+3.79%)
Dec 05, 2019 5.367 5.458 5.367 5.411 2,231,426 +0.06(+1.14%)
Dec 04, 2019 5.342 5.385 5.306 5.349 715,322 +0.03(+0.61%)
Dec 03, 2019 5.349 5.364 5.288 5.317 736,242 -0.01(-0.27%)
Dec 02, 2019 5.385 5.400 5.259 5.331 919,576 +0.07(+1.37%)
Nov 29, 2019 5.285 5.303 5.252 5.259 665,402 +0.06(+1.18%)
Nov 27, 2019 5.105 5.209 5.059 5.198 780,327 +0.07(+1.41%)
Nov 26, 2019 5.130 5.151 5.054 5.126 1,772,565 -0.10(-2.00%)
Nov 25, 2019 5.263 5.268 5.223 5.231 694,988 -0.00(-0.07%)
Nov 22, 2019 5.227 5.247 5.200 5.234 1,102,063 +0.01(+0.14%)
Nov 21, 2019 5.151 5.256 5.137 5.227 1,656,043 +0.09(+1.82%)
Nov 20, 2019 5.000 5.137 5.000 5.133 1,649,264 +0.11(+2.15%)
Nov 19, 2019 4.924 5.050 4.879 5.025 4,446,323 +0.11(+2.27%)
Nov 18, 2019 5.007 5.022 4.901 4.914 1,381,809 -0.24(-4.75%)
Nov 15, 2019 5.036 5.159 5.036 5.159 687,887 +0.13(+2.58%)
Nov 14, 2019 5.083 5.090 5.009 5.029 2,386,475 -0.03(-0.50%)
Nov 13, 2019 5.058 5.115 5.000 5.054 1,993,588 +0.21(+4.39%)
Nov 12, 2019 4.827 4.856 4.773 4.842 1,380,918 +0.08(+1.74%)
Nov 11, 2019 4.712 4.768 4.705 4.759 727,786 +0.02(+0.46%)
Nov 08, 2019 4.748 4.825 4.697 4.737 1,064,587 -0.08(-1.65%)
Nov 07, 2019 4.845 4.885 4.813 4.816 1,200,502 -0.03(-0.67%)
Nov 06, 2019 4.834 4.903 4.795 4.849 1,140,635 -0.08(-1.54%)
Nov 05, 2019 4.921 4.942 4.852 4.924 1,061,262 -0.05(-1.09%)
Nov 04, 2019 5.133 5.141 4.975 4.978 1,504,708 -0.15(-2.95%)
Nov 01, 2019 4.996 5.141 4.996 5.130 1,597,853 +0.16(+3.26%)
Oct 31, 2019 4.942 5.007 4.899 4.968 1,250,942 +0.06(+1.17%)
Oct 30, 2019 4.744 4.917 4.730 4.910 1,241,445 +0.15(+3.26%)
Oct 29, 2019 4.766 4.806 4.723 4.755 902,820 -0.02(-0.38%)
Oct 28, 2019 4.791 4.816 4.712 4.773 1,044,131 -0.04(-0.75%)
Oct 25, 2019 4.802 4.849 4.780 4.809 1,188,396 -0.02(-0.37%)
Oct 24, 2019 4.798 4.838 4.751 4.827 2,323,022 +0.09(+1.82%)
Oct 23, 2019 4.618 4.744 4.618 4.741 1,096,478 +0.10(+2.25%)
Oct 22, 2019 4.539 4.697 4.539 4.636 1,406,999 +0.07(+1.50%)
Oct 21, 2019 4.442 4.568 4.434 4.568 1,096,361 +0.04(+0.88%)
Oct 18, 2019 4.449 4.532 4.418 4.528 2,259,369 +0.07(+1.53%)
Oct 17, 2019 4.471 4.532 4.434 4.460 1,314,406 +0.05(+1.23%)
Oct 16, 2019 4.244 4.409 4.244 4.406 779,941 +0.11(+2.51%)
Oct 15, 2019 4.416 4.416 4.287 4.298 643,149 -0.06(-1.49%)
Oct 14, 2019 4.391 4.416 4.350 4.362 471,749 -0.05(-1.06%)
Oct 11, 2019 4.334 4.454 4.334 4.409 615,712 +0.07(+1.66%)
