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 (%)
Aug 29, 2003 0.6349 0.6463 0.6281 0.6395 1,629,216 +0.01(+1.08%)
Aug 28, 2003 0.6509 0.6532 0.6281 0.6326 3,223,404 -0.02(-3.48%)
Aug 27, 2003 0.6555 0.6623 0.6372 0.6555 2,454,113 +0.01(+2.14%)
Aug 26, 2003 0.6052 0.6509 0.6052 0.6418 2,244,386 +0.04(+6.04%)
Aug 25, 2003 0.6372 0.6372 0.6007 0.6052 1,284,195 -0.03(-4.33%)
Aug 22, 2003 0.6509 0.6509 0.6304 0.6326 1,806,542 -0.02(-2.81%)
Aug 21, 2003 0.6601 0.6623 0.6395 0.6509 6,574,659 -0.05(-6.56%)
Aug 20, 2003 0.6852 0.7012 0.6646 0.6966 5,929,716 +0.01(+2.01%)
Aug 19, 2003 0.6897 0.6989 0.6783 0.6829 16,008,876 +0.01(+1.70%)
Aug 18, 2003 0.6852 0.6852 0.6646 0.6715 845,038 +0.01(+1.38%)
Aug 15, 2003 0.6555 0.6623 0.6555 0.6623 1,047,321 +0.01(+2.11%)
Aug 14, 2003 0.6509 0.6509 0.6349 0.6486 609,478 +0.00(+0.71%)
Aug 13, 2003 0.6326 0.6486 0.6235 0.6441 1,809,169 +0.01(+2.17%)
Aug 12, 2003 0.6760 0.6760 0.6281 0.6304 11,882,638 -0.03(-5.15%)
Aug 11, 2003 0.6669 0.6669 0.6463 0.6646 1,241,724 +0.01(+1.04%)
Aug 08, 2003 0.6395 0.6578 0.6304 0.6578 6,783,511 +0.04(+5.88%)
Aug 07, 2003 0.5938 0.6235 0.5893 0.6212 2,124,855 +0.04(+6.67%)
Aug 06, 2003 0.6121 0.6121 0.5778 0.5824 3,082,419 -0.02(-3.04%)
Aug 05, 2003 0.5847 0.6235 0.5824 0.6007 8,309,396 +0.02(+3.54%)
Aug 04, 2003 0.5824 0.5847 0.5481 0.5801 1,789,904 -0.01(-2.31%)
Aug 01, 2003 0.6167 0.6212 0.5915 0.5938 3,799,606 -0.03(-4.06%)
Jul 31, 2003 0.6258 0.6349 0.6144 0.6189 2,565,325 -0.01(-1.45%)
Jul 30, 2003 0.6441 0.6486 0.6167 0.6281 1,778,520 -0.01(-1.43%)
Jul 29, 2003 0.6623 0.6623 0.6326 0.6372 464,552 -0.03(-4.45%)
Jul 28, 2003 0.6760 0.6760 0.6601 0.6669 603,348 -0.01(-2.01%)
Jul 25, 2003 0.6806 0.6806 0.6738 0.6806 1,341,552 +0.01(+1.02%)
Jul 24, 2003 0.6829 0.6829 0.6738 0.6738 713,247 -0.00(-0.34%)
Jul 23, 2003 0.6943 0.6966 0.6738 0.6760 2,505,341 -0.01(-1.99%)
Jul 22, 2003 0.6646 0.7012 0.6509 0.6897 3,428,753 +0.03(+4.86%)
Jul 21, 2003 0.6806 0.6852 0.6509 0.6578 1,064,397 -0.02(-3.03%)
Jul 18, 2003 0.6966 0.6966 0.6760 0.6783 2,145,871 -0.01(-1.66%)
Jul 17, 2003 0.6966 0.7057 0.6829 0.6897 736,015 +0.00(+0.67%)
Jul 16, 2003 0.7172 0.7172 0.6852 0.6852 1,116,939 -0.03(-4.46%)
Jul 15, 2003 0.7309 0.7309 0.7126 0.7172 3,643,734 -0.01(-0.95%)
Jul 14, 2003 0.7286 0.7309 0.7194 0.7240 380,923 +0.00(+0.32%)
Jul 11, 2003 0.7263 0.7354 0.7126 0.7217 760,096 -0.01(-1.86%)
Jul 10, 2003 0.7240 0.7354 0.7126 0.7354 1,386,212 -0.01(-1.23%)
Jul 09, 2003 0.7217 0.7491 0.7194 0.7446 2,731,268 +0.02(+2.84%)
Jul 08, 2003 0.7012 0.7309 0.7012 0.7240 327,069 +0.02(+2.26%)
Jul 07, 2003 0.7263 0.7286 0.7012 0.7080 903,271 -0.02(-2.21%)
Jul 03, 2003 0.7286 0.7514 0.7217 0.7240 498,266 -0.00(-0.63%)
Jul 02, 2003 0.7263 0.7423 0.7194 0.7286 1,946,652 +0.01(+1.59%)
Jul 01, 2003 0.6783 0.7172 0.6623 0.7172 792,496 +0.03(+4.67%)
Jun 30, 2003 0.6806 0.6852 0.6646 0.6852 3,616,588 +0.00(+0.67%)
Jun 27, 2003 0.6966 0.6966 0.6646 0.6806 1,989,123 -0.01(-1.97%)
Jun 26, 2003 0.7331 0.7331 0.6943 0.6943 668,149 -0.04(-5.59%)
Jun 25, 2003 0.7537 0.7560 0.7331 0.7354 689,603 -0.02(-2.13%)
Jun 24, 2003 0.7400 0.7583 0.7400 0.7514 1,368,261 +0.03(+3.46%)
Jun 23, 2003 0.7674 0.7674 0.7126 0.7263 2,366,544 -0.05(-5.92%)
Jun 20, 2003 0.7834 0.7948 0.7583 0.7720 1,679,568 -0.03(-3.70%)
Jun 19, 2003 0.7948 0.8108 0.7948 0.8017 1,271,935 +0.00(+0.29%)
Jun 18, 2003 0.8154 0.8222 0.7834 0.7994 739,080 -0.02(-1.96%)
Jun 17, 2003 0.8336 0.8428 0.8154 0.8154 1,046,446 -0.00(-0.56%)
Jun 16, 2003 0.8336 0.8542 0.8199 0.8199 831,027 -0.00(-0.28%)
Jun 13, 2003 0.8405 0.8405 0.8176 0.8222 1,225,086 -0.01(-0.83%)
Jun 12, 2003 0.8154 0.8313 0.7994 0.8291 745,647 +0.01(+1.68%)
Jun 11, 2003 0.8108 0.8154 0.7902 0.8154 295,544 +0.02(+2.00%)
Jun 10, 2003 0.8405 0.8405 0.7994 0.7994 1,657,238 -0.02(-2.78%)
Jun 09, 2003 0.8336 0.8451 0.8199 0.8222 193,089 -0.00(-0.55%)
Jun 06, 2003 0.8428 0.8565 0.8268 0.8268 3,518,511 +0.01(+0.84%)
Jun 05, 2003 0.7971 0.8336 0.7925 0.8199 1,810,921 +0.03(+4.06%)
Jun 04, 2003 0.7628 0.7994 0.7605 0.7880 7,316,367 +0.04(+4.86%)
Jun 03, 2003 0.7423 0.7514 0.7240 0.7514 189,586 +0.00(+0.30%)
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.