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 (%)
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%)
Sep 01, 2006 2.494 2.515 2.448 2.510 2,033,783 +0.01(+0.55%)
Aug 31, 2006 2.453 2.496 2.398 2.496 1,871,781 +0.09(+3.60%)
Aug 30, 2006 2.410 2.448 2.387 2.410 1,154,593 +0.03(+1.15%)
Aug 29, 2006 2.352 2.382 2.314 2.382 637,500 +0.03(+1.36%)
Aug 28, 2006 2.261 2.350 2.259 2.350 717,625 +0.07(+3.21%)
Aug 25, 2006 2.268 2.284 2.220 2.277 700,111 +0.01(+0.50%)
Aug 24, 2006 2.266 2.302 2.222 2.266 1,378,769 +0.01(+0.41%)
Aug 23, 2006 2.380 2.382 2.257 2.257 2,260,148 -0.13(-5.64%)
Aug 22, 2006 2.432 2.446 2.355 2.391 951,872 -0.06(-2.42%)
Aug 21, 2006 2.435 2.458 2.403 2.451 994,780 +0.02(+0.66%)
Aug 18, 2006 2.432 2.437 2.398 2.435 844,600 +0.02(+0.66%)
Aug 17, 2006 2.453 2.519 2.416 2.419 1,171,231 -0.01(-0.47%)
Aug 16, 2006 2.428 2.458 2.384 2.430 1,717,660 +0.03(+1.43%)
Aug 15, 2006 2.364 2.405 2.353 2.396 694,857 +0.09(+3.86%)
Aug 14, 2006 2.375 2.400 2.307 2.307 733,388 -0.05(-1.94%)
Aug 11, 2006 2.405 2.407 2.330 2.352 688,728 -0.05(-2.00%)
Aug 10, 2006 2.318 2.400 2.300 2.400 746,085 +0.08(+3.34%)
Aug 09, 2006 2.426 2.444 2.300 2.323 1,411,170 -0.05(-2.21%)
Aug 08, 2006 2.432 2.437 2.362 2.375 1,351,185 -0.03(-1.05%)
Aug 07, 2006 2.410 2.423 2.387 2.400 2,053,924 +0.03(+1.16%)
Aug 04, 2006 2.416 2.455 2.341 2.373 992,153 -0.01(-0.48%)
Aug 03, 2006 2.302 2.396 2.291 2.384 1,176,048 +0.04(+1.66%)
Aug 02, 2006 2.318 2.348 2.298 2.346 1,137,517 +0.03(+1.48%)
Aug 01, 2006 2.300 2.316 2.252 2.311 1,078,408 -0.01(-0.49%)
Jul 31, 2006 2.316 2.330 2.286 2.323 3,391,536 +0.01(+0.40%)
Jul 28, 2006 2.311 2.334 2.282 2.314 854,232 +0.04(+1.71%)
Jul 27, 2006 2.304 2.348 2.254 2.275 656,765 -0.03(-1.29%)
Jul 26, 2006 2.298 2.327 2.277 2.304 695,295 -0.01(-0.39%)
Jul 25, 2006 2.309 2.325 2.261 2.314 700,987 +0.01(+0.40%)
Jul 24, 2006 2.261 2.320 2.250 2.304 958,001 +0.07(+2.96%)
Jul 21, 2006 2.247 2.252 2.206 2.238 931,293 -0.01(-0.41%)
Jul 20, 2006 2.284 2.294 2.204 2.247 1,073,154 -0.02(-0.91%)
Jul 19, 2006 2.195 2.307 2.181 2.268 1,982,118 +0.07(+3.01%)
Jul 18, 2006 2.099 2.209 2.074 2.202 1,067,024 +0.11(+5.24%)
Jul 17, 2006 2.065 2.099 2.053 2.092 682,598 +0.02(+0.77%)
Jul 14, 2006 2.062 2.090 2.010 2.076 745,647 +0.02(+1.00%)
Jul 13, 2006 2.097 2.113 2.056 2.056 579,267 -0.09(-4.36%)
Jul 12, 2006 2.161 2.177 2.133 2.149 633,997 -0.03(-1.57%)
Jul 11, 2006 2.142 2.183 2.081 2.183 1,054,327 +0.02(+0.95%)
Jul 10, 2006 2.181 2.181 2.140 2.163 735,577 +0.02(+0.74%)
Jul 07, 2006 2.211 2.211 2.117 2.147 789,432 -0.06(-2.89%)
Jul 06, 2006 2.147 2.218 2.147 2.211 1,727,293 +0.09(+4.09%)
Jul 05, 2006 2.170 2.170 2.115 2.124 1,578,426 -0.10(-4.62%)
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.