Oct 10, 2019 4.362 4.384 4.317 4.337 1,874,962 -0.08(-1.71%)
Oct 09, 2019 4.406 4.442 4.368 4.413 466,369 +0.08(+1.74%)
Oct 08, 2019 4.348 4.409 4.328 4.337 894,287 +0.00(+0.00%)
Oct 07, 2019 4.445 4.474 4.316 4.337 858,277 -0.13(-2.90%)
Oct 04, 2019 4.355 4.467 4.353 4.467 612,658 +0.11(+2.56%)
Oct 03, 2019 4.294 4.391 4.254 4.355 615,256 +0.09(+2.20%)
Oct 02, 2019 4.244 4.276 4.188 4.262 1,607,855 -0.01(-0.25%)
Oct 01, 2019 4.200 4.290 4.186 4.272 2,059,040 -0.05(-1.25%)
Sep 30, 2019 4.276 4.348 4.271 4.326 458,749 +0.06(+1.52%)
Sep 27, 2019 4.319 4.332 4.247 4.262 634,033 -0.09(-1.99%)
Sep 26, 2019 4.384 4.384 4.269 4.348 641,600 +0.00(+0.08%)
Sep 25, 2019 4.301 4.362 4.258 4.344 1,005,045 -0.04(-0.90%)
Sep 24, 2019 4.427 4.427 4.364 4.384 788,475 -0.03(-0.65%)
Sep 23, 2019 4.402 4.436 4.384 4.413 590,370 -0.05(-1.05%)
Sep 20, 2019 4.460 4.481 4.413 4.460 1,807,994 -0.04(-0.88%)
Sep 19, 2019 4.452 4.535 4.434 4.499 1,006,603 +0.08(+1.88%)
Sep 18, 2019 4.460 4.496 4.380 4.416 702,405 -0.05(-1.21%)
Sep 17, 2019 4.330 4.481 4.325 4.471 671,742 +0.09(+2.06%)
Sep 16, 2019 4.341 4.427 4.341 4.380 923,917 -0.01(-0.33%)
Sep 13, 2019 4.467 4.496 4.373 4.395 645,137 -0.12(-2.63%)
Sep 12, 2019 4.510 4.546 4.471 4.514 523,116 +0.07(+1.62%)
Sep 11, 2019 4.413 4.471 4.391 4.442 577,039 +0.08(+1.73%)
Sep 10, 2019 4.305 4.370 4.265 4.366 726,642 -0.03(-0.57%)
Sep 09, 2019 4.597 4.615 4.388 4.391 1,067,027 -0.22(-4.77%)
Sep 06, 2019 4.636 4.651 4.543 4.611 1,997,039 +0.00(+0.00%)
Sep 05, 2019 4.701 4.708 4.604 4.611 612,927 -0.01(-0.16%)
Sep 04, 2019 4.647 4.647 4.553 4.618 944,460 +0.03(+0.71%)
Sep 03, 2019 4.629 4.683 4.546 4.586 1,083,103 -0.01(-0.24%)
Aug 30, 2019 4.463 4.629 4.456 4.597 2,131,674 +0.24(+5.45%)
Aug 29, 2019 4.305 4.424 4.256 4.359 1,078,489 +0.09(+2.02%)
Aug 28, 2019 4.179 4.298 4.150 4.272 2,213,645 +0.04(+0.85%)
Aug 27, 2019 4.305 4.352 4.197 4.236 3,356,768 -0.06(-1.34%)
Aug 26, 2019 4.442 4.463 4.258 4.294 1,881,361 -0.08(-1.81%)
Aug 23, 2019 4.492 4.561 4.350 4.373 1,517,905 -0.19(-4.18%)
Aug 22, 2019 4.589 4.660 4.539 4.564 1,199,944 -0.11(-2.39%)
Aug 21, 2019 4.694 4.741 4.625 4.676 1,744,277 +0.04(+0.85%)
Aug 20, 2019 4.600 4.661 4.557 4.636 1,621,096 -0.03(-0.54%)
Aug 19, 2019 4.715 4.757 4.649 4.661 2,096,377 +0.05(+1.09%)
Aug 16, 2019 4.485 4.616 4.474 4.611 1,203,941 +0.19(+4.32%)
