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 (%)
Aug 31, 2004 0.7880 0.8131 0.7788 0.7994 562,191 +0.01(+1.16%)
Aug 30, 2004 0.7834 0.7925 0.7720 0.7902 504,833 +0.01(+0.87%)
Aug 27, 2004 0.7880 0.7902 0.7765 0.7834 89,320 +0.01(+0.88%)
Aug 26, 2004 0.7902 0.7994 0.7674 0.7765 490,384 -0.02(-2.02%)
Aug 25, 2004 0.7857 0.8222 0.7834 0.7925 279,344 -0.00(-0.29%)
Aug 24, 2004 0.7948 0.7994 0.7811 0.7948 584,959 +0.02(+2.05%)
Aug 23, 2004 0.7834 0.7880 0.7697 0.7788 1,022,802 -0.00(-0.58%)
Aug 20, 2004 0.7720 0.7834 0.7628 0.7834 1,046,446 +0.02(+2.69%)
Aug 19, 2004 0.7834 0.8039 0.7560 0.7628 1,158,096 +0.00(+0.30%)
Aug 18, 2004 0.7446 0.7742 0.7240 0.7605 796,437 +0.02(+2.15%)
Aug 17, 2004 0.7286 0.7446 0.7149 0.7446 265,771 +0.03(+3.82%)
Aug 16, 2004 0.7080 0.7286 0.7034 0.7172 401,064 +0.01(+1.29%)
Aug 13, 2004 0.7331 0.7354 0.6852 0.7080 606,851 -0.02(-2.21%)
Aug 12, 2004 0.7331 0.7423 0.7217 0.7240 2,203,229 -0.01(-0.94%)
Aug 11, 2004 0.7309 0.7331 0.7194 0.7309 815,702 -0.01(-0.93%)
Aug 10, 2004 0.7377 0.7537 0.7309 0.7377 1,635,783 +0.00(+0.00%)
Aug 09, 2004 0.7605 0.7605 0.7286 0.7377 206,224 -0.03(-3.29%)
Aug 06, 2004 0.7400 0.7651 0.7400 0.7628 188,710 +0.02(+3.09%)
Aug 05, 2004 0.7697 0.7720 0.7263 0.7400 930,855 -0.05(-6.09%)
Aug 04, 2004 0.8108 0.8222 0.7880 0.7880 1,574,923 -0.03(-3.36%)
Aug 03, 2004 0.8222 0.8359 0.7834 0.8154 1,531,577 -0.02(-2.19%)
Aug 02, 2004 0.8154 0.8405 0.8085 0.8336 1,043,819 +0.01(+1.39%)
Jul 30, 2004 0.8108 0.8291 0.8108 0.8222 332,761 +0.01(+1.41%)
Jul 29, 2004 0.7994 0.8291 0.7857 0.8108 765,350 +0.01(+1.43%)
Jul 28, 2004 0.7857 0.7994 0.7605 0.7994 271,025 +0.02(+2.34%)
Jul 27, 2004 0.7742 0.7948 0.7537 0.7811 666,398 +0.01(+1.48%)
Jul 26, 2004 0.7697 0.7834 0.7354 0.7697 958,877 -0.00(-0.30%)
Jul 23, 2004 0.7765 0.8017 0.7674 0.7720 225,927 -0.01(-1.17%)
Jul 22, 2004 0.7674 0.7925 0.7674 0.7811 507,898 +0.01(+0.88%)
Jul 21, 2004 0.7994 0.8062 0.7674 0.7742 701,425 -0.03(-3.69%)
Jul 20, 2004 0.7880 0.8108 0.7834 0.8039 957,564 +0.01(+1.73%)
Jul 19, 2004 0.8085 0.8085 0.7902 0.7902 214,543 -0.02(-2.26%)
Jul 16, 2004 0.8017 0.8176 0.7925 0.8085 1,671,686 +0.03(+4.12%)
Jul 15, 2004 0.7674 0.7880 0.7583 0.7765 817,891 +0.02(+2.10%)
Jul 14, 2004 0.7605 0.7765 0.7537 0.7605 786,805 +0.01(+1.22%)
Jul 13, 2004 0.7674 0.7765 0.7309 0.7514 468,492 -0.01(-1.79%)
Jul 12, 2004 0.7354 0.7720 0.7309 0.7651 1,829,310 +0.04(+5.35%)
Jul 09, 2004 0.7217 0.7354 0.7217 0.7263 282,409 +0.00(+0.63%)
Jul 08, 2004 0.7423 0.7537 0.7194 0.7217 1,647,167 -0.03(-3.36%)
Jul 07, 2004 0.7537 0.7560 0.7446 0.7468 1,473,781 -0.00(-0.61%)
Jul 06, 2004 0.7537 0.7605 0.7400 0.7514 1,049,949 -0.01(-1.79%)
Jul 02, 2004 0.7400 0.7674 0.7400 0.7651 3,322,357 +0.03(+3.72%)
Jul 01, 2004 0.7468 0.7468 0.7240 0.7377 558,688 -0.00(-0.31%)
Jun 30, 2004 0.7194 0.7423 0.7172 0.7400 5,187,571 +0.02(+2.86%)
Jun 29, 2004 0.7286 0.7309 0.7172 0.7194 1,623,086 +0.00(+0.32%)
Jun 28, 2004 0.7331 0.7400 0.7080 0.7172 2,645,451 -0.01(-1.57%)
Jun 25, 2004 0.7514 0.7583 0.7240 0.7286 3,633,226 -0.03(-4.49%)
Jun 24, 2004 0.7811 0.7948 0.7628 0.7628 1,886,230 -0.01(-0.89%)
Jun 23, 2004 0.7537 0.7697 0.7468 0.7697 1,404,164 +0.02(+2.74%)
Jun 22, 2004 0.7651 0.7651 0.7331 0.7491 714,998 -0.01(-0.91%)
Jun 21, 2004 0.7491 0.7742 0.7446 0.7560 2,868,313 +0.01(+1.53%)
Jun 18, 2004 0.7423 0.7583 0.7400 0.7446 299,047 -0.00(-0.31%)
Jun 17, 2004 0.7514 0.7811 0.7446 0.7468 1,463,273 -0.00(-0.61%)
Jun 16, 2004 0.7309 0.7651 0.7286 0.7514 2,061,367 +0.02(+3.13%)
Jun 15, 2004 0.7012 0.7354 0.7012 0.7286 559,126 +0.04(+5.28%)
Jun 14, 2004 0.6966 0.7034 0.6806 0.6920 934,358 -0.03(-3.81%)
Jun 10, 2004 0.7194 0.7240 0.7080 0.7194 488,633 +0.00(+0.32%)
Jun 09, 2004 0.7400 0.7446 0.7080 0.7172 1,172,107 -0.03(-3.38%)
Jun 08, 2004 0.7651 0.7651 0.7400 0.7423 2,546,060 -0.02(-2.99%)
Jun 07, 2004 0.7400 0.7720 0.7377 0.7651 1,473,343 +0.04(+6.01%)
Jun 04, 2004 0.7034 0.7354 0.7034 0.7217 295,106 +0.02(+3.27%)
Jun 03, 2004 0.6966 0.7194 0.6875 0.6989 1,407,667 -0.02(-2.86%)
Jun 02, 2004 0.6943 0.7263 0.6829 0.7194 777,172 +0.02(+2.94%)
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.