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 )

7.140 +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 (%)
Feb 28, 2006 2.508 2.556 2.467 2.501 345,896 -0.01(-0.27%)
Feb 27, 2006 2.462 2.531 2.446 2.508 1,072,716 +0.05(+2.14%)
Feb 24, 2006 2.467 2.480 2.444 2.455 877,876 +0.00(+0.00%)
Feb 23, 2006 2.421 2.485 2.421 2.455 981,207 +0.02(+0.84%)
Feb 22, 2006 2.382 2.444 2.368 2.435 1,466,338 +0.08(+3.29%)
Feb 21, 2006 2.512 2.535 2.341 2.357 2,056,113 -0.06(-2.46%)
Feb 17, 2006 2.428 2.439 2.380 2.416 1,382,272 +0.01(+0.28%)
Feb 16, 2006 2.437 2.469 2.357 2.410 4,469,507 -0.02(-0.85%)
Feb 15, 2006 2.451 2.487 2.419 2.430 2,674,786 +0.03(+1.33%)
Feb 14, 2006 2.419 2.446 2.375 2.398 1,587,183 -0.02(-0.85%)
Feb 13, 2006 2.485 2.487 2.398 2.419 3,826,753 -0.08(-3.29%)
Feb 10, 2006 2.387 2.528 2.384 2.501 3,010,174 +0.19(+8.09%)
Feb 09, 2006 2.302 2.368 2.291 2.314 887,071 +0.01(+0.40%)
Feb 08, 2006 2.247 2.350 2.247 2.304 2,476,005 +0.11(+4.89%)
Feb 07, 2006 2.167 2.213 2.158 2.197 1,499,176 -0.02(-0.93%)
Feb 06, 2006 2.177 2.227 2.174 2.218 1,284,633 +0.06(+2.97%)
Feb 03, 2006 2.133 2.199 2.117 2.154 2,455,864 -0.00(-0.11%)
Feb 02, 2006 2.170 2.183 2.124 2.156 1,333,233 +0.04(+2.05%)
Feb 01, 2006 2.122 2.149 2.072 2.113 1,299,957 -0.00(-0.22%)
Jan 31, 2006 2.101 2.122 2.042 2.117 1,711,092 -0.04(-2.01%)
Jan 30, 2006 2.124 2.170 2.099 2.161 1,254,859 -0.02(-0.73%)
Jan 27, 2006 2.234 2.257 2.147 2.177 1,423,429 -0.04(-1.95%)
Jan 26, 2006 2.238 2.284 2.211 2.220 1,534,204 +0.00(+0.10%)
Jan 25, 2006 2.206 2.268 2.199 2.218 1,263,616 +0.00(+0.21%)
Jan 24, 2006 2.177 2.225 2.163 2.213 676,468 +0.04(+1.89%)
Jan 23, 2006 2.090 2.174 2.051 2.172 1,171,231 +0.09(+4.16%)
Jan 20, 2006 2.115 2.135 2.062 2.085 928,228 -0.02(-0.76%)
Jan 19, 2006 2.012 2.101 2.010 2.101 1,098,549 +0.13(+6.85%)
Jan 18, 2006 2.030 2.037 1.955 1.966 1,015,359 -0.04(-2.16%)
Jan 17, 2006 2.017 2.044 1.955 2.010 1,471,592 +0.01(+0.69%)
Jan 13, 2006 2.035 2.049 1.996 1.996 496,952 -0.07(-3.32%)
Jan 12, 2006 2.067 2.087 2.017 2.065 662,019 +0.02(+1.01%)
Jan 11, 2006 2.021 2.072 2.021 2.044 697,484 +0.04(+2.17%)
Jan 10, 2006 1.998 2.030 1.978 2.001 1,454,954 -0.06(-2.99%)
Jan 09, 2006 2.056 2.076 2.010 2.062 1,799,975 +0.00(+0.11%)
Jan 06, 2006 2.005 2.067 1.987 2.060 1,669,059 +0.07(+3.56%)
Jan 05, 2006 1.934 2.008 1.928 1.989 1,908,560 +0.06(+2.95%)
Jan 04, 2006 1.868 1.948 1.861 1.932 1,290,325 +0.06(+3.42%)
Jan 03, 2006 1.827 1.880 1.827 1.868 1,910,749 +0.15(+8.63%)
Dec 30, 2005 1.754 1.768 1.708 1.720 430,838 -0.03(-1.44%)
Dec 29, 2005 1.727 1.772 1.727 1.745 226,802 +0.03(+1.46%)
Dec 28, 2005 1.718 1.727 1.702 1.720 422,956 -0.02(-0.92%)
Dec 27, 2005 1.749 1.756 1.713 1.736 359,907 -0.01(-0.78%)
Dec 23, 2005 1.756 1.786 1.738 1.749 430,838 -0.00(-0.26%)
Dec 22, 2005 1.784 1.795 1.738 1.754 652,387 -0.02(-1.16%)
Dec 21, 2005 1.784 1.793 1.756 1.775 830,589 +0.00(+0.13%)
Dec 20, 2005 1.697 1.772 1.690 1.772 1,102,052 +0.10(+5.87%)
Dec 19, 2005 1.765 1.779 1.644 1.674 1,792,969 -0.10(-5.42%)
Dec 16, 2005 1.745 1.816 1.743 1.770 1,853,392 +0.02(+1.04%)
Dec 15, 2005 1.738 1.752 1.690 1.752 1,910,311 +0.00(+0.00%)
Dec 14, 2005 1.816 1.823 1.727 1.752 1,178,237 -0.10(-5.19%)
Dec 13, 2005 1.772 1.852 1.752 1.848 2,001,821 +0.08(+4.52%)
Dec 12, 2005 1.761 1.770 1.743 1.768 2,308,749 -0.02(-1.28%)
Dec 09, 2005 1.775 1.795 1.761 1.791 954,936 -0.00(-0.13%)
Dec 08, 2005 1.797 1.811 1.768 1.793 1,509,684 -0.03(-1.88%)
Dec 07, 2005 1.891 1.903 1.816 1.827 2,149,812 -0.09(-4.76%)
Dec 06, 2005 1.916 1.941 1.864 1.918 2,988,282 +0.03(+1.82%)
Dec 05, 2005 1.944 1.944 1.864 1.884 1,119,128 -0.07(-3.73%)
Dec 02, 2005 1.994 1.998 1.953 1.957 900,206 -0.03(-1.61%)
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.