Aug 15, 2019 4.528 4.553 4.341 4.420 1,449,588 -0.05(-1.21%)
Aug 14, 2019 4.553 4.611 4.445 4.474 805,450 -0.19(-4.17%)
Aug 13, 2019 4.579 4.687 4.539 4.669 864,839 +0.08(+1.69%)
Aug 12, 2019 4.586 4.669 4.561 4.591 1,210,207 -0.14(-2.93%)
Aug 09, 2019 4.712 4.759 4.670 4.730 776,996 +0.01(+0.23%)
Aug 08, 2019 4.611 4.741 4.586 4.719 1,157,347 +0.18(+3.97%)
Aug 07, 2019 4.431 4.543 4.380 4.539 862,130 +0.05(+1.20%)
Aug 06, 2019 4.442 4.498 4.344 4.485 1,155,345 +0.10(+2.30%)
Aug 05, 2019 4.413 4.452 4.341 4.384 1,305,678 -0.15(-3.41%)
Aug 02, 2019 4.593 4.593 4.492 4.539 1,316,091 -0.12(-2.55%)
Aug 01, 2019 4.647 4.757 4.625 4.658 1,101,636 +0.01(+0.16%)
Jul 31, 2019 4.651 4.737 4.611 4.651 2,393,673 +0.04(+0.86%)
Jul 30, 2019 4.499 4.618 4.499 4.611 1,069,362 +0.10(+2.32%)
Jul 29, 2019 4.543 4.550 4.445 4.507 1,109,919 -0.08(-1.65%)
Jul 26, 2019 4.633 4.672 4.566 4.582 1,155,362 -0.05(-1.17%)
Jul 25, 2019 4.697 4.708 4.609 4.636 1,414,402 -0.08(-1.68%)
Jul 24, 2019 4.787 4.791 4.712 4.715 1,350,299 -0.03(-0.61%)
Jul 23, 2019 4.715 4.777 4.669 4.744 1,162,893 +0.01(+0.15%)
Jul 22, 2019 4.748 4.780 4.679 4.737 1,586,410 -0.00(-0.08%)
Jul 19, 2019 4.849 4.870 4.723 4.741 1,563,708 -0.19(-3.80%)
Jul 18, 2019 4.881 4.946 4.849 4.928 1,425,481 +0.05(+1.11%)
Jul 17, 2019 4.860 4.888 4.845 4.874 983,987 +0.03(+0.59%)
Jul 16, 2019 4.838 4.863 4.777 4.845 1,643,248 +0.02(+0.37%)
Jul 15, 2019 4.838 4.910 4.791 4.827 2,053,632 +0.08(+1.67%)
Jul 12, 2019 4.795 4.813 4.712 4.748 1,294,716 -0.00(-0.08%)
Jul 11, 2019 4.759 4.932 4.726 4.751 2,430,852 +0.00(+0.00%)
Jul 10, 2019 4.636 4.751 4.615 4.751 2,377,636 +0.13(+2.73%)
Jul 09, 2019 4.514 4.625 4.514 4.625 2,553,672 +0.11(+2.47%)
Jul 08, 2019 4.521 4.553 4.481 4.514 1,306,672 +0.01(+0.16%)
Jul 05, 2019 4.521 4.521 4.449 4.507 2,091,699 +0.03(+0.64%)
Jul 03, 2019 4.434 4.514 4.434 4.478 608,494 +0.02(+0.40%)
Jul 02, 2019 4.489 4.496 4.388 4.460 1,742,329 -0.04(-0.96%)
Jul 01, 2019 4.633 4.647 4.485 4.503 1,112,107 -0.07(-1.57%)
Jun 28, 2019 4.528 4.611 4.521 4.575 1,495,697 +0.10(+2.17%)
Jun 27, 2019 4.420 4.489 4.384 4.478 1,376,968 +0.01(+0.16%)
Jun 26, 2019 4.471 4.489 4.406 4.471 1,555,311 +0.02(+0.40%)
Jun 25, 2019 4.514 4.528 4.400 4.452 2,156,635 -0.11(-2.45%)
Jun 24, 2019 4.586 4.604 4.471 4.564 1,848,518 -0.04(-0.94%)
Jun 21, 2019 4.633 4.669 4.537 4.607 2,796,520 -0.10(-2.14%)
