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 (%)
Jul 29, 2011 5.760 5.854 5.724 5.822 2,184,829 +0.07(+1.21%)
Jul 28, 2011 5.878 5.878 5.723 5.753 3,069,553 -0.15(-2.57%)
Jul 27, 2011 6.008 6.010 5.875 5.904 4,062,859 -0.20(-3.35%)
Jul 26, 2011 6.104 6.128 6.030 6.109 2,067,683 -0.01(-0.12%)
Jul 25, 2011 6.095 6.167 6.068 6.116 1,577,766 +0.00(+0.04%)
Jul 22, 2011 6.119 6.119 6.092 6.114 3,082,717 +0.06(+1.03%)
Jul 21, 2011 6.030 6.063 5.986 6.051 14,460,055 +0.09(+1.58%)
Jul 20, 2011 6.008 6.030 5.945 5.957 2,238,524 -0.06(-1.00%)
Jul 19, 2011 6.051 6.075 6.003 6.018 3,175,013 -0.02(-0.40%)
Jul 18, 2011 6.097 6.109 6.022 6.042 1,450,683 -0.11(-1.80%)
Jul 15, 2011 6.208 6.208 6.102 6.153 1,228,779 +0.01(+0.16%)
Jul 14, 2011 6.275 6.285 6.133 6.143 2,351,651 -0.12(-1.85%)
Jul 13, 2011 6.246 6.336 6.220 6.259 1,538,355 +0.07(+1.09%)
Jul 12, 2011 6.133 6.263 6.133 6.191 1,558,762 +0.06(+0.98%)
Jul 11, 2011 6.196 6.218 6.121 6.131 1,814,406 -0.16(-2.53%)
Jul 08, 2011 6.381 6.386 6.244 6.290 1,840,724 -0.03(-0.50%)
Jul 07, 2011 6.437 6.463 6.283 6.321 2,293,435 -0.07(-1.13%)
Jul 06, 2011 6.456 6.475 6.379 6.393 1,181,946 -0.07(-1.08%)
Jul 05, 2011 6.557 6.569 6.461 6.463 1,189,410 -0.06(-0.92%)
Jul 01, 2011 6.543 6.584 6.499 6.524 1,049,960 -0.02(-0.29%)
Jun 30, 2011 6.579 6.579 6.507 6.543 839,298 -0.01(-0.15%)
Jun 29, 2011 6.555 6.581 6.466 6.552 852,017 +0.01(+0.11%)
Jun 28, 2011 6.463 6.557 6.450 6.545 717,910 +0.11(+1.65%)
Jun 27, 2011 6.410 6.456 6.374 6.439 635,701 +0.03(+0.49%)
Jun 24, 2011 6.408 6.449 6.362 6.408 1,403,837 +0.03(+0.49%)
Jun 23, 2011 6.360 6.403 6.295 6.377 993,276 +0.00(+0.00%)
Jun 22, 2011 6.386 6.430 6.369 6.377 715,245 -0.03(-0.53%)
Jun 21, 2011 6.336 6.437 6.297 6.410 872,300 +0.01(+0.15%)
Jun 20, 2011 6.401 6.408 6.379 6.401 883,678 +0.03(+0.53%)
Jun 17, 2011 6.299 6.377 6.259 6.367 1,097,030 +0.06(+0.99%)
Jun 16, 2011 6.169 6.316 6.148 6.304 1,531,140 +0.10(+1.63%)
Jun 15, 2011 6.143 6.230 6.114 6.203 1,026,154 +0.04(+0.59%)
Jun 14, 2011 6.181 6.222 6.157 6.167 1,718,070 -0.01(-0.23%)
Jun 13, 2011 6.172 6.203 6.145 6.181 918,934 +0.03(+0.43%)
Jun 10, 2011 6.153 6.169 6.104 6.155 1,117,819 -0.02(-0.35%)
Jun 09, 2011 6.143 6.184 6.131 6.177 796,056 +0.05(+0.79%)
Jun 08, 2011 6.179 6.203 6.102 6.128 809,734 -0.06(-0.93%)
Jun 07, 2011 6.268 6.273 6.177 6.186 1,247,492 -0.04(-0.66%)
Jun 06, 2011 6.405 6.430 6.220 6.227 1,519,542 -0.26(-3.97%)
Jun 03, 2011 6.338 6.497 6.324 6.485 1,573,988 +0.08(+1.28%)
May 24, 2011 6.442 6.454 6.391 6.403 1,901,729 -0.02(-0.30%)
May 23, 2011 6.461 6.461 6.374 6.422 759,571 -0.10(-1.51%)
May 20, 2011 6.536 6.610 6.521 6.521 1,324,401 -0.02(-0.33%)
May 19, 2011 6.574 6.632 6.509 6.543 1,922,892 -0.06(-0.84%)
May 18, 2011 6.627 6.644 6.552 6.598 1,001,251 -0.01(-0.22%)
May 17, 2011 6.514 6.620 6.502 6.613 1,838,059 +0.06(+0.96%)
May 16, 2011 6.562 6.634 6.540 6.550 1,635,745 -0.00(-0.04%)
May 13, 2011 6.692 6.697 6.528 6.552 1,259,178 -0.13(-1.98%)
May 12, 2011 6.646 6.699 6.601 6.685 1,251,880 +0.08(+1.28%)
May 11, 2011 6.630 6.644 6.524 6.601 1,446,096 -0.12(-1.79%)
May 10, 2011 6.687 6.750 6.620 6.721 1,014,323 +0.08(+1.20%)
May 09, 2011 6.639 6.685 6.577 6.642 1,792,209 +0.02(+0.25%)
May 06, 2011 6.678 6.752 6.567 6.625 1,614,532 +0.05(+0.81%)
May 05, 2011 6.560 6.601 6.525 6.572 1,552,842 -0.00(-0.07%)
May 04, 2011 6.581 6.617 6.545 6.577 1,715,430 +0.00(+0.00%)
May 03, 2011 6.579 6.651 6.538 6.577 1,857,362 -0.07(-1.05%)
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.