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 )

7.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 29, 2005 1.258 1.286 1.256 1.263 965,007 +0.01(+0.91%)
Jul 28, 2005 1.224 1.279 1.222 1.252 860,800 +0.04(+3.01%)
Jul 27, 2005 1.190 1.222 1.153 1.215 1,056,078 +0.01(+0.57%)
Jul 26, 2005 1.163 1.210 1.142 1.208 1,774,580 +0.03(+2.52%)
Jul 25, 2005 1.238 1.238 1.153 1.179 3,074,975 -0.12(-9.47%)
Jul 22, 2005 1.322 1.322 1.240 1.302 820,956 -0.03(-1.89%)
Jul 21, 2005 1.359 1.359 1.316 1.327 418,578 -0.03(-2.35%)
Jul 20, 2005 1.293 1.361 1.270 1.359 447,914 +0.07(+5.12%)
Jul 19, 2005 1.348 1.359 1.256 1.293 1,258,362 -0.06(-4.39%)
Jul 18, 2005 1.341 1.361 1.336 1.352 1,153,280 +0.00(+0.17%)
Jul 15, 2005 1.366 1.370 1.336 1.350 1,272,811 +0.00(+0.17%)
Jul 14, 2005 1.354 1.370 1.336 1.348 4,179,217 -0.01(-0.51%)
Jul 13, 2005 1.357 1.425 1.343 1.354 1,428,683 +0.02(+1.37%)
Jul 12, 2005 1.281 1.352 1.281 1.336 3,824,564 +0.06(+5.03%)
Jul 11, 2005 1.247 1.288 1.247 1.272 320,063 +0.03(+2.77%)
Jul 08, 2005 1.233 1.252 1.210 1.238 382,237 +0.00(+0.18%)
Jul 07, 2005 1.176 1.268 1.165 1.236 1,174,296 +0.05(+4.04%)
Jul 06, 2005 1.217 1.233 1.188 1.188 1,619,145 -0.05(-3.88%)
Jul 05, 2005 1.254 1.277 1.236 1.236 790,745 -0.07(-5.42%)
Jul 01, 2005 1.293 1.320 1.293 1.306 1,031,121 +0.03(+1.96%)
Jun 30, 2005 1.272 1.302 1.268 1.281 1,156,782 +0.01(+0.90%)
Jun 29, 2005 1.252 1.279 1.252 1.270 894,514 +0.02(+1.46%)
Jun 28, 2005 1.249 1.261 1.231 1.252 1,785,526 -0.02(-1.26%)
Jun 27, 2005 1.272 1.272 1.226 1.268 331,009 +0.01(+0.73%)
Jun 24, 2005 1.263 1.263 1.215 1.258 699,236 +0.01(+0.92%)
Jun 23, 2005 1.320 1.325 1.231 1.247 916,844 -0.06(-4.88%)
Jun 22, 2005 1.297 1.318 1.293 1.311 2,905,968 +0.02(+1.23%)
Jun 21, 2005 1.286 1.306 1.279 1.295 1,474,657 +0.01(+0.71%)
Jun 20, 2005 1.274 1.313 1.274 1.286 1,594,188 -0.01(-1.05%)
Jun 17, 2005 1.288 1.316 1.286 1.300 2,197,537 +0.03(+2.71%)
Jun 16, 2005 1.233 1.270 1.229 1.265 1,465,024 +0.06(+4.92%)
Jun 15, 2005 1.226 1.229 1.179 1.206 496,514 -0.03(-2.40%)
Jun 14, 2005 1.222 1.256 1.167 1.236 700,111 +0.02(+1.31%)
Jun 13, 2005 1.236 1.254 1.210 1.220 923,850 +0.00(+0.38%)
Jun 10, 2005 1.167 1.229 1.167 1.215 496,076 +0.06(+5.56%)
Jun 09, 2005 1.144 1.158 1.131 1.151 1,427,808 -0.03(-2.32%)
Jun 08, 2005 1.181 1.199 1.167 1.179 1,000,472 +0.00(+0.39%)
Jun 07, 2005 1.231 1.231 1.165 1.174 2,264,527 -0.07(-5.34%)
Jun 06, 2005 1.279 1.279 1.183 1.240 1,708,027 -0.06(-4.74%)
Jun 03, 2005 1.336 1.336 1.293 1.302 1,223,335 -0.02(-1.38%)
Jun 02, 2005 1.295 1.343 1.295 1.320 1,437,878 +0.03(+2.30%)
Jun 01, 2005 1.290 1.322 1.281 1.290 3,793,477 -0.02(-1.74%)
May 31, 2005 1.313 1.352 1.284 1.313 2,324,511 +0.01(+1.05%)
May 27, 2005 1.231 1.318 1.231 1.300 1,644,102 +0.06(+4.98%)
May 26, 2005 1.229 1.256 1.226 1.238 324,442 +0.01(+0.74%)
May 25, 2005 1.247 1.247 1.199 1.229 1,103,803 -0.00(-0.19%)
May 24, 2005 1.199 1.238 1.190 1.231 603,786 +0.04(+3.65%)
May 23, 2005 1.176 1.206 1.176 1.188 322,252 -0.00(-0.38%)
May 20, 2005 1.169 1.206 1.156 1.192 715,874 +0.01(+0.77%)
May 19, 2005 1.167 1.185 1.151 1.183 1,487,354 +0.03(+2.78%)
May 18, 2005 1.142 1.174 1.133 1.151 1,745,244 +0.03(+2.86%)
May 17, 2005 1.149 1.149 1.092 1.119 1,202,318 -0.01(-0.61%)
May 16, 2005 1.108 1.147 1.108 1.126 939,174 +0.02(+1.65%)
May 13, 2005 1.119 1.163 1.089 1.108 860,362 -0.03(-2.22%)
May 12, 2005 1.174 1.188 1.119 1.133 748,712 -0.04(-3.50%)
May 11, 2005 1.153 1.179 1.101 1.174 1,197,064 +0.03(+2.80%)
May 10, 2005 1.197 1.199 1.131 1.142 3,059,651 -0.06(-4.94%)
May 09, 2005 1.222 1.222 1.183 1.201 4,804,020 -0.02(-1.31%)
May 06, 2005 1.274 1.290 1.204 1.217 6,290,937 -0.05(-4.14%)
May 05, 2005 1.272 1.290 1.210 1.270 2,531,174 -0.00(-0.18%)
May 04, 2005 1.215 1.290 1.215 1.272 3,314,038 +0.08(+6.70%)
May 03, 2005 1.199 1.229 1.174 1.192 1,252,232 -0.02(-1.69%)
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.