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:

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

7.720 -0.160 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 1.272 1.302 1.268 1.281 1,156,782 +0.01(+0.90%)
Jun 29, 2005 1.252 1.279 1.252 1.270 894,514 +0.02(+1.46%)
Jun 28, 2005 1.249 1.261 1.231 1.252 1,785,526 -0.02(-1.26%)
Jun 27, 2005 1.272 1.272 1.226 1.268 331,009 +0.01(+0.73%)
Jun 24, 2005 1.263 1.263 1.215 1.258 699,236 +0.01(+0.92%)
Jun 23, 2005 1.320 1.325 1.231 1.247 916,844 -0.06(-4.88%)
Jun 22, 2005 1.297 1.318 1.293 1.311 2,905,968 +0.02(+1.23%)
Jun 21, 2005 1.286 1.306 1.279 1.295 1,474,657 +0.01(+0.71%)
Jun 20, 2005 1.274 1.313 1.274 1.286 1,594,188 -0.01(-1.05%)
Jun 17, 2005 1.288 1.316 1.286 1.300 2,197,537 +0.03(+2.71%)
Jun 16, 2005 1.233 1.270 1.229 1.265 1,465,024 +0.06(+4.92%)
Jun 15, 2005 1.226 1.229 1.179 1.206 496,514 -0.03(-2.40%)
Jun 14, 2005 1.222 1.256 1.167 1.236 700,111 +0.02(+1.31%)
Jun 13, 2005 1.236 1.254 1.210 1.220 923,850 +0.00(+0.38%)
Jun 10, 2005 1.167 1.229 1.167 1.215 496,076 +0.06(+5.56%)
Jun 09, 2005 1.144 1.158 1.131 1.151 1,427,808 -0.03(-2.32%)
Jun 08, 2005 1.181 1.199 1.167 1.179 1,000,472 +0.00(+0.39%)
Jun 07, 2005 1.231 1.231 1.165 1.174 2,264,527 -0.07(-5.34%)
Jun 06, 2005 1.279 1.279 1.183 1.240 1,708,027 -0.06(-4.74%)
Jun 03, 2005 1.336 1.336 1.293 1.302 1,223,335 -0.02(-1.38%)
Jun 02, 2005 1.295 1.343 1.295 1.320 1,437,878 +0.03(+2.30%)
Jun 01, 2005 1.290 1.322 1.281 1.290 3,793,477 -0.02(-1.74%)
May 31, 2005 1.313 1.352 1.284 1.313 2,324,511 +0.01(+1.05%)
May 27, 2005 1.231 1.318 1.231 1.300 1,644,102 +0.06(+4.98%)
May 26, 2005 1.229 1.256 1.226 1.238 324,442 +0.01(+0.74%)
May 25, 2005 1.247 1.247 1.199 1.229 1,103,803 -0.00(-0.19%)
May 24, 2005 1.199 1.238 1.190 1.231 603,786 +0.04(+3.65%)
May 23, 2005 1.176 1.206 1.176 1.188 322,252 -0.00(-0.38%)
May 20, 2005 1.169 1.206 1.156 1.192 715,874 +0.01(+0.77%)
May 19, 2005 1.167 1.185 1.151 1.183 1,487,354 +0.03(+2.78%)
May 18, 2005 1.142 1.174 1.133 1.151 1,745,244 +0.03(+2.86%)
May 17, 2005 1.149 1.149 1.092 1.119 1,202,318 -0.01(-0.61%)
May 16, 2005 1.108 1.147 1.108 1.126 939,174 +0.02(+1.65%)
May 13, 2005 1.119 1.163 1.089 1.108 860,362 -0.03(-2.22%)
May 12, 2005 1.174 1.188 1.119 1.133 748,712 -0.04(-3.50%)
May 11, 2005 1.153 1.179 1.101 1.174 1,197,064 +0.03(+2.80%)
May 10, 2005 1.197 1.199 1.131 1.142 3,059,651 -0.06(-4.94%)
May 09, 2005 1.222 1.222 1.183 1.201 4,804,020 -0.02(-1.31%)
May 06, 2005 1.274 1.290 1.204 1.217 6,290,937 -0.05(-4.14%)
May 05, 2005 1.272 1.290 1.210 1.270 2,531,174 -0.00(-0.18%)
May 04, 2005 1.215 1.290 1.215 1.272 3,314,038 +0.08(+6.70%)
May 03, 2005 1.199 1.229 1.174 1.192 1,252,232 -0.02(-1.69%)
May 02, 2005 1.208 1.217 1.190 1.213 1,133,577 +0.02(+1.92%)
Apr 29, 2005 1.137 1.199 1.137 1.190 1,411,170 +0.06(+5.25%)
Apr 28, 2005 1.153 1.174 1.124 1.131 752,653 -0.05(-3.88%)
Apr 27, 2005 1.147 1.194 1.131 1.176 1,178,675 +0.02(+1.98%)
Apr 26, 2005 1.156 1.165 1.121 1.153 2,165,136 -0.01(-0.98%)
Apr 25, 2005 1.156 1.176 1.156 1.165 1,182,177 +0.01(+1.19%)
Apr 22, 2005 1.167 1.179 1.144 1.151 1,280,692 -0.01(-0.79%)
Apr 21, 2005 1.165 1.184 1.147 1.160 522,347 +0.02(+1.60%)
Apr 20, 2005 1.183 1.188 1.119 1.142 1,343,304 -0.03(-2.15%)
Apr 19, 2005 1.137 1.181 1.137 1.167 2,434,410 +0.03(+2.61%)
Apr 18, 2005 1.096 1.140 1.083 1.137 2,025,026 +0.02(+2.05%)
Apr 15, 2005 1.137 1.163 1.108 1.115 1,031,559 -0.01(-1.01%)
Apr 14, 2005 1.199 1.208 1.126 1.126 4,272,040 -0.05(-4.64%)
Apr 13, 2005 1.206 1.247 1.181 1.181 5,900,380 -0.00(-0.19%)
Apr 12, 2005 1.135 1.190 1.126 1.183 1,005,726 +0.06(+5.28%)
Apr 11, 2005 1.110 1.165 1.110 1.124 375,231 +0.02(+1.44%)
Apr 08, 2005 1.133 1.133 1.101 1.108 665,084 -0.02(-1.82%)
Apr 07, 2005 1.089 1.131 1.087 1.128 1,419,051 +0.07(+6.47%)
Apr 06, 2005 1.083 1.110 1.060 1.060 1,390,153 -0.00(-0.21%)
Apr 05, 2005 1.085 1.108 1.055 1.062 662,895 +0.00(+0.00%)
Apr 04, 2005 1.096 1.096 1.039 1.062 1,111,684 -0.03(-2.72%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.