Companhia Paranaense de Energia (COPEL) Historical Stock Prices

ELP 
$14.13
*  
0.28
2.02%
Get ELP Alerts
*Delayed - data as of Nov. 26, 2014 10:55 ET  -  Find a broker to begin trading ELP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ELP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
10:55  13.99  14.19  13.98  14.13 103,013
11/25/2014 14.42 14.47 13.695 13.85 781,054
11/24/2014 14.25 14.35 13.96 14 529,528
11/21/2014 13.49 14.49 13.48 14.4 1,180,669
11/20/2014 13.17 13.29 12.9 12.98 496,442
11/19/2014 13.15 13.16 12.71 12.98 632,455
11/18/2014 12.18 12.58 12.13 12.4 468,486
11/17/2014 12.25 12.37 12.04 12.13 424,017
11/14/2014 12.19 12.51 12.06 12.15 775,891
11/13/2014 12.56 12.62 12.14 12.25 640,865
11/12/2014 12.8 13.1201 12.64 12.81 857,492
11/11/2014 12.75 12.79 12.66 12.74 716,664
11/10/2014 13.03 13.1 12.85 13.02 691,899
11/07/2014 12.68 12.96 12.66 12.94 426,600
11/06/2014 13.44 13.63 13.08 13.17 503,869
11/05/2014 13.79 13.79 13.57 13.71 420,698
11/04/2014 13.91 14.13 13.78 13.87 800,545
11/03/2014 14.04 14.23 13.85 14.14 613,330
10/31/2014 13.79 14.27 13.74 14.1 922,936
10/30/2014 13.76 14.01 13.5 13.93 732,632
10/29/2014 13.15 13.425 13.03 13.21 903,377
10/28/2014 12.41 12.99 12.39 12.98 992,136
10/27/2014 11.97 12.38 11.83 12.08 651,293
10/24/2014 12.6 13.21 12.53 12.95 846,090
10/23/2014 12.8 12.9 12.28 12.5 1,204,007
10/22/2014 13.09 13.66 13.01 13.17 1,130,679
10/21/2014 13.35 13.41 12.86 13 985,477
10/20/2014 14.09 14.16 13.75 13.85 437,995
10/17/2014 14.12 14.41 13.85 14.36 1,157,277
10/16/2014 13.79 14.05 13.65 13.89 740,778
10/15/2014 14.28 14.59 13.75 14.38 665,058
10/14/2014 15.07 15.15 14.74 14.97 619,193
10/13/2014 15.3 15.72 15.29 15.29 636,514
10/10/2014 15.15 15.41 14.9 14.95 662,652
10/09/2014 15.97 16.09 15.08 15.28 1,032,035
10/08/2014 15.89 16.11 15.47 15.91 579,136
10/07/2014 15.8 16.22 15.6902 15.82 485,093
10/06/2014 16.14 16.14 15.14 15.42 949,206
10/03/2014 13.59 14.2795 13.53 14.25 534,562
10/02/2014 13.64 13.74 13.44 13.71 706,251
10/01/2014 13.67 13.87 13.57 13.59 817,607
09/30/2014 13.59 13.78 13.54 13.67 730,839
09/29/2014 13.57 13.915 13.55 13.7 582,562
09/26/2014 14 14.34 13.93 14.27 491,625
09/25/2014 13.92 14.14 13.89 14.11 554,875
09/24/2014 13.67 14.05 13.55 14.03 417,153
09/23/2014 14.01 14.39 13.71 13.86 427,176
09/22/2014 14.4 14.4 13.83 13.98 965,272
09/19/2014 14.9 14.93 14.6 14.67 528,989
09/18/2014 14.98 15.09 14.78 14.78 449,848
09/17/2014 15.49 15.5 15.1 15.14 474,874
09/16/2014 15.22 15.67 15.1801 15.61 517,248
09/15/2014 15.46 15.55 14.951 15.2 627,159
09/12/2014 15.68 15.68 15.34 15.43 481,888
09/11/2014 16.3 16.4 15.94 16.12 661,258
09/10/2014 16.36 16.36 16.05 16.21 589,254
09/09/2014 17.1 17.13 16.34 16.4 817,525
09/08/2014 18.08 18.09 17.34 17.36 412,984
09/05/2014 18.11 18.22 17.94 18.01 473,396
09/04/2014 17.93 18.23 17.9 18.12 290,074
09/03/2014 18.15 18.29 17.79 17.91 542,130
09/02/2014 17.83 18.04 17.48 18.01 349,996
08/29/2014 17.7 17.85 17.54 17.8 412,039
08/28/2014 17.66 17.965 17.55 17.56 666,903
08/27/2014 16.95 17.65 16.92 17.63 371,260
08/26/2014 16.91 17.07 16.81 16.87 269,396
08/25/2014 17.25 17.33 16.93 16.95 649,577
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?