Companhia Paranaense de Energia (COPEL) Historical Stock Prices

ELP 
$13.98
*  
0.69
4.7%
Get ELP Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading ELP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ELP After Hours
 
 
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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.38  14.40  13.83  13.98 965,172
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
07/30/2014 16.87 16.91 16.2015 16.32 550,470
07/29/2014 17.25 17.28 16.725 16.8 334,221
07/28/2014 17.01 17.36 16.9 17.33 467,487
07/25/2014 17.08 17.14 16.84 16.91 292,413
07/24/2014 17.05 17.235 16.91 17.18 417,433
07/23/2014 17.41 17.4699 16.91 17.09 560,987
07/22/2014 17.24 17.48 17.2 17.46 464,889
07/21/2014 16.8 17.175 16.67 17.1 601,566
07/18/2014 16.56 16.76 16.39 16.76 418,535
07/17/2014 15.98 16.13 15.9 15.97 562,207
07/16/2014 16.3 16.36 15.79 15.97 628,193
07/15/2014 16.24 16.52 16.12 16.13 919,026
07/14/2014 15.96 16.33 15.96 16.24 682,190
07/11/2014 15.29 15.71 15.24 15.71 725,048
07/10/2014 15.03 15.29 14.96 15.22 1,326,419
07/09/2014 15.12 15.27 15.05 15.1 513,551
07/08/2014 15.05 15.1 14.91 14.95 909,076
07/07/2014 15.06 15.09 14.86 14.95 568,827
07/03/2014 14.47 14.63 14.38 14.57 367,353
07/02/2014 14.85 14.86 14.41 14.51 669,703
07/01/2014 15.3 15.31 14.91 14.96 419,493
06/30/2014 15.26 15.44 15.1 15.31 439,900
06/27/2014 15.27 15.49 15.19 15.39 261,807
06/26/2014 14.89 15.34 14.82 15.33 523,044
06/25/2014 14.77 15.12 14.73 15.05 322,374
06/24/2014 15.16 15.35 14.34 14.79 1,144,238
06/23/2014 15.09 15.15 14.68 14.69 969,091
06/20/2014 15.56 15.6 15.18 15.3 913,314
06/19/2014 15.79 16.09 15.54 15.61 372,715
06/18/2014 14.99 15.75 14.95 15.75 528,446
06/17/2014 15.07 15.1 14.82 14.9 369,133
06/16/2014 15.06 15.19 14.85 15.14 444,788
06/13/2014 15.36 15.42 15.06 15.1 809,325
06/12/2014 15.2 15.4 15.13 15.4 286,961
06/11/2014 15.32 15.42 15.14 15.2 554,606
06/10/2014 15.34 15.43 15.25 15.31 654,841
06/09/2014 14.97 15.305 14.97 15.27 801,812
06/06/2014 15.19 15.28 14.78 14.94 668,146
06/05/2014 14.75 14.84 14.64 14.73 277,665
06/04/2014 14.67 14.76 14.59 14.64 279,432
06/03/2014 14.34 14.68 14.31 14.68 427,209
06/02/2014 14.54 14.58 14.23 14.35 292,220
05/30/2014 14.7 14.72 14.485 14.52 423,444
05/29/2014 14.96 15.09 14.57 14.83 496,941
05/28/2014 14.61 14.95 14.56 14.87 548,203
05/27/2014 15.36 15.3897 14.5 14.6 659,058
05/23/2014 15.24 15.46 15.15 15.31 308,892
05/22/2014 15.37 15.43 15.12 15.27 485,662
05/21/2014 15.22 15.39 14.94 15.07 584,198
05/20/2014 15.5 15.595 15.09 15.22 591,331
05/19/2014 15.99 16.075 15.64 15.67 583,648
05/16/2014 15.89 15.9799 15.7 15.95 416,835
05/15/2014 16.06 16.25 15.07 15.42 1,058,849
05/14/2014 15.7 16.38 15.7 15.95 547,182
05/13/2014 15.59 16.07 15.59 15.69 523,916
05/12/2014 15.19 15.73 15.14 15.73 535,877
05/09/2014 15.24 15.62 14.91 14.97 415,781
05/08/2014 15.38 15.42 15.125 15.23 574,946
05/07/2014 15.52 15.71 15.31 15.33 599,479
05/06/2014 15.05 15.57 15.03 15.55 366,788
05/05/2014 15.14 15.39 14.88 15 410,908
05/02/2014 14.22 15.1 14.18 15.08 702,523
05/01/2014 14.36 14.58 14.06 14.35 200,155
04/30/2014 14.16 14.39 14.04 14.35 439,153
04/29/2014 14.45 14.83 14.16 14.19 263,538
04/28/2014 14.02 14.32 13.9 14.31 386,357