Jun 20, 2019 4.633 4.764 4.625 4.708 1,377,285 +0.14(+2.99%)
Jun 19, 2019 4.442 4.582 4.431 4.571 1,204,727 +0.10(+2.34%)
Jun 18, 2019 4.521 4.571 4.436 4.467 1,217,183 +0.02(+0.40%)
Jun 17, 2019 4.449 4.499 4.395 4.449 1,438,284 -0.02(-0.48%)
Jun 14, 2019 4.532 4.553 4.442 4.471 1,312,482 -0.06(-1.27%)
Jun 13, 2019 4.449 4.570 4.442 4.528 1,257,143 +0.18(+4.14%)
Jun 12, 2019 4.395 4.463 4.344 4.348 770,900 -0.06(-1.47%)
Jun 11, 2019 4.406 4.416 4.341 4.413 1,084,563 -0.01(-0.24%)
Jun 10, 2019 4.337 4.424 4.312 4.424 2,000,206 +0.03(+0.57%)
Jun 07, 2019 4.463 4.496 4.377 4.398 1,619,228 -0.05(-1.05%)
Jun 06, 2019 4.478 4.496 4.445 4.445 823,674 -0.00(-0.08%)
Jun 05, 2019 4.463 4.582 4.431 4.449 1,696,320 -0.01(-0.32%)
Jun 04, 2019 4.384 4.471 4.359 4.463 799,523 +0.07(+1.56%)
Jun 03, 2019 4.420 4.463 4.359 4.395 1,200,288 +0.02(+0.49%)
May 31, 2019 4.272 4.409 4.262 4.373 1,739,150 +0.12(+2.71%)
May 30, 2019 4.200 4.334 4.190 4.258 1,544,832 +0.12(+2.96%)
May 29, 2019 4.096 4.150 4.071 4.135 895,328 +0.08(+1.95%)
May 28, 2019 4.027 4.071 3.966 4.056 628,709 +0.10(+2.55%)
May 24, 2019 4.013 4.013 3.941 3.955 720,644 -0.02(-0.45%)
May 23, 2019 3.955 4.031 3.898 3.973 923,143 -0.04(-0.99%)
May 22, 2019 4.049 4.067 3.970 4.013 1,032,414 +0.01(+0.36%)
May 21, 2019 3.973 4.071 3.959 3.999 780,186 +0.07(+1.83%)
May 20, 2019 3.854 3.945 3.836 3.927 1,024,785 +0.09(+2.25%)
May 17, 2019 3.880 3.937 3.795 3.840 1,174,238 -0.07(-1.84%)
May 16, 2019 3.937 3.993 3.891 3.912 1,180,365 -0.12(-3.04%)
May 15, 2019 3.883 4.157 3.865 4.035 1,492,949 +0.12(+3.13%)
May 14, 2019 3.937 3.955 3.891 3.912 1,493,012 -0.08(-2.07%)
May 13, 2019 4.078 4.085 3.977 3.995 1,149,346 -0.17(-3.98%)
May 10, 2019 4.161 4.182 4.107 4.161 1,640,880 +0.00(+0.00%)
May 09, 2019 4.071 4.182 4.053 4.161 1,686,995 +0.03(+0.61%)
May 08, 2019 4.135 4.157 4.042 4.135 1,918,162 +0.07(+1.68%)
May 07, 2019 4.049 4.071 4.000 4.067 1,092,020 -0.03(-0.70%)
May 06, 2019 4.009 4.121 3.999 4.096 2,097,668 +0.06(+1.43%)
May 03, 2019 3.984 4.117 3.970 4.038 1,452,114 +0.26(+6.86%)
May 02, 2019 3.685 3.790 3.674 3.779 1,358,858 +0.08(+2.04%)
May 01, 2019 3.746 3.836 3.703 3.703 880,862 -0.05(-1.34%)
Apr 30, 2019 3.660 3.768 3.635 3.754 1,182,927 +0.09(+2.55%)
Apr 29, 2019 3.582 3.668 3.559 3.660 1,237,876 +0.11(+3.12%)
Apr 26, 2019 3.610 3.662 3.543 3.550 1,777,368 -0.06(-1.68%)
