Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.460 +0.220 (+3.04%)

Streaming Delayed Price Updated: 1:07 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	7.370	7.370	7.160	7.240	266,780	-0.01(-0.14%)
Jul 18, 2024	7.400	7.430	7.230	7.250	109,806	-0.24(-3.20%)
Jul 17, 2024	7.540	7.550	7.475	7.490	107,450	-0.12(-1.58%)
Jul 16, 2024	7.510	7.610	7.490	7.610	84,888	+0.16(+2.15%)
Jul 15, 2024	7.480	7.480	7.405	7.450	120,480	-0.10(-1.32%)
Jul 12, 2024	7.520	7.595	7.505	7.550	138,539	+0.00(+0.00%)
Jul 11, 2024	7.520	7.580	7.470	7.550	144,612	+0.15(+2.03%)
Jul 10, 2024	7.500	7.510	7.350	7.400	730,252	+0.01(+0.14%)
Jul 09, 2024	7.230	7.390	7.230	7.390	170,469	+0.23(+3.21%)
Jul 08, 2024	7.080	7.270	7.080	7.160	138,739	+0.07(+0.99%)
Jul 05, 2024	7.100	7.150	7.020	7.090	150,718	+0.16(+2.31%)
Jul 03, 2024	6.820	6.930	6.780	6.930	112,228	+0.27(+4.05%)
Jul 02, 2024	6.640	6.700	6.520	6.660	170,033	+0.00(+0.00%)
Jul 01, 2024	6.670	6.740	6.630	6.660	204,641	-0.03(-0.45%)
Jun 28, 2024	6.820	6.830	6.660	6.690	180,514	-0.22(-3.18%)
Jun 27, 2024	6.720	6.910	6.720	6.910	178,491	+0.17(+2.52%)
Jun 26, 2024	6.580	6.750	6.551	6.740	205,068	+0.00(+0.00%)
Jun 25, 2024	6.830	6.840	6.730	6.740	202,660	-0.11(-1.61%)
Jun 24, 2024	6.880	6.960	6.810	6.850	136,561	+0.08(+1.18%)
Jun 21, 2024	6.670	6.810	6.660	6.770	272,810	+0.16(+2.42%)
Jun 20, 2024	6.770	6.800	6.570	6.610	237,270	-0.10(-1.49%)
Jun 18, 2024	6.700	6.810	6.700	6.710	161,128	-0.07(-1.03%)
Jun 17, 2024	6.860	6.870	6.775	6.780	108,951	-0.13(-1.88%)
Jun 14, 2024	6.850	6.960	6.780	6.910	144,793	+0.02(+0.29%)
Jun 13, 2024	6.810	6.970	6.800	6.890	152,048	+0.08(+1.17%)
Jun 12, 2024	6.930	6.930	6.690	6.810	587,173	-0.15(-2.16%)
Jun 11, 2024	6.910	7.010	6.910	6.960	117,914	+0.04(+0.58%)
Jun 10, 2024	6.810	6.920	6.790	6.920	162,618	-0.03(-0.43%)
Jun 07, 2024	7.040	7.110	6.935	6.950	115,778	-0.21(-2.93%)
Jun 06, 2024	7.150	7.270	7.130	7.160	140,839	+0.04(+0.56%)
Jun 05, 2024	7.120	7.180	7.050	7.120	124,956	-0.01(-0.14%)
Jun 04, 2024	7.090	7.180	7.080	7.130	139,053	+0.01(+0.14%)
Jun 03, 2024	6.930	7.145	6.865	7.120	272,755	+0.18(+2.59%)
May 31, 2024	7.070	7.080	6.810	6.940	475,582	-0.25(-3.48%)
May 30, 2024	7.120	7.255	7.120	7.190	109,066	+0.11(+1.55%)
May 29, 2024	7.080	7.130	7.000	7.080	193,770	-0.13(-1.80%)
May 28, 2024	7.370	7.400	7.210	7.210	146,992	+0.00(+0.00%)
May 24, 2024	7.310	7.310	7.185	7.210	127,957	-0.04(-0.55%)
May 23, 2024	7.350	7.370	7.245	7.250	328,973	-0.14(-1.89%)
May 22, 2024	7.410	7.520	7.350	7.390	297,578	-0.18(-2.38%)
May 21, 2024	7.450	7.590	7.450	7.570	812,598	+0.10(+1.34%)
May 20, 2024	7.440	7.540	7.390	7.470	129,797	-0.06(-0.80%)
May 17, 2024	7.540	7.545	7.470	7.530	107,890	-0.01(-0.13%)
May 16, 2024	7.530	7.600	7.490	7.540	108,003	+0.05(+0.67%)
May 15, 2024	7.420	7.555	7.290	7.490	255,354	+0.11(+1.49%)
May 14, 2024	7.200	7.390	7.200	7.380	174,972	+0.27(+3.80%)
May 13, 2024	7.140	7.190	7.110	7.110	128,744	+0.04(+0.57%)
May 10, 2024	7.210	7.210	7.000	7.070	238,602	-0.08(-1.12%)
May 09, 2024	7.330	7.330	6.995	7.150	348,932	-0.41(-5.42%)
May 08, 2024	7.440	7.590	7.440	7.560	210,706	+0.05(+0.67%)
May 07, 2024	7.610	7.610	7.490	7.510	264,743	-0.05(-0.66%)
May 06, 2024	7.530	7.690	7.530	7.560	197,054	+0.03(+0.40%)
May 03, 2024	7.520	7.615	7.515	7.530	275,679	+0.20(+2.73%)
May 02, 2024	7.230	7.355	7.230	7.330	249,041	+0.29(+4.06%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

Historical Prices