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 (%)
Nov 30, 2022 6.975 7.283 6.965 7.273 832,263 +0.22(+3.14%)
Nov 29, 2022 7.100 7.225 7.033 7.052 592,935 -0.03(-0.41%)
Nov 28, 2022 7.004 7.086 6.980 7.081 905,952 +0.05(+0.68%)
Nov 25, 2022 7.148 7.225 6.987 7.033 428,364 -0.02(-0.27%)
Nov 23, 2022 7.071 7.090 6.840 7.052 908,363 -0.16(-2.27%)
Nov 22, 2022 7.543 7.629 7.191 7.216 1,688,206 -0.18(-2.39%)
Nov 21, 2022 7.475 7.585 7.208 7.392 2,922,262 +1.35(+22.37%)
Nov 18, 2022 6.077 6.133 6.018 6.041 527,623 -0.05(-0.76%)
Nov 17, 2022 6.013 6.137 5.972 6.087 756,626 -0.22(-3.50%)
Nov 16, 2022 6.528 6.588 6.275 6.307 617,486 -0.34(-5.12%)
Nov 15, 2022 6.666 6.730 6.611 6.647 372,355 +0.03(+0.42%)
Nov 14, 2022 6.565 6.753 6.551 6.620 480,027 +0.10(+1.55%)
Nov 11, 2022 6.454 6.620 6.367 6.519 966,657 +0.03(+0.42%)
Nov 10, 2022 6.592 6.611 6.335 6.491 814,846 -0.43(-6.24%)
Nov 09, 2022 7.043 7.112 6.877 6.923 689,551 -0.19(-2.71%)
Nov 08, 2022 7.015 7.162 6.992 7.116 1,082,366 +0.06(+0.91%)
Nov 07, 2022 7.227 7.273 6.992 7.052 966,014 -0.36(-4.84%)
Nov 04, 2022 7.346 7.576 7.250 7.411 1,183,927 +0.26(+3.60%)
Nov 03, 2022 7.024 7.162 6.960 7.153 725,054 +0.07(+1.04%)
Nov 02, 2022 7.245 7.080 1,241,189 -0.21(-2.90%)
Nov 01, 2022 6.960 7.337 6.951 7.291 2,482,370 +0.79(+12.16%)
Oct 31, 2022 6.114 6.510 6.096 6.500 705,535 +0.24(+3.82%)
Oct 28, 2022 6.151 6.270 6.151 6.261 685,537 +0.03(+0.44%)
Oct 27, 2022 6.087 6.335 6.077 6.234 693,879 +0.20(+3.35%)
Oct 26, 2022 6.077 6.123 5.976 6.031 1,744,188 -0.18(-2.96%)
Oct 25, 2022 6.188 6.252 6.151 6.215 1,432,278 -0.04(-0.59%)
Oct 24, 2022 5.976 6.252 5.967 6.252 1,372,303 +0.19(+3.19%)
Oct 21, 2022 5.838 6.091 5.829 6.059 401,399 +0.28(+4.77%)
Oct 20, 2022 5.774 5.866 5.765 5.783 489,490 +0.10(+1.78%)
Oct 19, 2022 5.618 5.737 5.608 5.682 337,831 +0.06(+1.15%)
Oct 18, 2022 5.572 5.618 5.498 5.618 369,538 +0.16(+2.86%)
Oct 17, 2022 5.406 5.572 5.406 5.461 416,667 +0.14(+2.59%)
Oct 14, 2022 5.425 5.443 5.314 5.323 845,121 -0.13(-2.36%)
Oct 13, 2022 5.461 5.549 5.411 5.452 428,522 +0.02(+0.34%)
Oct 12, 2022 5.599 5.599 5.434 5.434 664,702 -0.17(-2.96%)
Oct 11, 2022 5.792 5.802 5.599 5.599 542,360 -0.19(-3.33%)
Oct 10, 2022 5.746 5.825 5.728 5.792 497,732 +0.16(+2.77%)
Oct 07, 2022 5.765 5.779 5.627 5.636 742,915 -0.09(-1.61%)
Oct 06, 2022 5.737 5.783 5.691 5.728 799,540 +0.01(+0.16%)
Oct 05, 2022 5.737 5.788 5.700 5.719 617,572 -0.11(-1.89%)
Oct 04, 2022 6.004 6.022 5.774 5.829 862,325 -0.11(-1.86%)
