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 )

7.290 -0.560 (-7.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 0.7399 0.7416 0.7284 0.7399 564,830 +0.00(+0.00%)
Jan 28, 2005 0.7267 0.7416 0.7068 0.7399 2,706,957 +0.00(+0.22%)
Jan 27, 2005 0.7317 0.7416 0.7068 0.7383 2,752,264 -0.01(-1.33%)
Jan 26, 2005 0.7449 0.7532 0.7416 0.7482 3,692,842 -0.01(-1.74%)
Jan 25, 2005 0.7184 0.7780 0.7184 0.7615 5,796,307 +0.05(+6.98%)
Jan 24, 2005 0.6919 0.7184 0.6886 0.7118 6,672,247 +0.05(+7.50%)
Jan 21, 2005 0.6489 0.6787 0.6489 0.6621 1,789,334 +0.01(+1.52%)
Jan 20, 2005 0.6373 0.6522 0.6191 0.6522 1,004,008 -0.00(-0.25%)
Jan 19, 2005 0.6671 0.6704 0.6472 0.6539 764,786 -0.01(-1.50%)
Jan 18, 2005 0.6539 0.6638 0.6456 0.6638 2,575,264 -0.03(-4.07%)
Jan 14, 2005 0.6655 0.6953 0.6655 0.6919 1,661,265 +0.02(+3.47%)
Jan 13, 2005 0.6688 0.6787 0.6621 0.6688 1,573,067 +0.01(+1.25%)
Jan 12, 2005 0.6572 0.6671 0.6489 0.6605 1,592,398 +0.01(+1.01%)
Jan 11, 2005 0.6472 0.6539 0.6373 0.6539 991,926 +0.01(+1.28%)
Jan 10, 2005 0.6522 0.6588 0.6406 0.6456 1,065,626 -0.01(-1.02%)
Jan 07, 2005 0.6555 0.6605 0.6406 0.6522 4,535,557 +0.00(+0.51%)
Jan 06, 2005 0.6456 0.6506 0.6290 0.6489 2,152,396 +0.01(+1.03%)
Jan 05, 2005 0.6572 0.6688 0.6406 0.6423 1,630,456 -0.01(-1.77%)
Jan 04, 2005 0.7052 0.7052 0.6539 0.6539 1,034,817 -0.05(-7.06%)
Jan 03, 2005 0.7366 0.7366 0.7002 0.7035 977,428 -0.04(-4.92%)
Dec 31, 2004 0.7433 0.7565 0.7300 0.7399 414,410 +0.00(+0.22%)
Dec 30, 2004 0.7267 0.7383 0.7201 0.7383 645,175 +0.02(+2.29%)
Dec 29, 2004 0.7184 0.7250 0.7118 0.7217 1,079,520 +0.01(+1.16%)
Dec 28, 2004 0.7085 0.7135 0.7019 0.7135 363,666 +0.00(+0.70%)
Dec 27, 2004 0.7102 0.7151 0.6986 0.7085 547,311 +0.00(+0.23%)
Dec 23, 2004 0.7284 0.7284 0.6986 0.7068 634,905 -0.00(-0.70%)
Dec 22, 2004 0.7118 0.7284 0.6986 0.7118 1,081,333 -0.01(-2.05%)
Dec 21, 2004 0.7433 0.7433 0.7201 0.7267 626,448 -0.01(-1.13%)
Dec 20, 2004 0.7085 0.7350 0.7085 0.7350 460,925 +0.02(+3.26%)
Dec 17, 2004 0.7118 0.7284 0.6969 0.7118 2,101,048 -0.01(-2.05%)
Dec 16, 2004 0.7300 0.7333 0.7052 0.7267 687,461 +0.01(+1.86%)
Dec 15, 2004 0.7168 0.7333 0.7035 0.7135 2,024,931 +0.00(+0.47%)
Dec 14, 2004 0.7035 0.7201 0.7019 0.7102 1,302,432 +0.00(+0.70%)
Dec 13, 2004 0.7035 0.7085 0.6870 0.7052 880,168 +0.01(+1.43%)
Dec 10, 2004 0.6621 0.6986 0.6572 0.6953 1,254,708 +0.02(+3.70%)
Dec 09, 2004 0.6787 0.6804 0.6522 0.6704 3,101,432 -0.02(-3.11%)
Dec 08, 2004 0.6870 0.6969 0.6456 0.6919 4,319,291 -0.02(-3.24%)
Dec 07, 2004 0.7830 0.7830 0.7102 0.7151 5,195,231 -0.07(-8.67%)
Dec 06, 2004 0.7896 0.8012 0.7780 0.7830 694,711 -0.00(-0.42%)
Dec 03, 2004 0.7697 0.7995 0.7697 0.7863 2,597,011 +0.03(+4.17%)
Dec 02, 2004 0.7648 0.7648 0.7515 0.7548 1,168,322 -0.01(-1.30%)
Dec 01, 2004 0.7631 0.7764 0.7532 0.7648 1,362,237 +0.00(+0.43%)
Nov 30, 2004 0.7433 0.7681 0.7383 0.7615 1,688,450 +0.03(+4.55%)
Nov 29, 2004 0.7499 0.7499 0.7201 0.7284 1,721,071 -0.02(-2.44%)
Nov 26, 2004 0.7366 0.7582 0.7333 0.7466 642,154 +0.03(+3.68%)
Nov 24, 2004 0.7118 0.7317 0.7052 0.7201 1,427,480 +0.00(+0.69%)
Nov 23, 2004 0.7184 0.7399 0.7052 0.7151 759,349 -0.00(-0.46%)
Nov 22, 2004 0.7250 0.7449 0.7052 0.7184 3,778,020 -0.00(-0.69%)
Nov 19, 2004 0.7168 0.7449 0.6953 0.7234 4,331,373 +0.04(+6.59%)
Nov 18, 2004 0.7118 0.7118 0.6638 0.6787 1,791,146 -0.03(-4.65%)
Nov 17, 2004 0.7068 0.7151 0.6986 0.7118 3,011,421 +0.02(+3.12%)
Nov 16, 2004 0.6787 0.7184 0.6737 0.6903 1,218,462 +0.00(+0.72%)
Nov 15, 2004 0.6936 0.7118 0.6837 0.6853 841,506 -0.00(-0.24%)
Nov 12, 2004 0.6506 0.6886 0.6390 0.6870 3,575,043 +0.07(+11.86%)
Nov 11, 2004 0.6175 0.6175 0.6042 0.6141 292,382 -0.00(-0.27%)
Nov 10, 2004 0.6059 0.6357 0.6059 0.6158 583,557 +0.00(+0.00%)
Nov 09, 2004 0.6158 0.6191 0.6042 0.6158 1,362,237 +0.00(+0.81%)
Nov 08, 2004 0.6257 0.6257 0.6009 0.6108 2,070,843 -0.01(-2.12%)
Nov 05, 2004 0.6423 0.6472 0.6224 0.6241 517,710 -0.02(-3.33%)
Nov 04, 2004 0.6340 0.6489 0.6307 0.6456 579,932 +0.01(+1.83%)
Nov 03, 2004 0.6307 0.6439 0.6307 0.6340 955,680 +0.01(+1.32%)
Nov 02, 2004 0.6290 0.6340 0.6224 0.6257 271,239 -0.00(-0.26%)
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.