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 (%)
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%)
Apr 01, 2005 1.089 1.126 1.073 1.092 589,775 +0.02(+2.14%)
Mar 31, 2005 1.094 1.103 1.046 1.069 889,698 -0.00(-0.21%)
Mar 30, 2005 1.044 1.112 1.044 1.071 943,990 +0.04(+3.53%)
Mar 29, 2005 1.025 1.053 1.016 1.035 527,601 +0.02(+2.03%)
Mar 28, 2005 1.009 1.023 0.9912 1.014 618,673 -0.00(-0.22%)
Mar 24, 2005 1.023 1.051 0.9981 1.016 891,011 +0.02(+1.60%)
Mar 23, 2005 1.062 1.062 0.9707 1.000 1,394,969 -0.05(-4.78%)
Mar 22, 2005 1.087 1.126 1.005 1.051 865,616 -0.03(-2.95%)
Mar 21, 2005 1.087 1.110 1.067 1.083 887,509 -0.03(-2.47%)
Mar 18, 2005 1.142 1.142 1.103 1.110 388,367 -0.03(-2.61%)
Mar 17, 2005 1.103 1.151 1.103 1.140 1,782,899 +0.04(+3.31%)
Mar 16, 2005 1.071 1.131 1.048 1.103 1,054,765 +0.03(+2.98%)
Mar 15, 2005 1.051 1.076 1.032 1.071 3,239,167 +0.02(+1.74%)
Mar 14, 2005 1.099 1.112 1.051 1.053 3,072,348 -0.04(-3.56%)
Mar 11, 2005 1.119 1.147 1.089 1.092 1,021,489 -0.01(-1.24%)
Mar 10, 2005 1.131 1.165 1.096 1.105 2,227,748 -0.03(-2.42%)
Mar 09, 2005 1.147 1.185 1.096 1.133 2,310,500 -0.04(-3.13%)
Mar 08, 2005 1.210 1.210 1.142 1.169 1,624,837 -0.04(-3.58%)
Mar 07, 2005 1.215 1.242 1.201 1.213 1,610,826 -0.00(-0.19%)
Mar 04, 2005 1.242 1.256 1.190 1.215 1,573,610 -0.02(-1.48%)
Mar 03, 2005 1.265 1.279 1.210 1.233 1,563,977 -0.02(-1.82%)
Mar 02, 2005 1.256 1.261 1.247 1.256 2,163,823 +0.02(+1.85%)
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.