Oct 03, 2022 5.756 6.008 5.733 5.939 978,437 +0.49(+8.94%)
Sep 30, 2022 5.397 5.535 5.379 5.452 896,153 +0.06(+1.19%)
Sep 29, 2022 5.323 5.397 5.250 5.388 642,512 -0.02(-0.34%)
Sep 28, 2022 5.397 5.452 5.356 5.406 424,832 +0.07(+1.38%)
Sep 27, 2022 5.498 5.526 5.323 5.333 992,322 -0.14(-2.52%)
Sep 26, 2022 5.664 5.682 5.452 5.471 681,091 -0.35(-6.00%)
Sep 23, 2022 5.939 5.939 5.783 5.820 505,104 -0.23(-3.80%)
Sep 22, 2022 5.838 6.077 5.838 6.050 455,238 +0.23(+3.95%)
Sep 21, 2022 5.884 5.930 5.802 5.820 328,696 -0.01(-0.16%)
Sep 20, 2022 5.820 5.875 5.797 5.829 265,052 -0.04(-0.63%)
Sep 19, 2022 5.654 5.875 5.627 5.866 283,008 +0.18(+3.24%)
Sep 16, 2022 5.645 5.728 5.613 5.682 575,090 +0.01(+0.16%)
Sep 15, 2022 5.848 5.848 5.673 5.673 383,476 -0.19(-3.29%)
Sep 14, 2022 5.894 5.916 5.852 5.866 251,672 +0.03(+0.47%)
Sep 13, 2022 5.967 6.022 5.838 5.838 499,065 -0.24(-3.93%)
Sep 12, 2022 6.096 6.133 6.072 6.077 393,402 +0.06(+0.92%)
Sep 09, 2022 5.995 6.087 5.949 6.022 271,621 +0.06(+0.92%)
Sep 08, 2022 6.022 6.068 5.894 5.967 310,597 -0.13(-2.11%)
Sep 07, 2022 6.022 6.123 5.949 6.096 207,577 +0.11(+1.84%)
Sep 06, 2022 6.041 6.054 5.935 5.985 665,757 -0.20(-3.27%)
Sep 02, 2022 6.169 6.234 6.133 6.188 665,977 +0.11(+1.82%)
Sep 01, 2022 6.142 6.179 6.004 6.077 398,386 +0.05(+0.76%)
Aug 31, 2022 6.022 6.128 6.013 6.031 393,433 -0.06(-0.91%)
Aug 30, 2022 6.261 6.266 6.087 6.087 257,172 -0.15(-2.36%)
Aug 29, 2022 6.197 6.298 6.197 6.234 290,872 +0.04(+0.59%)
Aug 26, 2022 6.215 6.280 6.188 6.197 322,127 +0.01(+0.15%)
Aug 25, 2022 6.252 6.270 6.160 6.188 275,793 -0.13(-2.04%)
Aug 24, 2022 6.326 6.381 6.280 6.316 331,491 -0.01(-0.15%)
Aug 23, 2022 6.280 6.381 6.252 6.326 318,530 +0.06(+0.88%)
Aug 22, 2022 6.114 6.270 6.087 6.270 489,275 +0.14(+2.25%)
Aug 19, 2022 6.087 6.202 6.031 6.133 456,025 -0.06(-0.89%)
Aug 18, 2022 6.335 6.335 6.137 6.188 278,628 -0.10(-1.61%)
Aug 17, 2022 5.995 6.303 5.995 6.289 516,514 +0.21(+3.48%)
Aug 16, 2022 6.087 6.151 6.031 6.077 524,279 -0.11(-1.78%)
Aug 15, 2022 6.243 6.247 6.146 6.188 341,673 -0.07(-1.17%)
Aug 12, 2022 6.243 6.276 6.206 6.261 362,937 +0.11(+1.79%)
Aug 11, 2022 6.353 6.353 6.142 6.151 492,156 -0.15(-2.34%)
Aug 10, 2022 6.344 6.399 6.243 6.298 287,506 -0.01(-0.15%)
Aug 09, 2022 6.381 6.399 6.270 6.307 738,669 +0.05(+0.73%)
Aug 08, 2022 6.316 6.335 6.238 6.261 563,279 +0.01(+0.15%)
Aug 05, 2022 6.114 6.252 6.064 6.252 629,267 +0.20(+3.34%)
Aug 04, 2022 5.958 6.087 5.926 6.050 354,307 +0.20(+3.46%)
