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 )

7.230 -0.110 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2002 0.5367 0.5459 0.5253 0.5253 1,020,175 +0.00(+0.00%)
Oct 30, 2002 0.4956 0.5253 0.4956 0.5253 1,036,813 +0.05(+9.52%)
Oct 29, 2002 0.4910 0.4956 0.4796 0.4796 274,090 -0.02(-4.55%)
Oct 28, 2002 0.5436 0.5618 0.5025 0.5025 3,548,284 -0.03(-5.98%)
Oct 25, 2002 0.5070 0.5344 0.5070 0.5344 1,167,291 +0.03(+6.36%)
Oct 24, 2002 0.5070 0.5184 0.4910 0.5025 993,029 +0.00(+0.92%)
Oct 23, 2002 0.4522 0.4979 0.4522 0.4979 2,493,081 +0.06(+12.95%)
Oct 22, 2002 0.4317 0.4591 0.4317 0.4408 2,141,055 +0.01(+2.66%)
Oct 21, 2002 0.4362 0.4408 0.4294 0.4294 1,035,062 -0.01(-1.57%)
Oct 18, 2002 0.4294 0.4385 0.4294 0.4362 2,686,608 +0.01(+1.60%)
Oct 17, 2002 0.4339 0.4362 0.4180 0.4294 4,803,144 +0.00(+0.53%)
Oct 16, 2002 0.4431 0.4431 0.4271 0.4271 108,585,216 -0.01(-3.11%)
Oct 15, 2002 0.4339 0.4568 0.4339 0.4408 743,896 +0.02(+4.89%)
Oct 14, 2002 0.4408 0.4568 0.4111 0.4202 43,784 -0.04(-8.00%)
Oct 11, 2002 0.4796 0.4796 0.4545 0.4568 680,409 +0.00(+0.00%)
Oct 10, 2002 0.4682 0.4796 0.4454 0.4568 3,264,124 -0.01(-2.91%)
Oct 09, 2002 0.4888 0.4888 0.4705 0.4705 81,438 -0.02(-4.19%)
Oct 08, 2002 0.5025 0.5139 0.4865 0.4910 2,025,902 +0.00(+0.00%)
Oct 07, 2002 0.5139 0.5184 0.4910 0.4910 366,037 -0.02(-3.15%)
Oct 04, 2002 0.5139 0.5413 0.5025 0.5070 110,073,888 +0.01(+1.37%)
Oct 03, 2002 0.4796 0.5253 0.4796 0.5002 954,936 +0.04(+8.42%)
Oct 02, 2002 0.4796 0.5413 0.4568 0.4614 2,786,874 -0.02(-3.81%)
Oct 01, 2002 0.4454 0.4796 0.4431 0.4796 776,296 +0.04(+9.37%)
Sep 30, 2002 0.4339 0.4568 0.4043 0.4385 3,105,187 -0.00(-0.52%)
Sep 27, 2002 0.4728 0.4773 0.4339 0.4408 3,300,465 -0.05(-11.06%)
Sep 26, 2002 0.5253 0.5253 0.4933 0.4956 366,912 -0.02(-3.98%)
Sep 25, 2002 0.5253 0.5253 0.5116 0.5162 492,136 -0.01(-1.31%)
Sep 24, 2002 0.5367 0.5390 0.5116 0.5230 1,391,467 -0.02(-3.38%)
Sep 23, 2002 0.5664 0.5664 0.5253 0.5413 825,335 -0.04(-7.06%)
Sep 20, 2002 0.5710 0.5847 0.5641 0.5824 549,931 +0.02(+3.66%)
Sep 19, 2002 0.6281 0.6281 0.5596 0.5618 3,327,611 -0.05(-7.87%)
Sep 18, 2002 0.6372 0.6418 0.6075 0.6098 247,381 -0.03(-4.30%)
Sep 17, 2002 0.6715 0.6715 0.6326 0.6372 319,188 -0.03(-4.12%)
Sep 16, 2002 0.6966 0.6966 0.6601 0.6646 195,278 -0.02(-3.32%)
Sep 13, 2002 0.6920 0.7080 0.6852 0.6875 156,310 -0.01(-0.99%)
Sep 12, 2002 0.7057 0.7080 0.6852 0.6943 835,405 -0.02(-2.88%)
Sep 11, 2002 0.7012 0.7172 0.7012 0.7149 200,970 +0.02(+2.29%)
Sep 10, 2002 0.6966 0.7103 0.6897 0.6989 157,623 -0.01(-1.61%)
Sep 09, 2002 0.7080 0.7217 0.7034 0.7103 116,028 +0.03(+3.67%)
Sep 06, 2002 0.6989 0.6989 0.6738 0.6852 193,964 -0.01(-1.32%)
Sep 05, 2002 0.7172 0.7172 0.6783 0.6943 119,531 -0.02(-3.18%)
Sep 04, 2002 0.6897 0.7263 0.6897 0.7172 343,707 -0.03(-3.68%)
Sep 03, 2002 0.7811 0.7811 0.7377 0.7446 436,530 -0.04(-5.51%)
Aug 30, 2002 0.7651 0.7880 0.7651 0.7880 2,345,966 +0.04(+5.18%)
Aug 29, 2002 0.7217 0.7628 0.6966 0.7491 846,351 +0.02(+2.50%)
Aug 28, 2002 0.7331 0.7377 0.7126 0.7309 226,365 -0.00(-0.31%)
Aug 27, 2002 0.7468 0.7537 0.7080 0.7331 1,275,438 +0.01(+1.26%)
Aug 26, 2002 0.7080 0.7537 0.7080 0.7240 899,330 +0.03(+3.93%)
Aug 23, 2002 0.6692 0.7400 0.6692 0.6966 567,445 +0.01(+1.67%)
Aug 22, 2002 0.6783 0.6920 0.6646 0.6852 1,607,323 +0.02(+3.09%)
Aug 21, 2002 0.6555 0.6715 0.6395 0.6646 4,377,998 +0.02(+3.19%)
Aug 20, 2002 0.6829 0.6920 0.6395 0.6441 1,825,370 -0.02(-3.42%)
Aug 16, 2002 0.6623 0.6669 0.6395 0.6669 2,469,000 +0.03(+4.29%)
Aug 15, 2002 0.6623 0.6692 0.6395 0.6395 1,740,428 -0.03(-4.44%)
Aug 14, 2002 0.6715 0.6738 0.6395 0.6692 1,382,710 +0.01(+1.03%)
Aug 13, 2002 0.6875 0.7286 0.6463 0.6623 13,509,665 -0.06(-7.94%)
Aug 12, 2002 0.7994 0.7994 0.7012 0.7194 4,327,208 -0.12(-14.17%)
Aug 07, 2002 0.7994 0.8679 0.7994 0.8382 2,416,459 +0.07(+8.58%)
Aug 06, 2002 0.7628 0.7880 0.7605 0.7720 827,086 +0.00(+0.00%)
Aug 05, 2002 0.8108 0.8176 0.7537 0.7720 167,256 -0.05(-5.85%)
Aug 02, 2002 0.7537 0.8222 0.7491 0.8199 1,071,841 +0.09(+12.19%)
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.