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 (%)
Sep 29, 2017 2.954 2.954 2.878 2.921 1,186,948 +0.03(+0.91%)
Sep 28, 2017 2.845 2.904 2.812 2.894 1,191,138 +0.04(+1.27%)
Sep 27, 2017 2.973 2.987 2.815 2.858 1,273,565 -0.12(-3.99%)
Sep 26, 2017 2.993 3.029 2.967 2.977 862,946 -0.02(-0.55%)
Sep 25, 2017 3.046 3.064 2.977 2.993 1,309,574 -0.07(-2.26%)
Sep 22, 2017 3.082 3.135 3.059 3.062 1,439,595 -0.02(-0.54%)
Sep 21, 2017 3.105 3.122 3.071 3.079 787,274 -0.01(-0.32%)
Sep 20, 2017 3.109 3.145 3.053 3.089 1,381,390 +0.03(+0.86%)
Sep 19, 2017 3.122 3.128 3.044 3.062 1,393,779 -0.05(-1.59%)
Sep 18, 2017 3.122 3.168 3.095 3.112 764,877 -0.01(-0.21%)
Sep 15, 2017 3.112 3.135 3.089 3.118 1,515,953 +0.01(+0.21%)
Sep 14, 2017 3.099 3.118 3.076 3.112 544,805 +0.00(+0.00%)
Sep 13, 2017 3.089 3.132 3.062 3.112 1,132,302 +0.01(+0.43%)
Sep 12, 2017 3.105 3.184 3.095 3.099 1,226,242 -0.02(-0.53%)
Sep 11, 2017 3.135 3.194 3.109 3.115 1,539,672 +0.03(+0.85%)
Sep 08, 2017 3.122 3.125 3.049 3.089 1,441,467 -0.03(-0.85%)
Sep 07, 2017 3.109 3.166 3.102 3.115 920,471 +0.01(+0.43%)
Sep 06, 2017 3.085 3.148 3.082 3.102 1,878,044 +0.06(+2.06%)
Sep 05, 2017 3.138 3.145 3.018 3.039 1,183,499 +0.00(+0.00%)
Sep 01, 2017 3.053 3.066 3.026 3.039 857,006 +0.03(+1.10%)
Aug 31, 2017 3.049 3.049 2.987 3.006 988,878 -0.03(-0.98%)
Aug 30, 2017 3.006 3.048 2.996 3.036 943,138 +0.02(+0.66%)
Aug 29, 2017 3.026 3.067 3.003 3.016 1,469,648 -0.07(-2.14%)
Aug 28, 2017 3.118 3.118 3.062 3.082 1,381,020 -0.02(-0.64%)
Aug 25, 2017 3.132 3.160 3.099 3.102 1,243,118 -0.04(-1.26%)
Aug 24, 2017 3.128 3.160 3.102 3.142 1,211,183 +0.01(+0.42%)
Aug 23, 2017 3.049 3.161 3.036 3.128 1,624,348 +0.04(+1.39%)
Aug 22, 2017 3.125 3.132 3.072 3.085 2,660,307 +0.08(+2.74%)
Aug 21, 2017 3.026 3.053 2.990 3.003 1,291,748 +0.01(+0.44%)
Aug 18, 2017 2.911 3.013 2.894 2.990 2,362,915 +0.11(+3.66%)
Aug 17, 2017 2.954 2.988 2.881 2.884 1,260,840 -0.07(-2.45%)
Aug 16, 2017 2.891 2.987 2.881 2.957 1,536,162 +0.08(+2.75%)
Aug 15, 2017 2.954 2.970 2.878 2.878 1,409,196 -0.12(-4.07%)
Aug 14, 2017 2.792 3.105 2.782 3.000 6,848,386 +0.26(+9.37%)
Aug 11, 2017 2.680 2.777 2.680 2.743 2,135,271 +0.13(+5.05%)
Aug 10, 2017 2.673 2.677 2.611 2.611 1,771,181 -0.10(-3.77%)
Aug 09, 2017 2.743 2.766 2.697 2.713 898,712 -0.06(-2.26%)
Aug 08, 2017 2.782 2.802 2.746 2.776 1,216,641 -0.02(-0.71%)
Aug 07, 2017 2.729 2.802 2.703 2.795 792,801 +0.07(+2.42%)
Aug 04, 2017 2.746 2.756 2.726 2.729 866,787 -0.02(-0.60%)
Aug 03, 2017 2.766 2.772 2.743 2.746 687,094 -0.02(-0.83%)
Aug 02, 2017 2.720 2.776 2.706 2.769 1,903,884 +0.04(+1.45%)
Aug 01, 2017 2.726 2.753 2.713 2.729 964,394 +0.00(+0.00%)
Jul 31, 2017 2.720 2.733 2.703 2.729 882,695 +0.01(+0.36%)
Jul 28, 2017 2.703 2.720 2.683 2.720 1,109,498 -0.01(-0.48%)
Jul 27, 2017 2.812 2.818 2.708 2.733 969,494 -0.08(-2.93%)
Jul 26, 2017 2.782 2.818 2.743 2.815 1,094,531 +0.03(+1.19%)
Jul 25, 2017 2.769 2.795 2.753 2.782 945,471 +0.02(+0.72%)
Jul 24, 2017 2.769 2.782 2.736 2.762 1,024,513 +0.00(+0.00%)
Jul 21, 2017 2.792 2.802 2.762 2.762 1,251,354 -0.02(-0.83%)
Jul 20, 2017 2.782 2.802 2.759 2.786 878,372 +0.03(+1.08%)
Jul 19, 2017 2.753 2.766 2.726 2.756 1,753,377 +0.02(+0.72%)
Jul 18, 2017 2.729 2.759 2.706 2.736 569,741 +0.01(+0.48%)
Jul 17, 2017 2.720 2.739 2.700 2.723 1,072,025 +0.02(+0.61%)
Jul 14, 2017 2.697 2.726 2.690 2.706 1,522,447 +0.05(+1.86%)
Jul 13, 2017 2.680 2.693 2.652 2.657 1,108,907 -0.03(-1.10%)
Jul 12, 2017 2.647 2.692 2.617 2.687 1,482,316 +0.08(+3.03%)
Jul 11, 2017 2.594 2.621 2.545 2.607 1,868,124 +0.00(+0.13%)
Jul 10, 2017 2.548 2.617 2.548 2.604 1,397,771 +0.10(+3.81%)
Jul 07, 2017 2.571 2.575 2.509 2.509 1,775,686 -0.03(-1.17%)
Jul 06, 2017 2.495 2.542 2.482 2.538 2,847,132 +0.10(+3.91%)
Jul 05, 2017 2.433 2.456 2.397 2.443 1,243,915 -0.01(-0.54%)
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.