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 )

7.340 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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, 2006 2.517 2.560 2.453 2.533 2,928,736 -0.00(-0.18%)
Nov 29, 2006 2.535 2.558 2.521 2.537 1,701,898 +0.03(+1.00%)
Nov 28, 2006 2.446 2.512 2.423 2.512 1,916,003 +0.07(+2.71%)
Nov 27, 2006 2.563 2.563 2.439 2.446 4,045,675 -0.14(-5.56%)
Nov 24, 2006 2.553 2.617 2.544 2.590 1,122,631 +0.05(+1.89%)
Nov 22, 2006 2.599 2.615 2.537 2.542 3,898,121 -0.05(-2.02%)
Nov 21, 2006 2.553 2.601 2.517 2.595 3,357,384 +0.08(+3.09%)
Nov 20, 2006 2.489 2.556 2.489 2.517 927,352 +0.02(+0.82%)
Nov 17, 2006 2.471 2.526 2.448 2.496 2,980,401 -0.00(-0.18%)
Nov 16, 2006 2.604 2.604 2.499 2.501 2,253,143 -0.05(-1.88%)
Nov 15, 2006 2.547 2.581 2.537 2.549 1,124,820 +0.01(+0.45%)
Nov 14, 2006 2.515 2.569 2.508 2.537 3,318,416 +0.10(+4.22%)
Nov 13, 2006 2.403 2.467 2.391 2.435 5,097,375 -0.09(-3.62%)
Nov 10, 2006 2.524 2.535 2.467 2.526 2,404,199 -0.01(-0.36%)
Nov 09, 2006 2.665 2.697 2.524 2.535 3,768,957 -0.13(-4.80%)
Nov 08, 2006 2.649 2.684 2.608 2.663 1,146,274 +0.00(+0.00%)
Nov 07, 2006 2.711 2.711 2.663 2.663 911,152 -0.04(-1.44%)
Nov 06, 2006 2.690 2.716 2.661 2.702 1,065,711 +0.02(+0.68%)
Nov 03, 2006 2.622 2.688 2.622 2.684 891,887 +0.06(+2.35%)
Nov 02, 2006 2.627 2.638 2.574 2.622 529,790 +0.00(+0.09%)
Nov 01, 2006 2.656 2.684 2.608 2.620 1,358,628 +0.02(+0.79%)
Oct 31, 2006 2.581 2.606 2.560 2.599 1,499,614 +0.08(+3.08%)
Oct 30, 2006 2.515 2.524 2.458 2.521 1,658,113 -0.04(-1.43%)
Oct 27, 2006 2.601 2.604 2.540 2.558 921,660 -0.05(-1.93%)
Oct 26, 2006 2.670 2.672 2.592 2.608 781,550 -0.03(-1.13%)
Oct 25, 2006 2.665 2.684 2.590 2.638 1,206,697 -0.03(-1.03%)
Oct 24, 2006 2.674 2.690 2.649 2.665 1,169,042 +0.01(+0.34%)
Oct 23, 2006 2.574 2.677 2.547 2.656 1,523,257 +0.07(+2.83%)
Oct 20, 2006 2.613 2.613 2.563 2.583 764,474 -0.02(-0.88%)
Oct 19, 2006 2.574 2.622 2.574 2.606 1,252,670 +0.02(+0.62%)
Oct 18, 2006 2.695 2.714 2.567 2.590 3,250,113 -0.06(-2.16%)
Oct 17, 2006 2.640 2.677 2.636 2.647 937,423 -0.04(-1.61%)
Oct 16, 2006 2.665 2.702 2.638 2.690 1,333,233 +0.03(+1.12%)
Oct 13, 2006 2.750 2.766 2.615 2.661 2,281,165 -0.08(-2.92%)
Oct 12, 2006 2.729 2.775 2.711 2.741 878,314 +0.03(+1.27%)
Oct 11, 2006 2.761 2.775 2.668 2.706 951,872 -0.08(-3.03%)
Oct 10, 2006 2.743 2.796 2.741 2.791 1,196,626 +0.05(+1.83%)
Oct 09, 2006 2.741 2.796 2.713 2.741 1,194,437 +0.04(+1.44%)
Oct 06, 2006 2.674 2.716 2.656 2.702 501,330 +0.01(+0.34%)
Oct 05, 2006 2.745 2.764 2.670 2.693 1,269,746 -0.04(-1.50%)
Oct 04, 2006 2.645 2.734 2.627 2.734 1,386,212 +0.09(+3.55%)
Oct 03, 2006 2.681 2.709 2.627 2.640 1,749,623 -0.03(-1.20%)
Oct 02, 2006 2.672 2.716 2.649 2.672 2,027,215 +0.10(+3.82%)
Sep 29, 2006 2.581 2.595 2.537 2.574 1,587,183 -0.02(-0.70%)
Sep 28, 2006 2.537 2.608 2.522 2.592 2,215,050 +0.07(+2.81%)
Sep 27, 2006 2.489 2.542 2.478 2.521 1,386,212 +0.07(+2.99%)
Sep 26, 2006 2.421 2.471 2.398 2.448 765,350 +0.08(+3.18%)
Sep 25, 2006 2.261 2.380 2.261 2.373 1,445,759 +0.06(+2.57%)
Sep 22, 2006 2.327 2.327 2.268 2.314 1,080,160 -0.01(-0.39%)
Sep 21, 2006 2.414 2.430 2.318 2.323 2,395,880 -0.12(-4.95%)
Sep 20, 2006 2.551 2.565 2.412 2.444 1,812,234 -0.10(-3.78%)
Sep 19, 2006 2.597 2.601 2.505 2.540 900,644 -0.05(-1.85%)
Sep 18, 2006 2.565 2.606 2.515 2.588 1,469,403 +0.06(+2.44%)
Sep 15, 2006 2.508 2.535 2.471 2.526 1,761,007 +0.04(+1.65%)
Sep 14, 2006 2.533 2.551 2.473 2.485 682,160 -0.05(-2.16%)
Sep 13, 2006 2.508 2.558 2.460 2.540 669,900 +0.02(+0.91%)
Sep 12, 2006 2.558 2.558 2.469 2.517 3,058,337 -0.02(-0.72%)
Sep 11, 2006 2.524 2.599 2.494 2.535 1,704,087 -0.03(-0.98%)
Sep 08, 2006 2.581 2.588 2.524 2.560 2,111,282 -0.03(-1.23%)
Sep 07, 2006 2.649 2.654 2.583 2.592 454,043 -0.03(-1.30%)
Sep 06, 2006 2.615 2.629 2.574 2.627 2,023,275 -0.03(-0.95%)
Sep 05, 2006 2.576 2.656 2.556 2.652 2,197,537 +0.14(+5.64%)
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.