Historical Stock Prices

ELP 
$10.16
*  
0.03
0.3%
Get ELP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ELP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
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
05/29/2015 10.59 10.65 10.28 10.29 535,731
05/28/2015 10.64 10.68 10.53 10.63 449,455
05/27/2015 10.59 10.73 10.4 10.71 576,070
05/26/2015 10.85 10.85 10.63 10.68 562,183
05/22/2015 11.01 11.01 10.8 10.87 513,289
05/21/2015 11.2 11.25 10.9801 11.03 437,929
05/20/2015 11.52 11.57 11.33 11.35 595,665
05/19/2015 11.41 11.52 11.22 11.48 631,435
05/18/2015 11.56 11.63 11.28 11.35 732,821
05/15/2015 11.5 11.68 11.445 11.58 1,318,334
05/14/2015 11.14 11.23 10.9 11.18 677,956
05/13/2015 11.51 11.58 11.13 11.17 602,069
05/12/2015 11.51 11.57 11.38 11.4 670,847
05/11/2015 11.56 11.6299 11.37 11.43 415,234
05/08/2015 11.6 11.63 11.47 11.58 582,192
05/07/2015 11.37 11.45 11.26 11.4 405,658
05/06/2015 11.48 11.57 11.23 11.4 535,052
05/05/2015 11.31 11.48 11.31 11.39 742,800
05/04/2015 11.01 11.29 10.94 11.26 1,130,531
05/01/2015 10.98 11.05 10.87 10.9 512,357
04/30/2015 11.34 11.34 10.755 10.94 568,321
04/29/2015 11.6 11.65 11.27 11.37 437,781
04/28/2015 11.73 11.8 11.62 11.7 706,774
04/27/2015 11.64 11.69 11.48 11.53 435,705
04/24/2015 11.52 11.72 11.48 11.59 984,496
04/23/2015 11.58 11.81 11.56 11.7 1,516,005
04/22/2015 11.46 11.67 11.43 11.6 866,488
04/21/2015 11.53 11.6099 11.34 11.4 304,237
04/20/2015 11.41 11.56 11.39 11.49 716,550
04/17/2015 11.58 11.66 11.4116 11.49 650,785
04/16/2015 11.67 11.755 11.57 11.65 1,208,172
04/15/2015 11.64 11.85 11.53 11.59 925,101
04/14/2015 11.61 11.76 11.49 11.59 619,724
04/13/2015 11.42 11.69 11.42 11.59 727,172
04/10/2015 11.08 11.56 11.06 11.49 571,500
04/09/2015 11.32 11.42 11.04 11.08 636,767
04/08/2015 11.5 11.5395 11.12 11.34 690,723
04/07/2015 11.63 11.64 11.165 11.22 531,313
04/06/2015 11.59 11.92 11.59 11.72 558,239
04/02/2015 11.26 11.57 11.23 11.42 1,088,867
04/01/2015 10.74 11.22 10.67 11.03 1,157,399
03/31/2015 10.45 10.53 10.3 10.48 827,488
03/30/2015 10.38 10.545 10.18 10.45 532,819
03/27/2015 10.2 10.41 9.96 10.22 672,891
03/26/2015 10.47 10.58 10.15 10.21 530,674
03/25/2015 11.09 11.09 10.53 10.53 610,178
03/24/2015 11.14 11.19 10.79 10.83 772,202
03/23/2015 10.75 11.1 10.73 11 596,534
03/20/2015 10.32 10.84 10.29 10.76 718,363
03/19/2015 10.28 10.4 10.03 10.04 399,293
03/18/2015 10.15 10.54 10.13 10.47 484,779
03/17/2015 9.93 10.31 9.8 10.28 470,742
03/16/2015 10.12 10.15 9.9351 9.96 314,742
03/13/2015 10.07 10.0799 9.72 9.88 736,153
03/12/2015 10.44 10.64 10.29 10.36 429,688
03/11/2015 10.26 10.29 10.03 10.12 905,094
03/10/2015 10.01 10.41 9.96 10.22 683,729
03/09/2015 10.48 10.49 10.09 10.09 799,446
03/06/2015 10.45 10.695 10.41 10.68 405,657
03/05/2015 10.9 10.9 10.66 10.76 482,991
03/04/2015 11.15 11.25 10.8 10.91 511,392
03/03/2015 11.64 11.73 11.4 11.45 704,266
03/02/2015 11.95 11.95 11.665 11.71 712,097
02/27/2015 11.84 12.03 11.75 12 855,652
02/26/2015 11.34 11.7 11.25 11.55 682,310
02/25/2015 11.29 11.41 11.06 11.37 914,071
02/24/2015 11.1 11.31 10.97 11.24 946,722
02/23/2015 11.09 11.145 11.02 11.07 699,873
02/20/2015 11.1 11.13 10.905 11.01 751,485
02/19/2015 11.59 11.59 11.11 11.19 1,336,595