Aug 03, 2022 5.894 5.903 5.779 5.848 418,034 -0.06(-1.09%)
Aug 02, 2022 5.958 5.995 5.894 5.912 421,952 -0.06(-1.08%)
Aug 01, 2022 6.059 6.096 5.939 5.976 534,332 -0.07(-1.22%)
Jul 29, 2022 6.031 6.091 5.990 6.050 411,081 +0.04(+0.61%)
Jul 28, 2022 5.958 6.059 5.930 6.013 355,380 +0.11(+1.87%)
Jul 27, 2022 5.765 5.912 5.737 5.903 547,443 +0.16(+2.72%)
Jul 26, 2022 5.811 5.866 5.695 5.746 472,128 -0.05(-0.79%)
Jul 25, 2022 5.756 5.825 5.751 5.792 533,264 +0.15(+2.61%)
Jul 22, 2022 5.636 5.700 5.599 5.645 385,877 +0.06(+0.99%)
Jul 21, 2022 5.599 5.618 5.535 5.590 274,550 -0.06(-0.98%)
Jul 20, 2022 5.746 5.783 5.618 5.645 437,534 -0.03(-0.49%)
Jul 19, 2022 5.691 5.760 5.673 5.673 398,118 +0.00(+0.00%)
Jul 18, 2022 5.765 5.829 5.659 5.673 434,390 -0.06(-1.12%)
Jul 15, 2022 5.654 5.765 5.567 5.737 501,068 +0.08(+1.46%)
Jul 14, 2022 5.627 5.668 5.562 5.654 628,561 -0.07(-1.28%)
Jul 13, 2022 5.746 5.825 5.728 5.728 329,136 -0.05(-0.80%)
Jul 12, 2022 5.737 5.829 5.691 5.774 731,700 +0.02(+0.32%)
Jul 11, 2022 5.737 5.829 5.728 5.756 959,745 -0.07(-1.26%)
Jul 08, 2022 5.802 5.857 5.760 5.829 718,133 +0.13(+2.26%)
Jul 07, 2022 5.627 5.719 5.627 5.700 575,943 +0.17(+2.99%)
Jul 06, 2022 5.608 5.627 5.480 5.535 675,598 -0.12(-2.11%)
Jul 05, 2022 5.719 5.728 5.549 5.654 705,459 -0.18(-3.15%)
Jul 01, 2022 5.783 5.939 5.746 5.838 513,294 -0.01(-0.16%)
Jun 30, 2022 5.829 5.962 5.779 5.848 480,715 -0.09(-1.55%)
Jun 29, 2022 6.004 6.041 5.898 5.939 300,143 +0.04(+0.62%)
Jun 28, 2022 6.068 6.114 5.894 5.903 369,465 -0.12(-1.98%)
Jun 27, 2022 5.875 6.100 5.875 6.022 463,395 +0.12(+2.02%)
Jun 24, 2022 5.894 5.967 5.829 5.903 523,838 +0.01(+0.16%)
Jun 23, 2022 6.050 6.059 5.866 5.894 663,696 -0.16(-2.58%)
Jun 22, 2022 6.022 6.091 5.990 6.050 465,347 +0.04(+0.61%)
Jun 21, 2022 6.059 6.114 5.995 6.013 458,234 +0.01(+0.15%)
Jun 17, 2022 6.041 6.142 6.004 6.004 2,162,511 -0.09(-1.51%)
Jun 16, 2022 6.096 6.123 6.045 6.096 519,940 -0.10(-1.63%)
Jun 15, 2022 6.123 6.270 6.077 6.197 553,705 +0.18(+3.06%)
Jun 14, 2022 6.096 6.137 5.949 6.013 637,874 -0.02(-0.30%)
Jun 13, 2022 6.096 6.123 5.981 6.031 559,353 -0.23(-3.67%)
Jun 10, 2022 6.335 6.344 6.252 6.261 434,402 -0.24(-3.68%)
Jun 09, 2022 6.519 6.620 6.482 6.500 355,660 -0.07(-1.12%)
Jun 08, 2022 6.629 6.638 6.519 6.574 687,964 -0.05(-0.69%)
Jun 07, 2022 6.647 6.647 6.496 6.620 688,017 -0.19(-2.83%)
Jun 06, 2022 6.905 6.905 6.703 6.813 632,911 -0.09(-1.33%)
Jun 03, 2022 6.896 6.965 6.877 6.905 481,091 -0.10(-1.44%)
Jun 02, 2022 6.923 7.052 6.859 7.006 572,802 +0.08(+1.20%)
