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 )

6.145 USD +0.055 (+0.90%)
Streaming Delayed Price Updated: 1:15 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.93 12.42 11.57 11.84 955,896 +0.23(+1.98%)
Nov 26, 2008 10.88 11.80 10.74 11.61 500,335 +0.52(+4.69%)
Nov 25, 2008 11.42 11.74 10.76 11.09 522,545 -0.30(-2.63%)
Nov 24, 2008 11.15 11.75 10.84 11.39 451,500 +0.27(+2.43%)
Nov 21, 2008 10.32 11.44 9.960 11.12 816,253 +1.54(+16.08%)
Nov 20, 2008 10.45 10.62 9.490 9.580 418,387 -0.88(-8.41%)
Nov 19, 2008 10.98 11.19 10.32 10.46 513,794 -0.75(-6.69%)
Nov 18, 2008 11.32 11.59 10.75 11.21 788,825 +0.06(+0.54%)
Nov 17, 2008 10.75 11.48 10.62 11.15 381,695 +0.20(+1.83%)
Nov 14, 2008 11.00 11.41 10.77 10.95 0 -0.55(-4.78%)
Nov 13, 2008 10.69 11.50 9.990 11.50 1,045,229 +0.99(+9.42%)
Nov 12, 2008 10.54 10.98 10.11 10.51 704,961 -0.55(-4.97%)
Nov 11, 2008 10.71 11.69 10.42 11.06 505,368 -0.12(-1.07%)
Nov 10, 2008 11.48 11.52 10.60 11.18 380,995 -0.32(-2.78%)
Nov 07, 2008 10.83 11.50 10.68 11.50 0 +0.86(+8.08%)
Nov 06, 2008 10.81 11.08 10.03 10.64 638,122 +0.04(+0.38%)
Nov 05, 2008 11.49 11.55 10.50 10.60 480,814 -1.55(-12.76%)
Nov 04, 2008 11.95 12.44 11.66 12.15 425,163 +0.46(+3.93%)
Nov 03, 2008 11.03 11.81 10.59 11.69 360,864 +0.57(+5.13%)
Oct 31, 2008 11.54 12.03 10.99 11.12 468,460 -0.46(-3.97%)
Oct 30, 2008 11.04 11.70 10.81 11.58 577,451 +0.76(+7.02%)
Oct 29, 2008 10.61 11.64 10.32 10.82 496,511 +0.48(+4.64%)
Oct 28, 2008 9.700 10.64 9.430 10.34 680,196 +1.36(+15.14%)
Oct 27, 2008 9.170 9.420 8.890 8.980 361,198 -0.09(-0.99%)
Oct 24, 2008 8.480 9.540 8.480 9.070 634,244 -0.76(-7.73%)
Oct 23, 2008 9.430 9.950 9.030 9.830 656,530 +0.31(+3.26%)
Oct 22, 2008 9.970 10.24 8.960 9.520 573,421 -1.44(-13.14%)
Oct 21, 2008 11.26 11.43 10.84 10.96 276,987 -0.79(-6.72%)
Oct 20, 2008 11.43 11.90 11.16 11.75 599,918 +0.82(+7.50%)
Oct 17, 2008 10.63 11.90 10.09 10.93 0 +0.44(+4.19%)
Oct 16, 2008 10.29 10.77 9.820 10.49 1,073,153 +0.27(+2.64%)
Oct 15, 2008 11.20 11.41 9.960 10.22 620,785 -1.80(-14.98%)
Oct 14, 2008 11.94 12.11 10.93 12.02 1,081,092 +1.10(+10.07%)
Oct 13, 2008 10.00 11.12 10.00 10.92 563,392 +2.15(+24.52%)
Oct 10, 2008 8.480 9.510 7.800 8.770 0 -0.48(-5.19%)
Oct 09, 2008 10.26 10.62 9.190 9.250 530,943 -0.28(-2.94%)
Oct 08, 2008 9.370 10.34 8.760 9.530 1,238,358 -0.65(-6.39%)
Oct 07, 2008 11.54 11.61 10.12 10.18 654,941 -0.98(-8.78%)
Oct 06, 2008 12.62 13.10 10.38 11.16 906,405 -1.97(-15.00%)
Oct 03, 2008 13.47 14.31 13.07 13.13 0 -0.20(-1.50%)
Oct 02, 2008 13.98 14.02 12.78 13.33 411,348 -0.99(-6.91%)
Oct 01, 2008 13.83 14.52 13.46 14.32 585,171 +0.60(+4.37%)
Sep 30, 2008 13.11 13.98 12.93 13.72 672,443 +1.08(+8.54%)
Sep 29, 2008 13.91 13.91 12.12 12.64 603,248 -2.01(-13.72%)
Sep 26, 2008 14.13 14.95 14.05 14.65 0 +0.06(+0.41%)
Sep 25, 2008 14.31 14.98 14.21 14.59 682,512 +1.06(+7.83%)
Sep 24, 2008 13.57 13.99 13.30 13.53 520,217 +0.11(+0.82%)
Sep 23, 2008 13.70 14.42 13.13 13.42 687,338 -0.20(-1.47%)
Sep 22, 2008 14.27 14.47 13.50 13.62 1,030,229 -0.36(-2.58%)
Sep 19, 2008 13.15 14.25 12.15 13.98 0 +2.12(+17.88%)
Sep 18, 2008 11.99 12.16 11.01 11.86 1,559,699 +0.20(+1.72%)
Sep 17, 2008 12.38 12.57 11.50 11.66 1,245,766 -1.40(-10.72%)
Sep 16, 2008 13.25 13.27 12.44 13.06 1,250,655 -0.57(-4.18%)
Sep 15, 2008 13.83 14.05 13.51 13.63 879,459 -0.70(-4.88%)
Sep 12, 2008 13.69 14.65 13.65 14.33 0 +0.57(+4.14%)
Sep 11, 2008 13.22 13.82 13.05 13.76 807,277 +0.18(+1.33%)
Sep 10, 2008 13.99 14.32 13.50 13.58 611,499 -0.30(-2.16%)
Sep 09, 2008 14.73 14.81 13.77 13.88 527,504 -1.12(-7.47%)
Sep 08, 2008 15.71 15.76 14.86 15.00 383,164 -0.20(-1.32%)
Sep 05, 2008 14.96 15.32 14.69 15.20 0 -0.11(-0.72%)
Sep 04, 2008 15.84 15.94 15.07 15.31 375,649 -0.89(-5.49%)
Sep 03, 2008 16.61 16.83 15.95 16.20 646,856 -0.53(-3.17%)
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.