Apr 25, 2019 3.486 3.646 3.471 3.610 1,064,355 +0.16(+4.55%)
Apr 24, 2019 3.496 3.496 3.429 3.453 1,208,913 -0.06(-1.63%)
Apr 23, 2019 3.475 3.523 3.425 3.511 1,310,885 +0.05(+1.44%)
Apr 22, 2019 3.446 3.503 3.425 3.461 1,298,801 +0.05(+1.36%)
Apr 18, 2019 3.329 3.439 3.329 3.414 1,594,333 +0.11(+3.24%)
Apr 17, 2019 3.354 3.357 3.272 3.307 972,283 -0.01(-0.43%)
Apr 16, 2019 3.318 3.357 3.307 3.321 690,146 -0.00(-0.11%)
Apr 15, 2019 3.307 3.336 3.286 3.325 1,017,825 +0.04(+1.30%)
Apr 12, 2019 3.311 3.368 3.243 3.282 958,618 -0.10(-2.95%)
Apr 11, 2019 3.425 3.425 3.329 3.382 561,604 -0.09(-2.57%)
Apr 10, 2019 3.478 3.502 3.450 3.471 695,146 -0.01(-0.41%)
Apr 09, 2019 3.443 3.521 3.429 3.486 1,064,069 -0.04(-1.11%)
Apr 08, 2019 3.514 3.543 3.486 3.525 1,241,632 +0.11(+3.35%)
Apr 05, 2019 3.332 3.461 3.314 3.411 2,137,270 +0.07(+2.25%)
Apr 04, 2019 3.293 3.379 3.286 3.336 884,420 +0.06(+1.74%)
Apr 03, 2019 3.343 3.357 3.261 3.279 1,155,950 -0.01(-0.33%)
Apr 02, 2019 3.357 3.364 3.275 3.289 1,278,483 -0.04(-1.07%)
Apr 01, 2019 3.386 3.386 3.304 3.325 1,022,798 +0.01(+0.43%)
Mar 29, 2019 3.325 3.417 3.304 3.311 1,024,768 +0.05(+1.42%)
Mar 28, 2019 3.197 3.300 3.179 3.264 971,372 +0.04(+1.22%)
Mar 27, 2019 3.354 3.361 3.222 3.225 1,697,435 -0.24(-6.80%)
Mar 26, 2019 3.443 3.493 3.436 3.461 647,998 +0.05(+1.46%)
Mar 25, 2019 3.343 3.418 3.332 3.411 1,012,945 +0.07(+2.03%)
Mar 22, 2019 3.429 3.452 3.325 3.343 2,672,919 -0.21(-5.92%)
Mar 21, 2019 3.600 3.614 3.453 3.553 1,736,576 -0.07(-1.97%)
Mar 20, 2019 3.703 3.710 3.578 3.625 1,350,261 -0.09(-2.49%)
Mar 19, 2019 3.692 3.742 3.646 3.717 790,451 +0.06(+1.66%)
Mar 18, 2019 3.596 3.696 3.593 3.657 1,134,864 +0.06(+1.79%)
Mar 15, 2019 3.582 3.657 3.578 3.593 1,185,940 +0.01(+0.30%)
Mar 14, 2019 3.536 3.639 3.518 3.582 2,073,864 +0.04(+1.01%)
Mar 13, 2019 3.457 3.578 3.457 3.546 2,400,795 +0.12(+3.43%)
Mar 12, 2019 3.336 3.446 3.329 3.429 1,571,254 +0.11(+3.22%)
Mar 11, 2019 3.318 3.339 3.296 3.321 1,376,458 +0.04(+1.31%)
Mar 08, 2019 3.236 3.296 3.230 3.279 1,520,335 +0.16(+5.03%)
Mar 07, 2019 3.236 3.236 3.093 3.122 1,043,374 -0.13(-3.95%)
Mar 06, 2019 3.350 3.389 3.218 3.250 1,522,628 -0.11(-3.29%)
Mar 05, 2019 3.296 3.379 3.296 3.361 533,232 +0.05(+1.62%)
Mar 04, 2019 3.336 3.336 3.280 3.307 554,022 -0.02(-0.64%)
Mar 01, 2019 3.396 3.414 3.257 3.329 1,991,235 -0.10(-3.01%)
Feb 28, 2019 3.443 3.459 3.364 3.432 1,108,919 +0.02(+0.63%)