Jun 01, 2022 6.951 6.983 6.831 6.923 616,412 -0.07(-1.05%)
May 31, 2022 7.006 7.135 6.974 6.997 996,033 -0.13(-1.81%)
May 27, 2022 7.089 7.162 7.070 7.126 697,413 -0.07(-1.02%)
May 26, 2022 7.089 7.199 7.070 7.199 1,089,782 +0.01(+0.13%)
May 25, 2022 7.199 7.254 7.135 7.190 1,283,955 -0.04(-0.51%)
May 24, 2022 7.227 7.254 7.061 7.227 799,131 +0.09(+1.29%)
May 23, 2022 7.006 7.144 6.988 7.135 689,625 +0.26(+3.74%)
May 20, 2022 6.758 6.877 6.721 6.877 522,350 +0.15(+2.19%)
May 19, 2022 6.638 6.758 6.606 6.730 774,964 +0.26(+3.98%)
May 18, 2022 6.565 6.657 6.464 6.473 796,351 -0.06(-0.98%)
May 17, 2022 6.427 6.555 6.390 6.537 874,061 +0.27(+4.25%)
May 16, 2022 6.280 6.390 6.229 6.270 767,540 -0.02(-0.29%)
May 13, 2022 5.967 6.293 5.967 6.289 767,125 +0.35(+5.88%)
May 12, 2022 5.756 5.972 5.746 5.939 562,664 +0.16(+2.70%)
May 11, 2022 5.811 5.926 5.774 5.783 914,612 -0.04(-0.63%)
May 10, 2022 5.829 5.880 5.737 5.820 862,375 +0.09(+1.61%)
May 09, 2022 5.746 5.838 5.710 5.728 855,797 -0.10(-1.74%)
May 06, 2022 5.857 5.894 5.783 5.829 966,366 -0.03(-0.47%)
May 05, 2022 5.985 6.004 5.792 5.857 1,061,932 -0.20(-3.34%)
May 04, 2022 5.921 6.096 5.852 6.059 973,139 +0.04(+0.61%)
May 03, 2022 6.050 6.105 6.013 6.022 956,960 +0.10(+1.71%)
May 02, 2022 6.087 6.105 5.861 5.921 1,432,682 -0.31(-4.96%)
Apr 29, 2022 6.539 6.573 6.213 6.230 901,589 -0.16(-2.55%)
Apr 28, 2022 6.393 6.427 6.282 6.393 711,620 +0.03(+0.40%)
Apr 27, 2022 6.367 6.436 6.324 6.367 1,507,323 +0.11(+1.78%)
Apr 26, 2022 6.384 6.427 6.256 6.256 1,191,271 -0.17(-2.67%)
Apr 25, 2022 6.402 6.466 6.247 6.427 1,598,552 +0.03(+0.40%)
Apr 22, 2022 6.522 6.543 6.393 6.402 8,565,711 -0.12(-1.84%)
Apr 21, 2022 6.745 6.777 6.513 6.522 1,352,759 -0.21(-3.06%)
Apr 20, 2022 6.650 6.728 6.586 6.728 1,799,251 +0.11(+1.69%)
Apr 19, 2022 6.693 6.719 6.530 6.616 1,623,181 -0.14(-2.03%)
Apr 18, 2022 6.788 6.814 6.668 6.753 1,318,490 -0.01(-0.13%)
Apr 14, 2022 6.599 6.762 6.565 6.762 2,251,838 +0.09(+1.29%)
Apr 13, 2022 6.659 6.719 6.616 6.676 1,685,709 +0.09(+1.30%)
Apr 12, 2022 6.676 6.715 6.565 6.590 1,338,914 +0.05(+0.79%)
Apr 11, 2022 6.556 6.612 6.522 6.539 1,852,935 -0.02(-0.26%)
Apr 08, 2022 6.565 6.586 6.453 6.556 1,436,519 -0.02(-0.26%)
Apr 07, 2022 6.608 6.616 6.526 6.573 842,756 -0.08(-1.16%)
Apr 06, 2022 6.608 6.693 6.582 6.650 939,684 -0.04(-0.64%)
Apr 05, 2022 6.805 6.856 6.659 6.693 806,184 -0.14(-2.01%)
Apr 04, 2022 6.942 6.989 6.779 6.831 1,395,596 -0.04(-0.62%)