02/18/2015 11.3 11.79 11.15 11.39 1,617,036
02/17/2015 11.78 11.8 11.22 11.39 656,776
02/13/2015 11.63 11.86 11.62 11.83 619,707
02/12/2015 11.27 11.47 11.2 11.32 569,000
02/11/2015 10.81 10.96 10.7 10.91 409,795
02/10/2015 11.13 11.14 10.86 10.99 654,376
02/09/2015 11.2 11.5951 11.19 11.4 429,221
02/06/2015 11.34 11.395 11.2 11.3 438,021
02/05/2015 11.48 11.71 11.33 11.51 571,128
02/04/2015 12.02 12.29 11.61 11.67 494,170
02/03/2015 12.1 12.47 12.04 12.23 497,939
02/02/2015 11.6 12.271 11.59 12.13 390,756
01/30/2015 11.64 11.71 11.43 11.6 604,779
01/29/2015 12.6 12.71 12.4 12.71 432,972
01/28/2015 12.46 12.57 12.26 12.31 373,921
01/27/2015 11.98 12.64 11.9706 12.54 270,367
01/26/2015 11.95 12.24 11.91 12.18 475,840
01/23/2015 12.46 12.46 12.16 12.31 348,496
01/22/2015 13.04 13.12 12.45 12.74 512,585
01/21/2015 12.09 12.6 12.08 12.56 507,587
01/20/2015 12.32 12.43 11.93 12.2 1,137,054
01/16/2015 13.04 13.28 12.97 13 608,938
01/15/2015 13.08 13.09 12.48 12.59 1,280,224
01/14/2015 12.44 12.66 12.26 12.59 729,061
01/13/2015 12.13 12.36 12.03 12.29 884,513
01/12/2015 12.12 12.3 11.94 12.12 884,325
01/09/2015 12.52 12.6 12.309 12.41 563,422
01/08/2015 12.93 13.05 12.83 12.91 433,631
01/07/2015 12.46 13.01 12.3901 12.95 446,166
01/06/2015 12.28 12.44 11.98 12.18 389,650
01/05/2015 12.27 12.31 11.97 12.16 458,213
01/02/2015 12.94 12.94 12.3898 12.67 424,724
12/31/2014 13.33 13.34 13.11 13.17 218,089
12/30/2014 13.7 13.74 13.31 13.37 543,880
12/29/2014 13.55 13.61 13.32 13.54 409,497
12/26/2014 13.58 13.65 13.4 13.54 260,614
12/24/2014 13.17 13.34 13.09 13.3 158,879
12/23/2014 13.05 13.2 12.89 13.17 364,594
12/22/2014 12.84 13.2 12.72 13.12 566,713
12/19/2014 12.79 12.86 12.66 12.7 528,251
12/18/2014 13.02 13.16 12.45 12.59 533,191
12/17/2014 12.21 12.89 12.205 12.6 1,330,511
12/16/2014 12.2 12.54 12.09 12.26 891,990
12/15/2014 13.12 13.4 12.58 12.58 1,422,222
12/12/2014 13.12 13.25 12.63 12.91 908,315
12/11/2014 12.57 12.74 12.44 12.5 727,372
12/10/2014 12.84 12.94 12.59 12.85 781,145
12/09/2014 12.54 12.75 12.45 12.66 518,007
12/08/2014 13.17 13.18 12.52 12.63 313,783
12/05/2014 12.96 13.09 12.79 13.02 325,446
12/04/2014 13.05 13.32 13.005 13.21 519,440
12/03/2014 13.49 13.74 13.46 13.66 394,151
12/02/2014 13.32 13.48 13.194 13.39 420,221
12/01/2014 13.43 13.48 13.05 13.26 407,437
11/28/2014 14.21 14.21 13.84 13.88 199,811
11/26/2014 13.99 14.21 13.98 14.2 447,018
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
08/22/2014 17.15 17.26 16.88 17.2 446,457
08/21/2014 16.95 17.24 16.92 17.22 553,976
08/20/2014 16.15 16.89 16.11 16.88 651,410
08/19/2014 15.96 16.21 15.93 16.19 486,063
08/18/2014 16.12 16.17 15.8984 15.99 543,783
08/15/2014 15.92 16.11 15.79 16.07 741,015
08/14/2014 15.89 16.2 15.86 15.89 582,301
08/13/2014 16.33 16.41 15.68 15.83 697,133
08/12/2014 16.32 16.4 16.19 16.22 335,911
08/11/2014 16.42 16.5 16.37 16.48 740,265
08/08/2014 16.07 16.43 16.07 16.39 393,583
08/07/2014 16.33 16.49 16.2 16.27 498,715
08/06/2014 16.03 16.4 15.91 16.32 389,094
08/05/2014 16.21 16.31 15.872 16.06 475,291
08/04/2014 16.3 16.49 15.95 16.49 530,026
08/01/2014 15.62 16.2 15.62 16.14 609,068
07/31/2014 15.84 15.9 15.28 15.54 703,225
*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?