Feb 27, 2019 3.304 3.437 3.282 3.411 1,737,941 +0.09(+2.80%)
Feb 26, 2019 3.279 3.332 3.250 3.318 1,544,676 +0.02(+0.54%)
Feb 25, 2019 3.361 3.366 3.289 3.300 611,203 +0.00(+0.00%)
Feb 22, 2019 3.293 3.318 3.268 3.300 384,007 +0.02(+0.54%)
Feb 21, 2019 3.286 3.304 3.261 3.282 635,942 -0.03(-0.97%)
Feb 20, 2019 3.314 3.346 3.300 3.314 974,298 -0.01(-0.43%)
Feb 19, 2019 3.339 3.371 3.321 3.329 887,630 -0.05(-1.58%)
Feb 15, 2019 3.354 3.386 3.314 3.382 971,512 +0.02(+0.74%)
Feb 14, 2019 3.218 3.382 3.214 3.357 1,133,137 +0.08(+2.51%)
Feb 13, 2019 3.293 3.314 3.247 3.275 735,159 -0.02(-0.65%)
Feb 12, 2019 3.268 3.314 3.250 3.296 577,377 +0.06(+1.99%)
Feb 11, 2019 3.232 3.268 3.193 3.232 712,219 -0.03(-0.98%)
Feb 08, 2019 3.239 3.272 3.200 3.264 759,887 -0.01(-0.22%)
Feb 07, 2019 3.293 3.325 3.218 3.272 1,378,911 -0.02(-0.65%)
Feb 06, 2019 3.339 3.350 3.284 3.293 831,077 -0.13(-3.75%)
Feb 05, 2019 3.379 3.443 3.350 3.421 713,371 -0.04(-1.03%)
Feb 04, 2019 3.446 3.496 3.432 3.457 816,258 -0.07(-1.92%)
Feb 01, 2019 3.468 3.543 3.457 3.525 984,125 +0.03(+0.82%)
Jan 31, 2019 3.518 3.534 3.453 3.496 1,305,352 +0.01(+0.31%)
Jan 30, 2019 3.521 3.543 3.429 3.486 1,772,219 -0.01(-0.31%)
Jan 29, 2019 3.475 3.518 3.461 3.496 1,496,249 +0.13(+3.81%)
Jan 28, 2019 3.343 3.425 3.336 3.368 1,019,042 +0.00(+0.00%)
Jan 25, 2019 3.379 3.443 3.354 3.368 1,005,147 -0.01(-0.21%)
Jan 24, 2019 3.296 3.386 3.286 3.375 1,178,172 +0.15(+4.76%)
Jan 23, 2019 3.172 3.225 3.129 3.222 1,003,216 +0.09(+2.85%)
Jan 22, 2019 3.172 3.204 3.097 3.132 1,217,302 -0.00(-0.11%)
Jan 18, 2019 3.179 3.204 3.086 3.136 884,900 -0.05(-1.68%)
Jan 17, 2019 3.161 3.218 3.150 3.189 873,259 +0.07(+2.29%)
Jan 16, 2019 3.154 3.197 3.111 3.118 1,561,872 -0.08(-2.56%)
Jan 15, 2019 3.232 3.243 3.189 3.200 1,235,549 -0.07(-2.18%)
Jan 14, 2019 3.182 3.318 3.182 3.272 1,621,368 +0.09(+2.92%)
Jan 11, 2019 3.054 3.211 3.054 3.179 1,338,982 +0.13(+4.21%)
Jan 10, 2019 3.068 3.097 3.015 3.050 1,532,744 -0.04(-1.16%)
Jan 09, 2019 3.036 3.091 3.036 3.086 2,564,879 +0.06(+2.00%)
Jan 08, 2019 2.933 3.047 2.925 3.025 2,810,243 +0.10(+3.29%)
Jan 07, 2019 2.943 2.965 2.904 2.929 2,504,758 -0.02(-0.73%)
Jan 04, 2019 2.958 3.040 2.900 2.950 3,039,829 -0.04(-1.43%)
Jan 03, 2019 2.975 3.004 2.958 2.993 1,597,173 +0.06(+2.19%)
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.