Apr 01, 2022 6.771 6.874 6.719 6.874 2,047,802 +0.16(+2.43%)
Mar 31, 2022 6.590 6.728 6.590 6.711 1,792,176 +0.15(+2.36%)
Mar 30, 2022 6.479 6.638 6.479 6.556 1,817,557 +0.07(+1.06%)
Mar 29, 2022 6.402 6.539 6.363 6.487 1,086,855 +0.12(+1.89%)
Mar 28, 2022 6.548 6.556 6.316 6.367 1,681,906 -0.25(-3.76%)
Mar 25, 2022 6.573 6.625 6.522 6.616 1,565,777 +0.02(+0.26%)
Mar 24, 2022 6.548 6.681 6.505 6.599 1,542,865 +0.14(+2.12%)
Mar 23, 2022 6.496 6.590 6.419 6.462 1,096,573 -0.13(-1.95%)
Mar 22, 2022 6.487 6.616 6.487 6.590 1,362,402 +0.23(+3.64%)
Mar 21, 2022 6.247 6.376 6.226 6.359 1,052,211 +0.22(+3.64%)
Mar 18, 2022 6.007 6.239 5.998 6.136 9,988,451 +0.05(+0.85%)
Mar 17, 2022 5.895 6.084 5.810 6.084 1,643,817 +0.25(+4.26%)
Mar 16, 2022 5.810 5.844 5.702 5.835 1,656,942 +0.06(+1.04%)
Mar 15, 2022 5.775 5.810 5.719 5.775 1,407,800 -0.03(-0.44%)
Mar 14, 2022 5.990 5.998 5.767 5.801 2,574,630 -0.13(-2.17%)
Mar 11, 2022 5.990 6.093 5.917 5.930 702,956 -0.03(-0.43%)
Mar 10, 2022 5.844 5.981 5.955 659,074 -0.03(-0.57%)
Mar 09, 2022 5.895 6.024 5.887 5.990 839,559 +0.20(+3.41%)
Mar 08, 2022 5.715 5.827 5.659 5.792 871,274 +0.15(+2.58%)
Mar 07, 2022 5.887 5.887 5.646 5.646 838,825 -0.18(-3.09%)
Mar 04, 2022 5.775 5.861 5.775 5.827 766,472 -0.02(-0.29%)
Mar 03, 2022 5.878 5.912 5.792 5.844 824,816 +0.07(+1.19%)
Mar 02, 2022 5.604 5.818 5.509 5.775 1,696,055 +0.17(+3.06%)
Mar 01, 2022 5.612 5.749 5.569 5.604 890,319 -0.03(-0.46%)
Feb 28, 2022 5.672 5.681 5.535 5.629 713,287 -0.05(-0.91%)
Feb 25, 2022 5.655 5.681 5.578 5.681 1,313,196 -0.05(-0.90%)
Feb 24, 2022 5.749 5.767 5.629 5.732 1,527,480 -0.33(-5.52%)
Feb 23, 2022 6.015 6.116 6.007 6.067 978,692 +0.21(+3.51%)
Feb 22, 2022 5.844 5.904 5.822 5.861 660,044 +0.04(+0.74%)
Feb 18, 2022 5.818 0 +0.03(+0.44%)
Feb 17, 2022 5.792 5.810 5.724 5.792 616,159 -0.08(-1.32%)
Feb 16, 2022 5.912 5.921 5.835 5.870 588,358 -0.06(-1.01%)
Feb 15, 2022 5.887 5.964 5.878 5.930 709,522 +0.15(+2.67%)
Feb 14, 2022 5.767 5.792 5.681 5.775 748,934 +0.04(+0.75%)
Feb 11, 2022 5.818 5.887 5.698 5.732 739,070 -0.01(-0.15%)
Feb 10, 2022 5.784 5.870 5.741 5.741 948,096 -0.03(-0.45%)
Feb 09, 2022 5.646 5.767 5.646 5.767 634,407 +0.13(+2.28%)
Feb 08, 2022 5.664 5.689 5.638 5.638 470,778 -0.06(-1.05%)
Feb 07, 2022 5.621 5.702 5.616 5.698 623,276 +0.03(+0.45%)
Feb 04, 2022 5.664 5.698 5.625 5.672 649,354 -0.03(-0.45%)
Feb 03, 2022 5.629 5.737 5.698 610,745 +0.05(+0.91%)
Feb 02, 2022 5.672 5.724 5.552 5.646 648,515 -0.01(-0.15%)
Feb 01, 2022 5.629 5.689 5.621 5.655 666,125 +0.03(+0.46%)
