Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2004 0.7433 0.7681 0.7383 0.7615 1,688,450 +0.03(+4.55%)
Nov 29, 2004 0.7499 0.7499 0.7201 0.7284 1,721,071 -0.02(-2.44%)
Nov 26, 2004 0.7366 0.7582 0.7333 0.7466 642,154 +0.03(+3.68%)
Nov 24, 2004 0.7118 0.7317 0.7052 0.7201 1,427,480 +0.00(+0.69%)
Nov 23, 2004 0.7184 0.7399 0.7052 0.7151 759,349 -0.00(-0.46%)
Nov 22, 2004 0.7250 0.7449 0.7052 0.7184 3,778,020 -0.00(-0.69%)
Nov 19, 2004 0.7168 0.7449 0.6953 0.7234 4,331,373 +0.04(+6.59%)
Nov 18, 2004 0.7118 0.7118 0.6638 0.6787 1,791,146 -0.03(-4.65%)
Nov 17, 2004 0.7068 0.7151 0.6986 0.7118 3,011,421 +0.02(+3.12%)
Nov 16, 2004 0.6787 0.7184 0.6737 0.6903 1,218,462 +0.00(+0.72%)
Nov 15, 2004 0.6936 0.7118 0.6837 0.6853 841,506 -0.00(-0.24%)
Nov 12, 2004 0.6506 0.6886 0.6390 0.6870 3,575,043 +0.07(+11.86%)
Nov 11, 2004 0.6175 0.6175 0.6042 0.6141 292,382 -0.00(-0.27%)
Nov 10, 2004 0.6059 0.6357 0.6059 0.6158 583,557 +0.00(+0.00%)
Nov 09, 2004 0.6158 0.6191 0.6042 0.6158 1,362,237 +0.00(+0.81%)
Nov 08, 2004 0.6257 0.6257 0.6009 0.6108 2,070,843 -0.01(-2.12%)
Nov 05, 2004 0.6423 0.6472 0.6224 0.6241 517,710 -0.02(-3.33%)
Nov 04, 2004 0.6340 0.6489 0.6307 0.6456 579,932 +0.01(+1.83%)
Nov 03, 2004 0.6307 0.6439 0.6307 0.6340 955,680 +0.01(+1.32%)
Nov 02, 2004 0.6290 0.6340 0.6224 0.6257 271,239 -0.00(-0.26%)
Nov 01, 2004 0.6059 0.6340 0.5943 0.6274 1,063,814 +0.03(+5.87%)
Oct 29, 2004 0.6009 0.6092 0.5877 0.5926 371,519 +0.00(+0.28%)
Oct 28, 2004 0.5959 0.6108 0.5877 0.5910 569,059 -0.02(-2.72%)
Oct 27, 2004 0.6026 0.6208 0.5860 0.6075 1,197,319 +0.00(+0.00%)
Oct 26, 2004 0.5794 0.6075 0.5794 0.6075 653,028 +0.03(+4.86%)
Oct 25, 2004 0.5761 0.5827 0.5562 0.5794 476,632 +0.00(+0.29%)
Oct 22, 2004 0.6125 0.6125 0.5761 0.5777 1,020,923 -0.02(-3.59%)
Oct 21, 2004 0.6059 0.6208 0.5959 0.5992 236,201 +0.01(+1.69%)
Oct 20, 2004 0.5959 0.6042 0.5877 0.5893 303,256 +0.00(+0.00%)
Oct 19, 2004 0.6175 0.6208 0.5860 0.5893 728,540 -0.02(-4.04%)
Oct 18, 2004 0.6125 0.6208 0.5943 0.6141 383,601 -0.00(-0.80%)
Oct 15, 2004 0.6042 0.6241 0.6026 0.6191 493,546 +0.01(+1.36%)
Oct 14, 2004 0.6141 0.6158 0.5959 0.6108 366,082 -0.00(-0.54%)
Oct 13, 2004 0.6423 0.6472 0.6042 0.6141 955,076 -0.03(-4.87%)
Oct 12, 2004 0.6423 0.6522 0.6208 0.6456 1,294,579 +0.00(+0.52%)
Oct 11, 2004 0.6274 0.6423 0.6208 0.6423 1,450,436 +0.03(+4.30%)
Oct 08, 2004 0.6026 0.6290 0.6026 0.6158 877,148 +0.02(+3.05%)
Oct 07, 2004 0.5976 0.6125 0.5893 0.5976 694,711 +0.00(+0.28%)
Oct 06, 2004 0.6175 0.6175 0.5959 0.5959 1,124,223 -0.02(-3.49%)
Oct 05, 2004 0.6307 0.6340 0.6092 0.6175 656,048 -0.01(-1.32%)
Oct 04, 2004 0.6092 0.6290 0.6092 0.6257 845,735 +0.01(+2.44%)
Oct 01, 2004 0.5910 0.6108 0.5910 0.6108 1,094,623 +0.02(+3.36%)
Sep 30, 2004 0.5992 0.5992 0.5877 0.5910 164,918 -0.02(-4.03%)
Sep 29, 2004 0.5943 0.6158 0.5794 0.6158 739,414 +0.02(+2.76%)
Sep 28, 2004 0.5893 0.6009 0.5761 0.5992 402,328 +0.01(+1.40%)
Sep 27, 2004 0.5711 0.5926 0.5628 0.5910 419,847 +0.01(+1.13%)
Sep 24, 2004 0.5711 0.5860 0.5694 0.5843 152,836 +0.01(+2.02%)
Sep 23, 2004 0.5711 0.5777 0.5529 0.5728 2,302,212 -0.01(-1.70%)
Sep 22, 2004 0.5661 0.5926 0.5545 0.5827 1,334,449 +0.01(+2.33%)
Sep 21, 2004 0.5711 0.5711 0.5645 0.5694 1,657,037 +0.01(+2.38%)
Sep 20, 2004 0.5794 0.5860 0.5463 0.5562 1,966,334 -0.02(-3.17%)
Sep 17, 2004 0.5761 0.5827 0.5678 0.5744 2,003,184 -0.00(-0.86%)
Sep 16, 2004 0.5595 0.5794 0.5595 0.5794 3,179,360 +0.02(+4.17%)
Sep 15, 2004 0.5562 0.5628 0.5463 0.5562 1,915,590 +0.00(+0.30%)
Sep 14, 2004 0.5430 0.5612 0.5380 0.5545 521,939 +0.01(+2.45%)
Sep 13, 2004 0.5579 0.5595 0.5380 0.5413 308,089 -0.01(-1.80%)
Sep 10, 2004 0.5595 0.5595 0.5463 0.5512 177,000 -0.01(-1.77%)
Sep 09, 2004 0.5794 0.5794 0.5430 0.5612 695,315 -0.02(-2.87%)
Sep 08, 2004 0.5794 0.5877 0.5711 0.5777 885,001 +0.01(+2.65%)
Sep 07, 2004 0.5794 0.5877 0.5628 0.5628 1,599,647 -0.01(-1.73%)
Sep 03, 2004 0.5728 0.5877 0.5661 0.5728 1,153,824 +0.00(+0.87%)
Sep 02, 2004 0.5595 0.5694 0.5579 0.5678 638,530 +0.00(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.