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 (%)
Oct 31, 2003 0.6175 0.6241 0.6175 0.6108 962,930 +0.00(+0.27%)
Oct 30, 2003 0.6075 0.6092 0.6075 0.6092 372,727 +0.01(+1.38%)
Oct 29, 2003 0.6175 0.6208 0.6009 0.6009 967,158 -0.01(-1.89%)
Oct 28, 2003 0.5943 0.6125 0.5926 0.6125 1,261,353 +0.02(+4.23%)
Oct 27, 2003 0.5959 0.5959 0.5794 0.5877 415,618 -0.01(-1.66%)
Oct 24, 2003 0.5877 0.5976 0.5777 0.5976 1,407,545 +0.00(+0.56%)
Oct 23, 2003 0.6042 0.6075 0.5877 0.5943 1,674,555 -0.03(-4.27%)
Oct 22, 2003 0.6108 0.6224 0.6009 0.6208 1,650,996 +0.00(+0.81%)
Oct 21, 2003 0.5959 0.6092 0.5959 0.6158 2,307,045 +0.01(+2.48%)
Oct 20, 2003 0.5860 0.6009 0.5827 0.6009 1,388,818 +0.02(+3.71%)
Oct 17, 2003 0.5843 0.5843 0.5694 0.5794 999,175 -0.00(-0.57%)
Oct 16, 2003 0.6208 0.6208 0.5810 0.5827 1,951,836 -0.03(-4.86%)
Oct 15, 2003 0.5959 0.6158 0.5959 0.6125 3,547,255 +0.02(+3.06%)
Oct 14, 2003 0.5943 0.5976 0.5877 0.5943 2,382,557 +0.01(+1.13%)
Oct 13, 2003 0.5860 0.5959 0.5843 0.5877 1,060,189 +0.00(+0.28%)
Oct 10, 2003 0.5992 0.5992 0.5761 0.5860 2,638,090 -0.01(-1.39%)
Oct 09, 2003 0.5761 0.6092 0.5694 0.5943 4,670,875 +0.03(+4.66%)
Oct 08, 2003 0.5777 0.5777 0.5744 0.5678 3,311,657 +0.00(+0.29%)
Oct 07, 2003 0.5661 0.5711 0.5645 0.5661 3,057,333 -0.00(-0.87%)
Oct 06, 2003 0.5678 0.5678 0.5678 0.5711 1,158,053 +0.00(+0.58%)
Oct 03, 2003 0.5711 0.5728 0.5661 0.5678 1,969,355 +0.01(+2.08%)
Oct 02, 2003 0.5479 0.5661 0.5479 0.5562 1,776,044 +0.01(+1.20%)
Oct 01, 2003 0.5297 0.5479 0.5231 0.5496 1,857,597 +0.02(+3.11%)
Sep 30, 2003 0.5297 0.5347 0.5181 0.5330 1,564,610 +0.01(+1.26%)
Sep 29, 2003 0.5281 0.5281 0.5165 0.5264 269,427 +0.01(+1.60%)
Sep 26, 2003 0.5248 0.5380 0.5165 0.5181 994,947 -0.00(-0.63%)
Sep 25, 2003 0.5463 0.5380 0.5198 0.5214 809,489 -0.02(-4.55%)
Sep 24, 2003 0.5446 0.5512 0.5430 0.5463 806,469 +0.01(+1.54%)
Sep 23, 2003 0.5430 0.5430 0.5363 0.5380 1,246,855 -0.00(-0.61%)
Sep 22, 2003 0.5446 0.5446 0.5363 0.5413 855,400 -0.01(-1.21%)
Sep 19, 2003 0.5612 0.5612 0.5463 0.5479 1,769,399 -0.02(-3.50%)
Sep 18, 2003 0.5794 0.5794 0.5744 0.5678 2,665,878 -0.01(-1.44%)
Sep 17, 2003 0.5777 0.5794 0.5661 0.5761 2,917,182 +0.00(+0.87%)
Sep 16, 2003 0.5744 0.5777 0.5694 0.5711 2,705,144 +0.00(+0.58%)
Sep 15, 2003 0.5612 0.5694 0.5545 0.5678 2,218,847 +0.02(+4.26%)
Sep 12, 2003 0.5396 0.5529 0.5363 0.5446 3,530,340 +0.00(+0.00%)
Sep 11, 2003 0.5413 0.5529 0.5330 0.5446 6,903,012 +0.02(+3.79%)
Sep 10, 2003 0.5032 0.5380 0.4983 0.5248 3,974,351 +0.01(+2.59%)
Sep 09, 2003 0.5115 0.5181 0.5065 0.5115 5,960,017 -0.00(-0.64%)
Sep 08, 2003 0.5099 0.5297 0.5082 0.5148 5,622,931 +0.02(+3.67%)
Sep 05, 2003 0.4734 0.4999 0.4652 0.4966 5,252,016 +0.02(+5.26%)
Sep 04, 2003 0.4652 0.4784 0.4552 0.4718 4,212,365 +0.01(+1.42%)
Sep 03, 2003 0.4767 0.4767 0.4602 0.4652 4,690,810 -0.01(-2.09%)
Sep 02, 2003 0.4718 0.4883 0.4668 0.4751 1,462,517 +0.01(+2.50%)
Aug 29, 2003 0.4602 0.4685 0.4552 0.4635 2,247,843 +0.00(+1.08%)
Aug 28, 2003 0.4718 0.4734 0.4552 0.4585 4,447,359 -0.02(-3.48%)
Aug 27, 2003 0.4751 0.4801 0.4618 0.4751 3,385,961 +0.01(+2.14%)
Aug 26, 2003 0.4387 0.4718 0.4387 0.4652 3,096,599 +0.03(+6.04%)
Aug 25, 2003 0.4618 0.4618 0.4354 0.4387 1,771,815 -0.02(-4.33%)
Aug 22, 2003 0.4718 0.4718 0.4569 0.4585 2,492,502 -0.01(-2.81%)
Aug 21, 2003 0.4784 0.4801 0.4635 0.4718 9,071,115 -0.03(-6.56%)
Aug 20, 2003 0.4966 0.5082 0.4817 0.5049 8,181,280 +0.01(+2.01%)
Aug 19, 2003 0.4999 0.5065 0.4916 0.4950 22,087,584 +0.01(+1.70%)
Aug 18, 2003 0.4966 0.4966 0.4817 0.4867 1,165,906 +0.01(+1.38%)
Aug 15, 2003 0.4751 0.4801 0.4751 0.4801 1,444,999 +0.01(+2.11%)
Aug 14, 2003 0.4718 0.4718 0.4602 0.4701 840,902 +0.00(+0.71%)
Aug 13, 2003 0.4585 0.4701 0.4519 0.4668 2,496,127 +0.01(+2.17%)
Aug 12, 2003 0.4900 0.4900 0.4552 0.4569 16,394,578 -0.02(-5.15%)
Aug 11, 2003 0.4834 0.4834 0.4685 0.4817 1,713,218 +0.00(+1.04%)
Aug 08, 2003 0.4635 0.4767 0.4569 0.4767 9,359,269 +0.03(+5.88%)
Aug 07, 2003 0.4304 0.4519 0.4271 0.4503 2,931,681 +0.03(+6.67%)
Aug 06, 2003 0.4436 0.4436 0.4188 0.4221 4,252,840 -0.01(-3.04%)
Aug 05, 2003 0.4238 0.4519 0.4221 0.4354 11,464,546 +0.01(+3.54%)
Aug 04, 2003 0.4221 0.4238 0.3973 0.4205 2,469,547 -0.01(-2.31%)
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.