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 )

7.260 +0.220 (+3.12%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 2, 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 (%)
Mar 31, 2003 0.5681 0.5681 0.5454 0.5477 292,199 -0.01(-2.03%)
Mar 28, 2003 0.5522 0.5613 0.5431 0.5590 770,543 +0.02(+2.93%)
Mar 27, 2003 0.5613 0.5613 0.5408 0.5431 519,709 -0.02(-2.85%)
Mar 26, 2003 0.5727 0.5727 0.5590 0.5590 130,257 -0.01(-1.20%)
Mar 25, 2003 0.5567 0.5704 0.5567 0.5658 91,092 +0.01(+1.63%)
Mar 24, 2003 0.5681 0.5681 0.5431 0.5567 645,566 -0.02(-3.92%)
Mar 21, 2003 0.5567 0.5817 0.5567 0.5795 932,924 +0.03(+5.81%)
Mar 20, 2003 0.5477 0.5499 0.5363 0.5477 323,883 +0.00(+0.00%)
Mar 19, 2003 0.5681 0.5681 0.5477 0.5477 588,358 -0.03(-5.86%)
Mar 18, 2003 0.5681 0.5840 0.5567 0.5817 845,353 +0.01(+2.40%)
Mar 17, 2003 0.5681 0.5908 0.5613 0.5681 959,328 -0.02(-3.10%)
Mar 14, 2003 0.5795 0.5908 0.5795 0.5863 656,127 +0.02(+3.20%)
Mar 13, 2003 0.5658 0.5749 0.5522 0.5681 1,196,520 +0.01(+2.04%)
Mar 12, 2003 0.5340 0.5567 0.5317 0.5567 76,570 +0.01(+2.51%)
Mar 11, 2003 0.5408 0.5431 0.5317 0.5431 590,118 +0.00(+0.42%)
Mar 10, 2003 0.5545 0.5545 0.5295 0.5408 1,154,714 -0.03(-5.18%)
Mar 07, 2003 0.5499 0.5749 0.5477 0.5704 745,459 +0.01(+2.45%)
Mar 06, 2003 0.5272 0.5567 0.5272 0.5567 626,203 +0.02(+4.70%)
Mar 05, 2003 0.5386 0.5386 0.5158 0.5317 836,551 +0.01(+2.18%)
Mar 04, 2003 0.5227 0.5227 0.5113 0.5204 154,900 +0.00(+0.00%)
Mar 03, 2003 0.5227 0.5295 0.5068 0.5204 306,280 +0.01(+2.23%)
Feb 28, 2003 0.5068 0.5158 0.5045 0.5090 886,718 +0.01(+1.36%)
Feb 27, 2003 0.4999 0.5113 0.4908 0.5022 3,567,557 +0.01(+1.38%)
Feb 26, 2003 0.4999 0.5022 0.4908 0.4954 5,112,604 -0.00(-0.91%)
Feb 25, 2003 0.4954 0.5022 0.4772 0.4999 3,230,912 +0.00(+0.00%)
Feb 24, 2003 0.4886 0.5022 0.4886 0.4999 5,207,656 +0.02(+3.77%)
Feb 21, 2003 0.4749 0.4908 0.4727 0.4818 1,957,821 +0.01(+1.44%)
Feb 20, 2003 0.4727 0.4795 0.4568 0.4749 472,623 +0.01(+2.96%)
Feb 19, 2003 0.4840 0.4886 0.4590 0.4613 703,214 -0.03(-6.88%)
Feb 18, 2003 0.4795 0.4999 0.4795 0.4954 2,843,660 +0.03(+5.83%)
Feb 14, 2003 0.4727 0.4818 0.4613 0.4681 660,968 -0.00(-0.96%)
Feb 13, 2003 0.4999 0.4999 0.4658 0.4727 1,512,042 -0.02(-5.02%)
Feb 12, 2003 0.4954 0.4999 0.4886 0.4977 1,288,052 +0.01(+1.39%)
Feb 11, 2003 0.4908 0.5090 0.4908 0.4908 1,587,292 -0.00(-0.46%)
Feb 10, 2003 0.4795 0.4954 0.4681 0.4931 1,607,535 -0.00(-0.46%)
Feb 07, 2003 0.5136 0.5136 0.4954 0.4954 413,655 -0.02(-3.54%)
Feb 06, 2003 0.4818 0.5181 0.4818 0.5136 1,444,273 +0.01(+2.73%)
Feb 05, 2003 0.5272 0.5272 0.4999 0.4999 556,234 -0.02(-4.35%)
Feb 04, 2003 0.5340 0.5340 0.5181 0.5227 66,888 -0.03(-5.35%)
Feb 03, 2003 0.5681 0.5727 0.5386 0.5522 242,912 +0.00(+0.00%)
Jan 31, 2003 0.5340 0.5613 0.5340 0.5522 823,790 +0.01(+2.53%)
Jan 30, 2003 0.5454 0.5522 0.5386 0.5386 374,490 -0.02(-2.87%)
Jan 29, 2003 0.5249 0.5613 0.5136 0.5545 4,224,125 +0.03(+5.17%)
Jan 28, 2003 0.5408 0.5408 0.4999 0.5272 785,945 +0.00(+0.43%)
Jan 27, 2003 0.5340 0.5681 0.5227 0.5249 221,349 -0.03(-4.94%)
Jan 24, 2003 0.5908 0.5908 0.5363 0.5522 280,757 -0.04(-6.18%)
Jan 23, 2003 0.5908 0.6022 0.5886 0.5886 719,496 +0.03(+4.86%)
Jan 22, 2003 0.5636 0.5817 0.5522 0.5613 1,939,779 -0.01(-2.37%)
Jan 21, 2003 0.6022 0.6136 0.5636 0.5749 3,116,937 -0.05(-7.66%)
Jan 17, 2003 0.6386 0.6386 0.6136 0.6226 705,414 -0.04(-5.52%)
Jan 16, 2003 0.6590 0.6817 0.6567 0.6590 1,791,479 -0.01(-1.36%)
Jan 15, 2003 0.6908 0.6908 0.6613 0.6681 1,155,594 -0.02(-3.61%)
Jan 14, 2003 0.6931 0.7045 0.6817 0.6931 664,488 +0.00(+0.00%)
Jan 13, 2003 0.7113 0.7113 0.6908 0.6931 798,266 -0.02(-3.17%)
Jan 10, 2003 0.7045 0.7226 0.7045 0.7158 1,427,551 +0.02(+3.28%)
Jan 09, 2003 0.6635 0.6931 0.6635 0.6931 1,031,498 +0.03(+4.45%)
Jan 08, 2003 0.6545 0.6749 0.6522 0.6635 1,904,574 +0.00(+0.00%)
Jan 07, 2003 0.6795 0.6817 0.6476 0.6635 596,719 -0.03(-3.95%)
Jan 06, 2003 0.6704 0.6931 0.6476 0.6908 1,913,376 +0.06(+8.96%)
Jan 03, 2003 0.6704 0.6704 0.6317 0.6340 532,911 -0.02(-3.79%)
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.