Companhia Paranaense de Energia (COPEL) Historical Stock Prices

ELP 
$8.38
*  
0.24
2.78%
Get ELP Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading ELP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ELP Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.22  8.41  8.05  8.38 651,976
08/31/2015 8.22 8.41 8.05 8.38 653,398
08/28/2015 8.76 8.84 8.45 8.62 684,845
08/27/2015 8.63 8.975 8.61 8.87 611,156
08/26/2015 8.3 8.53 8.12 8.51 884,244
08/25/2015 8.52 8.55 8.19 8.23 697,817
08/24/2015 8.14 8.55 8.01 8.18 942,071
08/21/2015 9 9.01 8.75 8.77 388,624
08/20/2015 8.9 9.21 8.9 9.14 461,265
08/19/2015 9.15 9.21 8.81 9 520,277
08/18/2015 8.99 9.33 8.9 9.3 773,194
08/17/2015 9.13 9.26 9.03 9.04 558,664
08/14/2015 9.14 9.22 8.91 9.14 625,886
08/13/2015 9.11 9.12 8.955 9 522,723
08/12/2015 9.18 9.33 9.08 9.27 768,362
08/11/2015 9.22 9.26 8.99 9.14 388,559
08/10/2015 9.37 9.43 9.25 9.38 633,498
08/07/2015 9.31 9.41 9.25 9.31 465,152
08/06/2015 9.43 9.48 9.32 9.38 726,829
08/05/2015 9.91 10.06 9.65 9.66 448,287
08/04/2015 10.1 10.27 9.94 10.02 471,964
08/03/2015 10.34 10.46 10.07 10.1 500,280
07/31/2015 10.13 10.395 10.13 10.16 475,611
07/30/2015 10.01 10.17 10.01 10.13 627,564
07/29/2015 9.99 10.02 9.86 9.95 537,532
07/28/2015 10.02 10.04 9.6 9.89 914,735
07/27/2015 9.81 10.01 9.78 9.92 578,661
07/24/2015 10.16 10.16 9.76 9.91 988,746
07/23/2015 10.5 10.56 10.2 10.29 570,994
07/22/2015 10.77 10.77 10.57 10.73 556,481
07/21/2015 10.94 11.1 10.79 10.85 332,907
07/20/2015 11.02 11.02 10.81 10.94 352,728
07/17/2015 11.29 11.3 10.95 10.99 410,704
07/16/2015 11.47 11.57 11.235 11.32 390,298
07/15/2015 11.37 11.54 11.28 11.41 568,525
07/14/2015 11.27 11.53 11.25 11.47 505,219
07/13/2015 11.16 11.29 11.12 11.25 586,291
07/10/2015 10.71 11.15 10.62 11.12 957,681
07/09/2015 10.73 10.79 10.43 10.53 668,163
07/08/2015 10.61 10.78 10.595 10.61 616,618
07/07/2015 10.65 10.79 10.44 10.75 615,583
07/06/2015 11.05 11.09 10.74 10.81 560,498
07/02/2015 10.93 11.37 10.93 11.16 659,582
07/01/2015 11.06 11.06 10.785 10.88 783,033
06/30/2015 11 11.03 10.815 11 734,767
06/29/2015 10.77 10.98 10.74 10.84 590,502
06/26/2015 10.77 11.15 10.55 11.1 759,346
06/25/2015 10.86 10.86 10.6 10.62 627,223
06/24/2015 10.94 11.18 10.83 10.89 493,384
06/23/2015 11.07 11.1 10.89 11 424,088
06/22/2015 10.98 11.08 10.89 11.01 272,116
06/19/2015 10.97 11.08 10.7 10.72 938,460
06/18/2015 11 11.22 10.925 11.13 957,685
06/17/2015 10.82 11.01 10.76 10.98 701,747
06/16/2015 10.55 10.95 10.5 10.8 1,064,508
06/15/2015 10.38 10.55 10.33 10.46 919,993
06/12/2015 10.58 10.58 10.36 10.51 825,892
06/11/2015 10.66 10.69 10.41 10.66 731,770
06/10/2015 10.82 10.865 10.62 10.67 611,317
06/09/2015 10.7 10.83 10.58 10.6 682,535
06/08/2015 10.47 10.58 10.41 10.44 489,672
06/05/2015 10.44 10.47 10.3 10.37 508,573
06/04/2015 10.67 10.75 10.46 10.54 391,932
06/03/2015 10.59 10.8 10.495 10.75 623,635
06/02/2015 10.59 10.66 10.465 10.51 1,007,159
06/01/2015 10.3 10.535 10.17 10.47 514,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?