Historical Stock Prices

ELP 
$11.49
*  
0.16
1.37%
Get ELP Alerts
*Delayed - data as of Apr. 17, 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 17-APR-2014 TO 17-APR-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.
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
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
*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?