Jan 31, 2022 5.526 5.646 5.629 559,642 +0.20(+3.63%)
Jan 28, 2022 5.389 5.449 5.372 5.432 515,737 +0.09(+1.77%)
Jan 27, 2022 5.329 5.372 5.295 5.338 688,879 +0.09(+1.80%)
Jan 26, 2022 5.286 5.355 5.217 5.243 1,011,802 +0.02(+0.33%)
Jan 25, 2022 5.097 5.243 5.080 5.226 1,817,131 +0.16(+3.22%)
Jan 24, 2022 5.089 5.114 4.994 5.063 780,031 -0.05(-1.01%)
Jan 21, 2022 5.097 5.149 5.037 5.114 2,060,587 +0.07(+1.36%)
Jan 20, 2022 5.037 5.123 5.037 5.046 572,676 +0.06(+1.20%)
Jan 19, 2022 4.891 5.011 4.891 4.986 914,271 +0.23(+4.87%)
Jan 18, 2022 4.823 4.866 4.745 4.754 760,877 -0.03(-0.54%)
Jan 14, 2022 4.780 0 +0.05(+1.09%)
Jan 13, 2022 4.685 4.788 4.673 4.728 478,332 +0.07(+1.47%)
Jan 12, 2022 4.600 4.685 4.600 4.660 765,414 +0.08(+1.69%)
Jan 11, 2022 4.488 4.600 4.475 4.582 868,225 +0.09(+2.10%)
Jan 10, 2022 4.497 4.522 4.437 4.488 786,200 -0.03(-0.57%)
Jan 07, 2022 4.479 4.548 4.458 4.514 808,763 +0.05(+1.15%)
Jan 06, 2022 4.531 4.557 4.462 4.462 1,016,052 -0.08(-1.70%)
Jan 05, 2022 4.694 4.703 4.540 4.540 812,170 -0.14(-2.94%)
Jan 04, 2022 4.677 4.758 4.664 4.677 463,525 -0.05(-1.09%)
Jan 03, 2022 4.780 4.780 4.664 4.728 989,071 -0.10(-2.13%)
Dec 31, 2021 4.758 4.840 4.758 4.831 1,643,832 +0.07(+1.44%)
Dec 30, 2021 4.712 4.763 4.678 4.763 945,800 +0.13(+2.73%)
Dec 29, 2021 4.720 4.720 4.611 4.636 441,758 -0.08(-1.61%)
Dec 28, 2021 4.695 4.712 4.644 4.712 421,638 +0.03(+0.54%)
Dec 27, 2021 4.644 4.712 4.602 4.687 2,330,006 +0.10(+2.21%)
Dec 23, 2021 4.560 4.585 4.497 4.585 1,048,762 +0.02(+0.37%)
Dec 22, 2021 4.484 4.569 4.467 4.569 597,893 +0.08(+1.69%)
Dec 21, 2021 4.510 4.526 4.467 4.493 1,197,243 -0.03(-0.56%)
Dec 20, 2021 4.577 4.577 4.459 4.518 1,378,135 -0.09(-2.01%)
Dec 17, 2021 4.560 4.670 4.552 4.611 4,460,111 +0.03(+0.55%)
Dec 16, 2021 4.636 4.653 4.569 4.585 695,139 -0.08(-1.63%)
Dec 15, 2021 4.602 4.666 4.556 4.661 788,479 +0.03(+0.73%)
Dec 14, 2021 4.661 4.713 4.598 4.628 1,593,350 -0.03(-0.54%)
Dec 13, 2021 4.687 4.754 4.636 4.653 1,727,822 -0.07(-1.43%)
Dec 10, 2021 4.678 4.746 4.678 4.720 1,370,340 +0.03(+0.72%)
Dec 09, 2021 4.720 4.720 4.636 4.687 1,122,893 -0.02(-0.36%)
Dec 08, 2021 4.619 4.729 4.619 4.703 1,379,306 +0.16(+3.52%)
Dec 07, 2021 4.493 4.543 4.459 4.543 1,105,911 +0.09(+2.08%)
Dec 06, 2021 4.484 4.501 4.417 4.451 782,143 -0.03(-0.57%)
Dec 03, 2021 4.602 4.636 4.434 4.476 1,220,184 -0.09(-2.03%)
Dec 02, 2021 4.569 4.623 4.501 4.569 1,494,337 +0.12(+2.65%)
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.