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 )

7.080 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2002 0.4863 0.4908 0.4840 0.4840 484,504 +0.01(+2.40%)
Nov 27, 2002 0.4545 0.4795 0.4499 0.4727 324,323 +0.03(+6.12%)
Nov 26, 2002 0.4772 0.4772 0.4431 0.4454 4,145,354 -0.02(-4.39%)
Nov 25, 2002 0.4772 0.4818 0.4658 0.4658 4,232,486 -0.02(-3.30%)
Nov 22, 2002 0.4863 0.4931 0.4613 0.4818 1,796,320 -0.01(-1.85%)
Nov 21, 2002 0.5113 0.5158 0.4908 0.4908 2,649,154 -0.01(-1.37%)
Nov 20, 2002 0.5090 0.5090 0.4908 0.4977 1,382,665 +0.01(+2.34%)
Nov 19, 2002 0.4908 0.4999 0.4818 0.4863 738,418 -0.00(-0.47%)
Nov 18, 2002 0.4999 0.4999 0.4886 0.4886 74,369 +0.01(+2.38%)
Nov 15, 2002 0.4772 0.4795 0.4704 0.4772 90,212 +0.00(+0.00%)
Nov 14, 2002 0.4727 0.4772 0.4681 0.4772 492,865 +0.01(+2.44%)
Nov 13, 2002 0.4704 0.4704 0.4568 0.4658 202,867 -0.00(-0.97%)
Nov 12, 2002 0.4818 0.4818 0.4658 0.4704 210,788 -0.01(-2.36%)
Nov 11, 2002 0.4908 0.4977 0.4772 0.4818 1,250,647 +0.01(+2.91%)
Nov 08, 2002 0.4772 0.4954 0.4681 0.4681 2,002,267 -0.01(-1.90%)
Nov 07, 2002 0.4999 0.4999 0.4772 0.4772 651,727 -0.01(-2.33%)
Nov 06, 2002 0.4999 0.4999 0.4818 0.4886 157,101 -0.02(-4.44%)
Nov 05, 2002 0.5181 0.5181 0.5045 0.5113 1,292,012 -0.03(-5.46%)
Nov 04, 2002 0.5431 0.5499 0.5227 0.5408 916,202 +0.02(+3.93%)
Nov 01, 2002 0.5158 0.5431 0.5113 0.5204 184,384 -0.00(-0.43%)
Oct 31, 2002 0.5340 0.5431 0.5227 0.5227 1,025,337 +0.00(+0.00%)
Oct 30, 2002 0.4931 0.5227 0.4931 0.5227 1,042,059 +0.05(+9.52%)
Oct 29, 2002 0.4886 0.4931 0.4772 0.4772 275,476 -0.02(-4.55%)
Oct 28, 2002 0.5408 0.5590 0.4999 0.4999 3,566,237 -0.03(-5.98%)
Oct 25, 2002 0.5045 0.5317 0.5045 0.5317 1,173,197 +0.03(+6.36%)
Oct 24, 2002 0.5045 0.5158 0.4886 0.4999 998,053 +0.00(+0.92%)
Oct 23, 2002 0.4499 0.4954 0.4499 0.4954 2,505,695 +0.06(+12.95%)
Oct 22, 2002 0.4295 0.4568 0.4295 0.4386 2,151,888 +0.01(+2.66%)
Oct 21, 2002 0.4340 0.4386 0.4272 0.4272 1,040,299 -0.01(-1.57%)
Oct 18, 2002 0.4272 0.4363 0.4272 0.4340 2,700,201 +0.01(+1.60%)
Oct 17, 2002 0.4318 0.4340 0.4159 0.4272 4,827,446 +0.00(+0.53%)
Oct 16, 2002 0.4409 0.4409 0.4249 0.4249 109,134,600 -0.01(-3.11%)
Oct 15, 2002 0.4318 0.4545 0.4318 0.4386 747,660 +0.02(+4.89%)
Oct 14, 2002 0.4386 0.4545 0.4090 0.4181 44,005 -0.04(-8.00%)
Oct 11, 2002 0.4772 0.4772 0.4522 0.4545 683,851 +0.00(+0.00%)
Oct 10, 2002 0.4658 0.4772 0.4431 0.4545 3,280,639 -0.01(-2.91%)
Oct 09, 2002 0.4863 0.4863 0.4681 0.4681 81,850 -0.02(-4.19%)
Oct 08, 2002 0.4999 0.5113 0.4840 0.4886 2,036,152 +0.00(+0.00%)
Oct 07, 2002 0.5113 0.5158 0.4886 0.4886 367,889 -0.02(-3.15%)
Oct 04, 2002 0.5113 0.5386 0.4999 0.5045 110,630,800 +0.01(+1.37%)
Oct 03, 2002 0.4772 0.5227 0.4772 0.4977 959,768 +0.04(+8.42%)
Oct 02, 2002 0.4772 0.5386 0.4545 0.4590 2,800,974 -0.02(-3.81%)
Oct 01, 2002 0.4431 0.4772 0.4409 0.4772 780,224 +0.04(+9.38%)
Sep 30, 2002 0.4318 0.4545 0.4022 0.4363 3,120,897 -0.00(-0.52%)
Sep 27, 2002 0.4704 0.4749 0.4318 0.4386 3,317,163 -0.05(-11.06%)
Sep 26, 2002 0.5227 0.5227 0.4908 0.4931 368,769 -0.02(-3.98%)
Sep 25, 2002 0.5227 0.5227 0.5090 0.5136 494,626 -0.01(-1.31%)
Sep 24, 2002 0.5340 0.5363 0.5090 0.5204 1,398,507 -0.02(-3.38%)
Sep 23, 2002 0.5636 0.5636 0.5227 0.5386 829,511 -0.04(-7.06%)
Sep 20, 2002 0.5681 0.5817 0.5613 0.5795 552,713 +0.02(+3.66%)
Sep 19, 2002 0.6249 0.6249 0.5567 0.5590 3,344,447 -0.05(-7.87%)
Sep 18, 2002 0.6340 0.6386 0.6045 0.6067 248,633 -0.03(-4.30%)
Sep 17, 2002 0.6681 0.6681 0.6295 0.6340 320,802 -0.03(-4.12%)
Sep 16, 2002 0.6931 0.6931 0.6567 0.6613 196,266 -0.02(-3.32%)
Sep 13, 2002 0.6885 0.7045 0.6817 0.6840 157,101 -0.01(-0.99%)
Sep 12, 2002 0.7022 0.7045 0.6817 0.6908 839,632 -0.02(-2.88%)
Sep 11, 2002 0.6976 0.7135 0.6976 0.7113 201,987 +0.02(+2.29%)
Sep 10, 2002 0.6931 0.7067 0.6863 0.6954 158,421 -0.01(-1.61%)
Sep 09, 2002 0.7045 0.7181 0.6999 0.7067 116,615 +0.02(+3.67%)
Sep 06, 2002 0.6954 0.6954 0.6704 0.6817 194,946 -0.01(-1.32%)
Sep 05, 2002 0.7135 0.7135 0.6749 0.6908 120,136 -0.02(-3.18%)
Sep 04, 2002 0.6863 0.7226 0.6863 0.7135 345,446 -0.03(-3.68%)
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.