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 )

7.200 -0.360 (-4.76%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 9, 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 (%)
May 31, 2002 1.366 1.366 1.282 1.284 502,987 -0.08(-5.83%)
May 28, 2002 1.375 1.375 1.361 1.363 1,930,978 +0.01(+0.84%)
May 27, 2002 1.352 1.379 1.136 1.352 576,917 +0.00(+0.00%)
May 24, 2002 1.352 1.379 1.136 1.352 576,917 +0.01(+0.68%)
May 23, 2002 1.323 1.345 1.295 1.343 854,594 -0.00(-0.17%)
May 22, 2002 1.363 1.366 1.327 1.345 1,929,218 -0.00(-0.34%)
May 21, 2002 1.363 1.363 1.343 1.350 1,003,774 +0.02(+1.54%)
May 20, 2002 1.345 1.348 1.325 1.329 829,070 -0.01(-0.85%)
May 17, 2002 1.375 1.398 1.295 1.341 2,185,772 -0.05(-3.28%)
May 16, 2002 1.361 1.395 1.361 1.386 3,822,351 +0.08(+6.09%)
May 15, 2002 1.307 1.332 1.295 1.307 5,018,431 +0.00(+0.00%)
May 14, 2002 1.261 1.307 1.261 1.307 5,147,808 +0.04(+3.23%)
May 13, 2002 1.316 1.318 1.261 1.266 4,175,278 -0.05(-3.63%)
May 10, 2002 1.348 1.348 1.300 1.313 3,042,567 -0.03(-2.53%)
May 09, 2002 1.386 1.386 1.343 1.348 1,833,725 -0.04(-2.79%)
May 08, 2002 1.361 1.413 1.359 1.386 2,860,382 +0.03(+2.01%)
May 07, 2002 1.391 1.393 1.359 1.359 2,281,705 -0.02(-1.16%)
May 06, 2002 1.398 1.400 1.363 1.375 562,395 -0.05(-3.20%)
May 03, 2002 1.477 1.477 1.400 1.420 3,975,492 -0.05(-3.40%)
May 02, 2002 1.593 1.595 1.470 1.470 1,375,624 -0.12(-7.70%)
May 01, 2002 1.625 1.625 1.568 1.593 365,248 -0.03(-1.68%)
Apr 30, 2002 1.625 1.625 1.602 1.620 1,129,631 +0.01(+0.56%)
Apr 29, 2002 1.627 1.627 1.600 1.611 932,484 +0.01(+0.43%)
Apr 26, 2002 1.682 1.684 1.604 1.604 565,035 -0.09(-5.24%)
Apr 25, 2002 1.716 1.716 1.670 1.693 368,769 -0.05(-2.61%)
Apr 24, 2002 1.682 1.738 1.682 1.738 684,291 +0.05(+2.96%)
Apr 23, 2002 1.750 1.750 1.670 1.688 915,322 -0.06(-3.51%)
Apr 22, 2002 1.734 1.750 1.657 1.750 1,088,265 +0.02(+0.92%)
Apr 19, 2002 1.750 1.750 1.722 1.734 176,023 -0.01(-0.78%)
Apr 18, 2002 1.770 1.770 1.722 1.747 850,633 -0.05(-2.53%)
Apr 17, 2002 1.797 1.818 1.788 1.793 1,541,966 -0.00(-0.13%)
Apr 16, 2002 1.857 1.859 1.795 1.795 1,015,655 -0.03(-1.74%)
Apr 15, 2002 1.863 1.863 1.788 1.827 2,315,149 -0.05(-2.55%)
Apr 12, 2002 1.852 1.897 1.847 1.875 833,471 +0.03(+1.85%)
Apr 11, 2002 1.922 1.922 1.841 1.841 1,096,186 -0.08(-4.14%)
Apr 10, 2002 1.841 1.925 1.841 1.920 2,518,457 +0.09(+5.10%)
Apr 09, 2002 1.841 1.841 1.795 1.827 2,073,557 +0.04(+2.16%)
Apr 08, 2002 1.784 1.795 1.729 1.788 1,709,628 -0.04(-2.11%)
Apr 05, 2002 1.795 1.836 1.775 1.827 829,511 +0.05(+2.81%)
Apr 04, 2002 1.704 1.777 1.704 1.777 895,959 +0.05(+2.89%)
Apr 03, 2002 1.738 1.770 1.727 1.727 1,029,737 -0.00(-0.26%)
Apr 02, 2002 1.772 1.788 1.732 1.732 2,269,823 -0.03(-1.68%)
Apr 01, 2002 1.682 1.772 1.675 1.761 1,122,590 -0.01(-0.64%)
Mar 29, 2002 1.713 1.772 1.700 1.772 517,509 +0.00(+0.00%)
Mar 28, 2002 1.713 1.772 1.700 1.772 517,509 +0.08(+4.84%)
Mar 27, 2002 1.670 1.722 1.670 1.691 2,818,137 +0.03(+1.78%)
Mar 26, 2002 1.654 1.704 1.641 1.661 1,968,823 +0.01(+0.41%)
Mar 25, 2002 1.659 1.727 1.645 1.654 711,135 -0.03(-1.62%)
Mar 22, 2002 1.679 1.693 1.636 1.682 1,569,250 -0.02(-1.20%)
