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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 3.313 3.328 3.253 3.294 1,012,143 -0.02(-0.65%)
Feb 27, 2017 3.288 3.347 3.251 3.316 833,334 +0.00(+0.00%)
Feb 24, 2017 3.375 3.384 3.294 3.316 944,958 -0.10(-2.81%)
Feb 23, 2017 3.507 3.529 3.396 3.412 1,754,554 -0.02(-0.45%)
Feb 22, 2017 3.501 3.517 3.424 3.427 2,634,519 -0.02(-0.45%)
Feb 21, 2017 3.467 3.483 3.430 3.442 2,712,455 +0.04(+1.27%)
Feb 17, 2017 3.399 3.399 3.399 0 -0.06(-1.87%)
Feb 16, 2017 3.473 3.513 3.452 3.464 1,397,197 +0.10(+2.94%)
Feb 15, 2017 3.245 3.390 3.245 3.365 1,122,987 +0.13(+3.91%)
Feb 14, 2017 3.236 3.245 3.168 3.239 884,363 -0.04(-1.22%)
Feb 13, 2017 3.251 3.300 3.199 3.279 1,133,675 +0.05(+1.53%)
Feb 10, 2017 3.223 3.260 3.214 3.229 662,699 +0.06(+1.95%)
Feb 09, 2017 3.236 3.245 3.118 3.168 1,344,832 -0.08(-2.47%)
Feb 08, 2017 3.177 3.254 3.165 3.248 716,003 +0.03(+1.06%)
Feb 07, 2017 3.220 3.251 3.195 3.214 844,058 +0.04(+1.17%)
Feb 06, 2017 3.214 3.248 3.168 3.177 892,571 -0.05(-1.44%)
Feb 03, 2017 3.251 3.276 3.203 3.223 769,539 -0.01(-0.19%)
Feb 02, 2017 3.195 3.239 3.124 3.229 1,503,658 +0.09(+2.95%)
Feb 01, 2017 3.165 3.168 3.086 3.137 1,004,969 -0.02(-0.49%)
Jan 31, 2017 3.143 3.183 3.121 3.152 1,079,083 +0.09(+2.82%)
Jan 30, 2017 3.155 3.162 3.052 3.066 1,021,863 -0.10(-3.22%)
Jan 27, 2017 3.149 3.174 3.134 3.168 839,912 +0.04(+1.28%)
Jan 26, 2017 3.128 3.149 3.087 3.128 936,889 -0.03(-1.07%)
Jan 25, 2017 3.118 3.162 3.100 3.162 741,606 +0.05(+1.49%)
Jan 24, 2017 3.081 3.140 3.072 3.115 1,037,767 +0.01(+0.20%)
Jan 23, 2017 3.035 3.109 3.029 3.109 1,390,268 +0.10(+3.18%)
Jan 20, 2017 3.023 3.072 2.981 3.013 941,660 +0.02(+0.52%)
Jan 19, 2017 3.010 3.026 2.967 2.998 1,155,875 +0.00(+0.10%)
Jan 18, 2017 3.047 3.063 2.987 2.995 704,313 -0.05(-1.72%)
Jan 17, 2017 3.013 3.084 2.995 3.047 830,639 +0.06(+1.96%)
Jan 13, 2017 2.989 2.989 2.989 0 -0.06(-2.02%)
Jan 12, 2017 3.066 3.118 3.019 3.050 1,633,481 +0.12(+4.11%)
Jan 11, 2017 2.739 2.933 2.735 2.930 1,567,792 +0.14(+4.86%)
Jan 10, 2017 2.782 2.811 2.769 2.794 1,501,186 +0.03(+1.12%)
Jan 09, 2017 2.751 2.800 2.739 2.763 1,491,683 -0.02(-0.89%)
Jan 06, 2017 2.748 2.797 2.742 2.788 1,309,389 +0.02(+0.78%)
Jan 05, 2017 2.803 2.806 2.742 2.766 1,670,234 -0.02(-0.88%)
Jan 04, 2017 2.757 2.811 2.751 2.791 1,434,590 +0.04(+1.35%)
Jan 03, 2017 2.674 2.757 2.668 2.754 2,469,242 +0.14(+5.19%)
Dec 30, 2016 2.618 2.618 2.618 0 +0.00(+0.12%)
Dec 29, 2016 2.550 2.624 2.550 2.615 1,023,062 +0.07(+2.67%)
Dec 28, 2016 2.522 2.578 2.522 2.547 893,938 -0.01(-0.48%)
Dec 27, 2016 2.532 2.572 2.516 2.559 1,016,121 +0.05(+2.09%)
Dec 23, 2016 2.507 2.507 2.507 0 -0.00(-0.12%)
Dec 22, 2016 2.476 2.516 2.448 2.510 675,486 +0.04(+1.50%)
Dec 21, 2016 2.504 2.513 2.465 2.473 897,481 -0.02(-0.99%)
Dec 20, 2016 2.485 2.505 2.461 2.498 946,532 +0.01(+0.37%)
Dec 19, 2016 2.584 2.584 2.482 2.488 1,309,214 -0.09(-3.47%)
Dec 16, 2016 2.575 2.646 2.561 2.578 979,514 +0.01(+0.24%)
Dec 15, 2016 2.485 2.587 2.464 2.572 1,960,888 +0.04(+1.46%)
Dec 14, 2016 2.652 2.658 2.526 2.535 1,965,150 -0.12(-4.53%)
Dec 13, 2016 2.643 2.698 2.612 2.655 1,291,937 +0.03(+1.06%)
Dec 12, 2016 2.600 2.649 2.578 2.627 1,678,432 +0.01(+0.24%)
Dec 09, 2016 2.603 2.654 2.590 2.621 1,896,786 +0.00(+0.12%)
Dec 08, 2016 2.603 2.640 2.553 2.618 2,161,424 +0.01(+0.47%)
Dec 07, 2016 2.541 2.609 2.538 2.606 1,853,299 +0.10(+4.20%)
Dec 06, 2016 2.436 2.513 2.430 2.501 1,066,827 +0.02(+0.75%)
Dec 05, 2016 2.451 2.485 2.442 2.482 1,068,297 +0.03(+1.39%)
Dec 02, 2016 2.454 2.516 2.411 2.448 2,401,395 +0.02(+0.63%)
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.