04/25/2014 14.16 14.29 13.7 14.06 881,025
04/24/2014 14.71 14.77 14.45 14.77 479,123
04/23/2014 14.87 14.87 14.6 14.65 487,517
04/22/2014 14.61 14.9 14.46 14.9 528,071
04/21/2014 14.65 14.79 14.38 14.55 316,915
04/17/2014 14.04 14.58 14.02 14.54 477,404
04/16/2014 13.98 14.2 13.74 14.09 460,999
04/15/2014 14.21 14.27 13.74 13.85 746,260
04/14/2014 13.98 14.33 13.93 14.3 619,401
04/11/2014 13.54 13.98 13.54 13.93 555,144
04/10/2014 13.48 13.73 13.32 13.71 511,423
04/09/2014 13.36 13.49 13.055 13.3 659,111
04/08/2014 13.99 14.06 13.56 13.67 698,777
04/07/2014 13.63 13.89 13.54 13.64 450,698
04/04/2014 13.54 13.81 13.45 13.61 599,146
04/03/2014 13.52 13.54 13 13.24 611,972
04/02/2014 13.04 13.7 13.04 13.46 474,767
04/01/2014 13.12 13.24 13.01 13.07 496,434
03/31/2014 13.1 13.2 13.08 13.11 497,614
03/28/2014 12.94 13.13 12.88 13.11 633,835
03/27/2014 12.59 12.905 12.46 12.89 776,471
03/26/2014 12.43 12.6463 12.31 12.35 521,450
03/25/2014 12.05 12.38 12.02 12.35 598,628
03/24/2014 11.92 12 11.63 11.9 1,069,591
03/21/2014 11.48 12.19 11.46 11.77 1,662,992
03/20/2014 11.31 11.74 11.18 11.66 580,540
03/19/2014 11.19 11.41 11.15 11.29 459,498
03/18/2014 10.69 11.31 10.68 11.1 577,081
03/17/2014 10.75 10.8 10.51 10.6 445,310
03/14/2014 11.05 11.09 10.65 10.8 515,060
03/13/2014 10.99 11.07 10.915 11.02 1,268,535
03/12/2014 10.7 10.81 10.64 10.77 402,662
03/11/2014 10.58 10.89 10.58 10.7 313,097
03/10/2014 10.65 10.7 10.33 10.46 645,631
03/07/2014 11.15 11.15 10.6 10.73 655,893
03/06/2014 11.08 11.3 11.05 11.3 702,046
03/05/2014 10.98 10.981 10.72 10.8 256,968
03/04/2014 10.96 11.06 10.84 10.99 411,905
03/03/2014 10.59 10.82 10.5 10.78 349,389
02/28/2014 10.83 10.89 10.64 10.77 595,889
02/27/2014 10.57 11.01 10.44 11 736,672
02/26/2014 10.4 10.49 10.22 10.41 651,054
02/25/2014 10.5 10.53 10.21 10.27 524,829
02/24/2014 10.55 10.61 10.42 10.42 831,648
02/21/2014 10.48 10.625 10.48 10.56 486,312
02/20/2014 10.31 10.46 10.19 10.41 844,868
02/19/2014 10.02 10.21 9.99 10.11 921,143
02/18/2014 10.34 10.46 9.815 9.97 1,409,026
02/14/2014 10.98 11.19 10.87 10.94 729,683
02/13/2014 10.65 10.97 10.63 10.92 609,607
02/12/2014 10.89 10.95 10.69 10.73 602,308
02/11/2014 10.68 10.96 10.67 10.94 631,677
02/10/2014 10.98 11.09 10.68 10.83 635,228
02/07/2014 11.3 11.34 10.97 10.98 695,564
02/06/2014 11.25 11.35 11.1 11.15 912,921
02/05/2014 11.05 11.06 10.82 10.83 903,636
02/04/2014 11.41 11.42 10.94 10.99 1,252,228
02/03/2014 11.73 11.75 11.13 11.16 624,510
01/31/2014 11.35 11.55 11.33 11.46 645,365
01/30/2014 11.8 11.82 11.45 11.68 530,296
01/29/2014 11.81 11.85 11.52 11.69 359,642
01/28/2014 12.15 12.2 11.88 11.94 447,261
01/27/2014 12.19 12.26 11.9024 11.99 710,000
01/24/2014 12.5 12.51 12.14 12.2 557,436
01/23/2014 13.06 13.06 12.5296 12.78 398,877
01/22/2014 12.82 13.0554 12.75 13.05 290,077
01/21/2014 12.75 12.86 12.59 12.76 375,677
01/17/2014 13.12 13.13 12.59 12.81 458,001
01/16/2014 13.11 13.178 12.96 13.08 380,513
01/15/2014 13.22 13.26 12.96 12.98 512,719
01/14/2014 13.16 13.28 13.11 13.23 454,411
01/13/2014 13.07 13.21 12.8733 13.07 755,475
01/10/2014 12.47 13.13 12.47 13.07 680,387
01/09/2014 12.34 12.43 12.15 12.35 322,762
01/08/2014 12.6 12.64 12.4 12.6 374,909
01/07/2014 12.87 12.88 12.5 12.6 227,175
