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 )

7.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 29, 2005 0.8244 0.8691 0.8244 0.8624 1,947,003 +0.04(+5.25%)
Apr 28, 2005 0.8360 0.8509 0.8144 0.8194 1,038,442 -0.03(-3.88%)
Apr 27, 2005 0.8310 0.8658 0.8194 0.8525 1,626,228 +0.02(+1.98%)
Apr 26, 2005 0.8376 0.8442 0.8128 0.8360 2,987,257 -0.01(-0.98%)
Apr 25, 2005 0.8376 0.8525 0.8376 0.8442 1,631,060 +0.01(+1.19%)
Apr 22, 2005 0.8459 0.8542 0.8293 0.8343 1,766,982 -0.01(-0.79%)
Apr 21, 2005 0.8442 0.8579 0.8310 0.8409 720,687 +0.01(+1.60%)
Apr 20, 2005 0.8575 0.8608 0.8111 0.8277 1,853,368 -0.02(-2.15%)
Apr 19, 2005 0.8244 0.8558 0.8244 0.8459 3,358,777 +0.02(+2.61%)
Apr 18, 2005 0.7946 0.8260 0.7846 0.8244 2,793,946 +0.02(+2.05%)
Apr 15, 2005 0.8244 0.8426 0.8029 0.8078 1,423,251 -0.01(-1.01%)
Apr 14, 2005 0.8691 0.8757 0.8161 0.8161 5,894,170 -0.04(-4.64%)
Apr 13, 2005 0.8740 0.9038 0.8558 0.8558 8,140,806 -0.00(-0.19%)
Apr 12, 2005 0.8227 0.8624 0.8161 0.8575 1,387,609 +0.04(+5.28%)
Apr 11, 2005 0.8045 0.8442 0.8045 0.8144 517,710 +0.01(+1.44%)
Apr 08, 2005 0.8211 0.8211 0.7979 0.8029 917,622 -0.01(-1.82%)
Apr 07, 2005 0.7896 0.8194 0.7880 0.8177 1,957,877 +0.05(+6.47%)
Apr 06, 2005 0.7846 0.8045 0.7681 0.7681 1,918,006 -0.00(-0.22%)
Apr 05, 2005 0.7863 0.8029 0.7648 0.7697 914,602 +0.00(+0.00%)
Apr 04, 2005 0.7946 0.7946 0.7532 0.7697 1,533,801 -0.02(-2.72%)
Apr 01, 2005 0.7896 0.8161 0.7780 0.7913 813,718 +0.02(+2.14%)
Mar 31, 2005 0.7929 0.7995 0.7582 0.7747 1,227,524 -0.00(-0.21%)
Mar 30, 2005 0.7565 0.8062 0.7565 0.7764 1,302,432 +0.03(+3.53%)
Mar 29, 2005 0.7433 0.7631 0.7366 0.7499 727,936 +0.01(+2.03%)
Mar 28, 2005 0.7317 0.7416 0.7184 0.7350 853,588 -0.00(-0.22%)
Mar 24, 2005 0.7416 0.7615 0.7234 0.7366 1,229,336 +0.01(+1.60%)
Mar 23, 2005 0.7697 0.7697 0.7035 0.7250 1,924,651 -0.04(-4.78%)
Mar 22, 2005 0.7880 0.8161 0.7284 0.7615 1,194,299 -0.02(-2.95%)
Mar 21, 2005 0.7880 0.8045 0.7731 0.7846 1,224,503 -0.02(-2.47%)
Mar 18, 2005 0.8277 0.8277 0.7995 0.8045 535,833 -0.02(-2.61%)
Mar 17, 2005 0.7995 0.8343 0.7995 0.8260 2,459,881 +0.03(+3.31%)
Mar 16, 2005 0.7764 0.8194 0.7598 0.7995 1,455,268 +0.02(+2.99%)
Mar 15, 2005 0.7615 0.7797 0.7482 0.7764 4,469,107 +0.01(+1.74%)
Mar 14, 2005 0.7962 0.8062 0.7615 0.7631 4,238,946 -0.03(-3.56%)
Mar 11, 2005 0.8111 0.8310 0.7896 0.7913 1,409,357 -0.01(-1.24%)
Mar 10, 2005 0.8194 0.8442 0.7946 0.8012 3,073,643 -0.02(-2.42%)
Mar 09, 2005 0.8310 0.8591 0.7946 0.8211 3,187,817 -0.03(-3.13%)
Mar 08, 2005 0.8773 0.8773 0.8277 0.8475 2,241,802 -0.03(-3.58%)
Mar 07, 2005 0.8807 0.9005 0.8707 0.8790 2,222,471 -0.00(-0.19%)
Mar 04, 2005 0.9005 0.9103 0.8624 0.8807 2,171,123 -0.01(-1.48%)
Mar 03, 2005 0.9171 0.9270 0.8773 0.8939 2,157,833 -0.02(-1.82%)
Mar 02, 2005 0.9104 0.9138 0.9038 0.9104 2,985,445 +0.02(+1.85%)
Mar 01, 2005 0.8989 0.9353 0.8856 0.8939 5,895,983 -0.01(-1.10%)
Feb 28, 2005 0.9005 0.9138 0.8873 0.9038 2,762,533 +0.02(+2.06%)
Feb 25, 2005 0.8823 0.9005 0.8790 0.8856 1,930,692 +0.00(+0.56%)
Feb 24, 2005 0.8641 0.8840 0.8624 0.8807 1,856,993 +0.04(+4.31%)
Feb 23, 2005 0.8442 0.8442 0.8293 0.8442 2,130,648 +0.01(+1.59%)
Feb 22, 2005 0.8442 0.9088 0.8194 0.8310 8,200,611 -0.01(-0.79%)
Feb 18, 2005 0.8492 0.8575 0.8331 0.8376 1,182,821 -0.00(-0.39%)
Feb 17, 2005 0.8227 0.8475 0.8227 0.8409 763,578 +0.03(+3.25%)
Feb 16, 2005 0.8012 0.8227 0.7979 0.8144 2,223,679 +0.00(+0.20%)
Feb 15, 2005 0.8161 0.8211 0.7995 0.8128 1,877,532 -0.01(-1.01%)
Feb 14, 2005 0.7995 0.8360 0.7913 0.8211 1,009,445 +0.03(+4.42%)
Feb 11, 2005 0.7946 0.8111 0.7780 0.7863 701,356 -0.00(-0.42%)
Feb 10, 2005 0.7664 0.8177 0.7615 0.7896 4,037,177 +0.01(+1.49%)
Feb 09, 2005 0.8045 0.8078 0.7664 0.7780 1,677,576 -0.02(-2.29%)
Feb 08, 2005 0.7598 0.8078 0.7565 0.7962 2,527,540 +0.04(+5.25%)
Feb 07, 2005 0.7582 0.7598 0.7499 0.7565 483,277 +0.00(+0.22%)
Feb 04, 2005 0.7515 0.7615 0.7399 0.7548 1,013,674 +0.01(+2.01%)
Feb 03, 2005 0.7333 0.7433 0.7201 0.7399 582,349 +0.01(+0.90%)
Feb 02, 2005 0.7201 0.7366 0.7052 0.7333 1,250,480 +0.01(+1.37%)
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.