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 )

7.000 -0.070 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2005 1.242 1.261 1.224 1.247 2,002,258 +0.03(+2.06%)
Feb 25, 2005 1.217 1.242 1.213 1.222 1,399,348 +0.01(+0.56%)
Feb 24, 2005 1.192 1.220 1.190 1.215 1,345,931 +0.05(+4.31%)
Feb 23, 2005 1.165 1.165 1.144 1.165 1,544,274 +0.02(+1.59%)
Feb 22, 2005 1.165 1.254 1.131 1.147 5,943,727 -0.01(-0.79%)
Feb 18, 2005 1.172 1.183 1.149 1.156 857,297 -0.00(-0.39%)
Feb 17, 2005 1.135 1.169 1.135 1.160 553,434 +0.04(+3.25%)
Feb 16, 2005 1.105 1.135 1.101 1.124 1,611,702 +0.00(+0.20%)
Feb 15, 2005 1.126 1.133 1.103 1.121 1,360,818 -0.01(-1.01%)
Feb 14, 2005 1.103 1.153 1.092 1.133 731,636 +0.05(+4.42%)
Feb 11, 2005 1.096 1.119 1.073 1.085 508,336 -0.00(-0.42%)
Feb 10, 2005 1.057 1.128 1.051 1.089 2,926,108 +0.02(+1.49%)
Feb 09, 2005 1.110 1.115 1.057 1.073 1,215,891 -0.03(-2.29%)
Feb 08, 2005 1.048 1.115 1.044 1.099 1,831,937 +0.05(+5.25%)
Feb 07, 2005 1.046 1.048 1.035 1.044 350,274 +0.00(+0.22%)
Feb 04, 2005 1.037 1.051 1.021 1.041 734,701 +0.02(+2.01%)
Feb 03, 2005 1.012 1.025 0.9935 1.021 422,081 +0.01(+0.90%)
Feb 02, 2005 0.9935 1.016 0.9729 1.012 906,336 +0.01(+1.37%)
Feb 01, 2005 1.014 1.019 0.9821 0.9981 1,758,817 -0.02(-2.24%)
Jan 31, 2005 1.021 1.023 1.005 1.021 409,383 +0.00(+0.00%)
Jan 28, 2005 1.003 1.023 0.9752 1.021 1,961,977 +0.00(+0.22%)
Jan 27, 2005 1.009 1.023 0.9752 1.019 1,994,815 -0.01(-1.33%)
Jan 26, 2005 1.028 1.039 1.023 1.032 2,676,538 -0.02(-1.74%)
Jan 25, 2005 0.9912 1.073 0.9912 1.051 4,201,109 +0.07(+6.98%)
Jan 24, 2005 0.9547 0.9912 0.9501 0.9821 4,835,982 +0.07(+7.50%)
Jan 21, 2005 0.8953 0.9364 0.8953 0.9136 1,296,892 +0.01(+1.52%)
Jan 20, 2005 0.8793 0.8999 0.8542 0.8999 727,696 -0.00(-0.25%)
Jan 19, 2005 0.9204 0.9250 0.8930 0.9021 554,310 -0.01(-1.50%)
Jan 18, 2005 0.9021 0.9159 0.8907 0.9159 1,866,527 -0.04(-4.07%)
Jan 14, 2005 0.9181 0.9592 0.9181 0.9547 1,204,069 +0.03(+3.47%)
Jan 13, 2005 0.9227 0.9364 0.9136 0.9227 1,140,144 +0.01(+1.25%)
Jan 12, 2005 0.9067 0.9204 0.8953 0.9113 1,154,155 +0.01(+1.01%)
Jan 11, 2005 0.8930 0.9021 0.8793 0.9021 718,939 +0.01(+1.28%)
Jan 10, 2005 0.8999 0.9090 0.8839 0.8907 772,356 -0.01(-1.02%)
Jan 07, 2005 0.9044 0.9113 0.8839 0.8999 3,287,329 +0.00(+0.51%)
Jan 06, 2005 0.8907 0.8976 0.8679 0.8953 1,560,036 +0.01(+1.03%)
Jan 05, 2005 0.9067 0.9227 0.8839 0.8862 1,181,739 -0.02(-1.77%)
Jan 04, 2005 0.9729 0.9729 0.9021 0.9021 750,026 -0.07(-7.06%)
Jan 03, 2005 1.016 1.016 0.9661 0.9707 708,430 -0.05(-4.92%)
Dec 31, 2004 1.025 1.044 1.007 1.021 300,360 +0.00(+0.22%)
Dec 30, 2004 1.003 1.019 0.9935 1.019 467,616 +0.02(+2.29%)
Dec 29, 2004 0.9912 1.000 0.9821 0.9958 782,426 +0.01(+1.16%)
Dec 28, 2004 0.9775 0.9844 0.9684 0.9844 263,581 +0.01(+0.70%)
Dec 27, 2004 0.9798 0.9867 0.9638 0.9775 396,686 +0.00(+0.23%)
Dec 23, 2004 1.005 1.005 0.9638 0.9752 460,173 -0.01(-0.70%)
Dec 22, 2004 0.9821 1.005 0.9638 0.9821 783,740 -0.02(-2.05%)
Dec 21, 2004 1.025 1.025 0.9935 1.003 454,043 -0.01(-1.13%)
Dec 20, 2004 0.9775 1.014 0.9775 1.014 334,074 +0.03(+3.26%)
Dec 17, 2004 0.9821 1.005 0.9615 0.9821 1,522,820 -0.02(-2.05%)
Dec 16, 2004 1.007 1.012 0.9729 1.003 498,266 +0.02(+1.86%)
Dec 15, 2004 0.9889 1.012 0.9707 0.9844 1,467,651 +0.00(+0.47%)
Dec 14, 2004 0.9707 0.9935 0.9684 0.9798 943,990 +0.01(+0.70%)
Dec 13, 2004 0.9707 0.9775 0.9478 0.9729 637,938 +0.01(+1.43%)
Dec 10, 2004 0.9136 0.9638 0.9067 0.9592 909,401 +0.03(+3.70%)
Dec 09, 2004 0.9364 0.9387 0.8999 0.9250 2,247,889 -0.03(-3.11%)
Dec 08, 2004 0.9478 0.9615 0.8907 0.9547 3,130,581 -0.03(-3.24%)
Dec 07, 2004 1.080 1.080 0.9798 0.9867 3,765,455 -0.09(-8.67%)
Dec 06, 2004 1.089 1.105 1.073 1.080 503,520 -0.00(-0.42%)
Dec 03, 2004 1.062 1.103 1.062 1.085 1,882,289 +0.04(+4.17%)
Dec 02, 2004 1.055 1.055 1.037 1.041 846,789 -0.01(-1.30%)
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.