01/06/2014 12.72 12.87 12.62 12.74 406,545
01/03/2014 12.81 13.03 12.68 12.9 371,717
01/02/2014 12.87 12.87 12.44 12.59 420,905
12/31/2013 12.94 13.15 12.94 13.14 162,700
12/30/2013 13.19 13.23 12.93 13.01 372,655
12/27/2013 13.14 13.315 13.06 13.28 194,724
12/26/2013 13.38 13.41 13.02 13.03 231,155
12/24/2013 13.45 13.53 13.26 13.29 84,980
12/23/2013 13.43 13.545 13.33 13.47 333,033
12/20/2013 13.33 13.33 13.11 13.22 1,347,400
12/19/2013 13.26 13.33 13.1 13.15 312,831
12/18/2013 13.17 13.71 13.08 13.6 843,903
12/17/2013 13.26 13.35 13.11 13.12 293,529
12/16/2013 13.14 13.44 13.0901 13.33 525,248
12/13/2013 13.08 13.21 12.99 13.11 412,697
12/12/2013 12.73 13.03 12.69 12.99 422,322
12/11/2013 12.99 12.99 12.72 12.79 481,476
12/10/2013 13.43 13.51 13.1 13.12 365,884
12/09/2013 13.36 13.78 13.35 13.72 677,625
12/06/2013 13.08 13.43 12.95 13.34 366,608
12/05/2013 12.76 13.03 12.74 12.93 361,439
12/04/2013 12.81 12.95 12.631 12.94 553,576
12/03/2013 13.19 13.24 12.87 12.99 349,379
12/02/2013 13.33 13.36 13.06 13.11 436,591
11/29/2013 13.11 13.5 13.06 13.5 408,883
11/27/2013 13.65 13.67 13.2 13.26 461,438
11/26/2013 14.12 14.33 14.01 14.16 753,203
11/25/2013 14.38 14.43 14.26 14.37 599,213
11/22/2013 14.36 14.5 14.2 14.36 429,270
11/21/2013 14.16 14.33 14.01 14.09 518,958
11/20/2013 14.29 14.39 13.88 13.91 384,064
11/19/2013 14.8 14.8 14.22 14.25 2,709,424
11/18/2013 14.63 14.76 14.49 14.64 468,168
11/15/2013 14.44 14.65 14.37 14.56 246,579
11/14/2013 14.03 14.45 13.98 14.44 500,231
11/13/2013 12.81 13.45 12.77 13.44 723,530
11/12/2013 12.65 12.89 12.64 12.72 361,356
11/11/2013 12.9 13 12.75 12.8 433,683
11/08/2013 12.8 13.17 12.41 13.03 1,714,167
11/07/2013 13.61 13.66 12.97 12.98 361,529
11/06/2013 13.73 13.76 13.37 13.45 378,399
11/05/2013 13.67 13.83 13.6 13.66 330,670
11/04/2013 13.91 14.08 13.83 14.06 621,918
11/01/2013 13.83 13.94 13.7 13.71 796,945
10/31/2013 14.22 14.31 13.84 13.88 828,101
10/30/2013 14.19 14.38 14.04 14.13 749,714
10/29/2013 14.31 14.34 14.22 14.31 273,201
10/28/2013 14.16 14.28 14.13 14.25 258,470
10/25/2013 13.91 14.11 13.88 14.11 231,106
10/24/2013 14.08 14.08 13.76 13.89 763,604
10/23/2013 14.38 14.38 14.13 14.19 302,603
10/22/2013 14.24 14.51 14.21 14.44 319,216
10/21/2013 14.17 14.25 14.09 14.16 212,536
10/18/2013 14.28 14.315 14.11 14.13 622,985
10/17/2013 14.21 14.29 14.11 14.27 336,573
10/16/2013 13.99 14.26 13.99 14.18 366,737
10/15/2013 13.92 13.99 13.75 13.86 683,861
10/14/2013 13.87 14 13.83 13.96 442,372
10/11/2013 13.89 13.965 13.84 13.95 401,567
10/10/2013 13.84 13.975 13.82 13.91 289,520
10/09/2013 13.66 13.66 13.47 13.64 366,438
10/08/2013 14.02 14.068 13.605 13.66 264,207
10/07/2013 13.95 14.06 13.91 14.04 375,358
10/04/2013 14.01 14.09 13.96 14.07 565,383
10/03/2013 13.99 14.03 13.84 14 354,859
10/02/2013 14.08 14.17 13.96 14.15 451,529
10/01/2013 14.16 14.31 13.99 14.09 480,630
09/30/2013 13.96 14.06 13.82 13.96 844,219
09/27/2013 13.77 13.95 13.74 13.91 499,083
09/26/2013 13.81 13.89 13.69 13.85 476,148
09/25/2013 13.82 13.91 13.73 13.78 677,483
09/24/2013 13.75 14.04 13.65 14.02 496,662
09/23/2013 13.31 13.87 13.31 13.85 407,513
09/20/2013 13.78 13.859 13.25 13.26 578,905
09/19/2013 14.13 14.13 13.66 13.78 578,717
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?