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 -0.060 (-0.76%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2002 0.3542 0.3576 0.3526 0.3526 665,110 +0.01(+2.40%)
Nov 27, 2002 0.3311 0.3493 0.3278 0.3443 445,219 +0.02(+6.12%)
Nov 26, 2002 0.3476 0.3476 0.3228 0.3245 5,690,590 -0.01(-4.39%)
Nov 25, 2002 0.3476 0.3509 0.3393 0.3393 5,810,201 -0.01(-3.30%)
Nov 22, 2002 0.3542 0.3592 0.3360 0.3509 2,465,922 -0.01(-1.85%)
Nov 21, 2002 0.3725 0.3758 0.3576 0.3576 3,636,661 -0.00(-1.37%)
Nov 20, 2002 0.3708 0.3708 0.3576 0.3625 1,898,071 +0.01(+2.34%)
Nov 19, 2002 0.3576 0.3642 0.3509 0.3542 1,013,674 -0.00(-0.47%)
Nov 18, 2002 0.3642 0.3642 0.3559 0.3559 102,092 +0.01(+2.38%)
Nov 15, 2002 0.3476 0.3493 0.3427 0.3476 123,839 +0.00(+0.00%)
Nov 14, 2002 0.3443 0.3476 0.3410 0.3476 676,588 +0.01(+2.44%)
Nov 13, 2002 0.3427 0.3427 0.3327 0.3393 278,488 -0.00(-0.97%)
Nov 12, 2002 0.3509 0.3509 0.3393 0.3427 289,362 -0.01(-2.36%)
Nov 11, 2002 0.3576 0.3625 0.3476 0.3509 1,716,842 +0.01(+2.91%)
Nov 08, 2002 0.3476 0.3609 0.3410 0.3410 2,748,639 -0.01(-1.90%)
Nov 07, 2002 0.3642 0.3642 0.3476 0.3476 894,667 -0.01(-2.33%)
Nov 06, 2002 0.3642 0.3642 0.3509 0.3559 215,662 -0.02(-4.44%)
Nov 05, 2002 0.3774 0.3774 0.3675 0.3725 1,773,627 -0.02(-5.46%)
Nov 04, 2002 0.3956 0.4006 0.3807 0.3940 1,257,729 +0.01(+3.93%)
Nov 01, 2002 0.3758 0.3956 0.3725 0.3791 253,116 -0.00(-0.43%)
Oct 31, 2002 0.3890 0.3956 0.3807 0.3807 1,407,545 +0.00(+0.00%)
Oct 30, 2002 0.3592 0.3807 0.3592 0.3807 1,430,500 +0.03(+9.52%)
Oct 29, 2002 0.3559 0.3592 0.3476 0.3476 378,164 -0.02(-4.55%)
Oct 28, 2002 0.3940 0.4072 0.3642 0.3642 4,895,599 -0.02(-5.98%)
Oct 25, 2002 0.3675 0.3874 0.3675 0.3874 1,610,521 +0.02(+6.36%)
Oct 24, 2002 0.3675 0.3758 0.3559 0.3642 1,370,091 +0.00(+0.92%)
Oct 23, 2002 0.3278 0.3609 0.3278 0.3609 3,439,726 +0.04(+12.95%)
Oct 22, 2002 0.3129 0.3327 0.3129 0.3195 2,954,032 +0.01(+2.66%)
Oct 21, 2002 0.3162 0.3195 0.3112 0.3112 1,428,084 -0.00(-1.57%)
Oct 18, 2002 0.3112 0.3178 0.3112 0.3162 3,706,736 +0.00(+1.60%)
Oct 17, 2002 0.3145 0.3162 0.3029 0.3112 6,626,940 +0.00(+0.53%)
Oct 16, 2002 0.3211 0.3211 0.3096 0.3096 149,815,968 -0.01(-3.11%)
Oct 15, 2002 0.3145 0.3311 0.3145 0.3195 1,026,360 +0.01(+4.89%)
Oct 14, 2002 0.3195 0.3311 0.2980 0.3046 60,409 -0.03(-8.00%)
Oct 11, 2002 0.3476 0.3476 0.3294 0.3311 938,766 +0.00(+0.00%)
Oct 10, 2002 0.3393 0.3476 0.3228 0.3311 4,503,540 -0.01(-2.91%)
Oct 09, 2002 0.3542 0.3542 0.3410 0.3410 112,361 -0.01(-4.19%)
Oct 08, 2002 0.3642 0.3725 0.3526 0.3559 2,795,155 +0.00(+0.00%)
Oct 07, 2002 0.3725 0.3758 0.3559 0.3559 505,024 -0.01(-3.15%)
Oct 04, 2002 0.3725 0.3923 0.3642 0.3675 151,869,888 +0.00(+1.37%)
Oct 03, 2002 0.3476 0.3807 0.3476 0.3625 1,317,534 +0.03(+8.42%)
Oct 02, 2002 0.3476 0.3923 0.3311 0.3344 3,845,075 -0.01(-3.81%)
Oct 01, 2002 0.3228 0.3476 0.3211 0.3476 1,071,063 +0.03(+9.38%)
Sep 30, 2002 0.3145 0.3311 0.2930 0.3178 4,284,253 -0.00(-0.52%)
Sep 27, 2002 0.3427 0.3460 0.3145 0.3195 4,553,680 -0.04(-11.06%)
Sep 26, 2002 0.3807 0.3807 0.3576 0.3592 506,232 -0.01(-3.98%)
Sep 25, 2002 0.3807 0.3807 0.3708 0.3741 679,004 -0.00(-1.31%)
Sep 24, 2002 0.3890 0.3907 0.3708 0.3791 1,919,819 -0.01(-3.38%)
Sep 23, 2002 0.4105 0.4105 0.3807 0.3923 1,138,722 -0.03(-7.06%)
Sep 20, 2002 0.4138 0.4238 0.4089 0.4221 758,745 +0.01(+3.66%)
Sep 19, 2002 0.4552 0.4552 0.4056 0.4072 4,591,134 -0.03(-7.87%)
Sep 18, 2002 0.4618 0.4652 0.4403 0.4420 341,314 -0.02(-4.30%)
Sep 17, 2002 0.4867 0.4867 0.4585 0.4618 440,386 -0.02(-4.12%)
Sep 16, 2002 0.5049 0.5049 0.4784 0.4817 269,427 -0.02(-3.32%)
Sep 13, 2002 0.5016 0.5132 0.4966 0.4983 215,662 -0.00(-0.99%)
Sep 12, 2002 0.5115 0.5132 0.4966 0.5032 1,152,616 -0.01(-2.88%)
Sep 11, 2002 0.5082 0.5198 0.5082 0.5181 277,280 +0.01(+2.29%)
Sep 10, 2002 0.5049 0.5148 0.4999 0.5065 217,474 -0.01(-1.61%)
Sep 09, 2002 0.5132 0.5231 0.5099 0.5148 160,085 +0.02(+3.67%)
Sep 06, 2002 0.5065 0.5065 0.4883 0.4966 267,614 -0.01(-1.32%)
Sep 05, 2002 0.5198 0.5198 0.4916 0.5032 164,918 -0.02(-3.18%)
Sep 04, 2002 0.4999 0.5264 0.4999 0.5198 474,215 -0.02(-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.