Mar 21, 2002 1.727 1.734 1.670 1.702 946,566 -0.04(-2.09%)
Mar 20, 2002 1.772 1.782 1.729 1.738 3,020,564 -0.05(-2.55%)
Mar 19, 2002 1.818 1.818 1.745 1.784 1,492,239 -0.03(-1.88%)
Mar 18, 2002 1.829 1.829 1.759 1.818 8,185,535 +0.01(+0.63%)
Mar 15, 2002 1.795 1.818 1.788 1.807 506,067 +0.02(+1.27%)
Mar 14, 2002 1.852 1.852 1.775 1.784 1,846,927 -0.07(-4.03%)
Mar 13, 2002 1.852 1.875 1.847 1.859 859,435 +0.01(+0.74%)
Mar 12, 2002 1.795 1.847 1.795 1.845 685,171 +0.03(+1.88%)
Mar 11, 2002 1.818 1.845 1.797 1.811 1,796,320 -0.01(-0.38%)
Mar 08, 2002 1.795 1.829 1.784 1.818 2,055,955 +0.02(+0.88%)
Mar 07, 2002 1.807 1.852 1.777 1.802 2,369,717 +0.02(+1.02%)
Mar 06, 2002 1.777 1.813 1.772 1.784 951,847 -0.02(-0.88%)
Mar 05, 2002 1.832 1.841 1.795 1.800 1,111,588 -0.03(-1.74%)
Mar 04, 2002 1.845 1.845 1.772 1.832 2,511,856 -0.01(-0.74%)
Mar 01, 2002 1.784 1.850 1.784 1.845 809,708 +0.06(+3.44%)
Feb 28, 2002 1.768 1.795 1.761 1.784 1,248,007 +0.02(+0.90%)
Feb 27, 2002 1.704 1.784 1.704 1.768 2,516,256 +0.09(+5.14%)
Feb 26, 2002 1.716 1.727 1.677 1.682 678,130 -0.03(-1.99%)
Feb 25, 2002 1.722 1.732 1.707 1.716 1,221,163 +0.02(+0.94%)
Feb 22, 2002 1.648 1.700 1.648 1.700 3,363,370 +0.04(+2.47%)
Feb 21, 2002 1.693 1.693 1.654 1.659 4,247,888 +0.05(+2.96%)
Feb 20, 2002 1.602 1.636 1.563 1.611 2,545,300 +0.00(+0.00%)
Feb 19, 2002 1.648 1.659 1.595 1.611 910,921 -0.06(-3.54%)
Feb 18, 2002 1.670 1.718 1.670 1.670 936,445 +0.00(+0.00%)
Feb 15, 2002 1.670 1.718 1.670 1.670 936,445 +0.00(+0.27%)
Feb 14, 2002 1.579 1.682 1.557 1.666 949,207 +0.09(+5.92%)
Feb 13, 2002 1.523 1.591 1.523 1.573 1,287,612 +0.07(+4.85%)
Feb 12, 2002 1.534 1.534 1.500 1.500 713,335 -0.02(-1.49%)
Feb 11, 2002 1.563 1.563 1.523 1.523 668,889 -0.02(-1.18%)
Feb 08, 2002 1.582 1.588 1.534 1.541 2,486,332 -0.04(-2.31%)
Feb 07, 2002 1.579 1.600 1.557 1.577 1,622,937 -0.03(-1.56%)
Feb 06, 2002 1.602 1.602 1.577 1.602 4,698,508 +0.03(+2.17%)
Feb 05, 2002 1.570 1.591 1.516 1.568 4,551,089 -0.00(-0.14%)
Feb 04, 2002 1.545 1.611 1.541 1.570 1,003,334 -0.03(-1.71%)
Feb 01, 2002 1.609 1.618 1.579 1.598 4,474,958 -0.03(-2.09%)
Jan 31, 2002 1.641 1.641 1.591 1.632 8,979,401 +0.15(+9.79%)
Jan 30, 2002 1.450 1.488 1.432 1.486 1,868,930 +0.03(+2.03%)
Jan 29, 2002 1.477 1.477 1.386 1.457 1,969,263 -0.02(-1.39%)
Jan 28, 2002 1.534 1.538 1.477 1.477 3,564,036 -0.11(-7.01%)
Jan 25, 2002 1.591 1.611 1.570 1.588 1,051,740 -0.00(-0.14%)
Jan 24, 2002 1.557 1.625 1.557 1.591 2,479,731 +0.02(+1.60%)
Jan 23, 2002 1.488 1.579 1.477 1.566 1,439,432 +0.08(+5.19%)
Jan 22, 2002 1.529 1.541 1.488 1.488 243,792 -0.06(-4.10%)
Jan 21, 2002 1.527 1.557 1.502 1.552 615,202 +0.00(+0.00%)
Jan 18, 2002 1.527 1.557 1.502 1.552 615,202 +0.02(+1.49%)
Jan 17, 2002 1.511 1.529 1.468 1.529 796,946 +0.04(+2.75%)
Jan 16, 2002 1.498 1.557 1.477 1.488 803,107 +0.01(+0.92%)
Jan 15, 2002 1.454 1.477 1.445 1.475 1,300,374 +0.04(+3.02%)
Jan 14, 2002 1.450 1.450 1.395 1.432 1,184,638 -0.04(-2.78%)
Jan 11, 2002 1.488 1.511 1.470 1.473 3,222,991 +0.04(+2.53%)
Jan 10, 2002 1.509 1.509 1.423 1.436 9,217,473 -0.35(-19.49%)
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.