Companhia Paranaense de Energia (COPEL) Historical Stock Prices

ELP 
$14.07
*  
0.22
 negative 
1.59%
Get ELP Alerts
*Delayed - data as of Apr. 16, 2014 13:11 ET 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:11  13.93  14.20  13.74  14.07 285,339
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
09/18/2013 13.75 14.13 13.61 14.09 564,346
09/17/2013 13.59 13.87 13.59 13.78 424,671
09/16/2013 13.49 13.59 13.42 13.53 418,997
09/13/2013 13.32 13.4 13.18 13.29 655,503
09/12/2013 13.56 13.58 13.29 13.31 562,713
09/11/2013 13.57 13.62 13.45 13.59 519,955
09/10/2013 13.665 13.73 13.5 13.63 441,644
09/09/2013 13.32 13.68 13.32 13.6 431,286
09/06/2013 13.24 13.52 13.2 13.23 504,789
09/05/2013 12.65 13.12 12.6 13.03 529,150
09/04/2013 12.29 12.64 12.28 12.49 595,246
09/03/2013 12.18 12.44 12.13 12.37 709,973
08/30/2013 12.16 12.2 11.76 11.84 516,564
08/29/2013 12.34 12.43 11.95 11.97 1,036,549
08/28/2013 12.08 12.58 12.03 12.28 435,663
08/27/2013 12.12 12.36 11.8 11.92 705,395
08/26/2013 12.45 12.53 12.19 12.28 328,559
08/23/2013 12.42 12.53 12.26 12.52 533,925
08/22/2013 12.14 12.36 12.02 12.15 460,827
08/21/2013 12.2 12.27 11.99 12.06 495,893
08/20/2013 12.45 12.63 12.36 12.39 310,021
08/19/2013 12.63 12.71 12.4 12.42 606,070
08/16/2013 13.07 13.07 12.54 12.68 436,189
08/15/2013 13.29 13.31 12.87 13.14 1,529,943
08/14/2013 13.37 13.39 13.09 13.32 339,085
08/13/2013 13.43 13.51 13.07 13.33 1,432,379
08/12/2013 13.63 13.97 13.34 13.38 607,388
08/09/2013 13.27 13.62 13.22 13.39 551,371
08/08/2013 12.84 13.13 12.58 13.03 487,956
08/07/2013 12.37 13.01 12.35 12.62 594,368
08/06/2013 12.21 12.56 12.04 12.37 366,763
08/05/2013 12.35 12.39 12.11 12.22 238,471
08/02/2013 12.34 12.63 12.34 12.42 395,998
08/01/2013 12.59 12.62 12.19 12.36 317,777
07/31/2013 12.26 12.64 12.1 12.46 497,366
07/30/2013 12.59 12.63 12.3 12.38 217,170
07/29/2013 12.64 12.75 12.41 12.6 266,856
07/26/2013 12.83 12.85 12.63 12.75 200,135
07/25/2013 12.79 13.08 12.71 13.06 292,881
07/24/2013 13.26 13.268 12.83 12.91 454,422
07/23/2013 13.16 13.26 13.04 13.22 301,265
07/22/2013 12.86 13.1 12.82 12.99 430,036
07/19/2013 12.9 12.9 12.64 12.76 379,310
07/18/2013 12.61 13.11 12.6 13.06 335,579
07/17/2013 12.72 12.86 12.51 12.72 365,151
07/16/2013 12.76 12.77 12.45 12.62 710,800
07/15/2013 12.66 12.89 12.48 12.79 557,098
07/12/2013 12.9 12.97 12.61 12.72 282,231
07/11/2013 13.17 13.21 12.84 13.19 327,573
07/10/2013 12.98 13.23 12.95 13.02 929,016
07/09/2013 12.37 13.25 12.3 13.17 748,149
07/08/2013 12.25 12.62 12.095 12.29 491,425
07/05/2013 12.28 12.28 11.7 12 724,899
07/03/2013 12.38 12.38 12.11 12.25 315,725
07/02/2013 12.5 12.59 11.97 12.19 478,043
07/01/2013 12.52 12.71 12.23 12.38 340,262
06/28/2013 12.18 12.62 12.09 12.42 702,582
06/27/2013 12.64 13.04 12.34 12.44 1,195,835
06/26/2013 12.63 12.7971 12.61 12.65 798,171
06/25/2013 12.35 12.54 12.03 12.53 1,123,216
06/24/2013 11.27 12.22 11 12.13 1,786,669
06/21/2013 12.28 12.56 11.73 11.77 1,374,029
06/20/2013 14.31 14.31 13.72 13.93 772,502
06/19/2013 15.58 15.6 15.01 15.02 251,095
06/18/2013 15.7 15.8 15.45 15.54 183,426
06/17/2013 15.64 15.93 15.44 15.65 296,849
06/14/2013 16.03 16.22 15.68 15.68 332,788
06/13/2013 15.51 16.08 15.48 16.03 360,491
06/12/2013 15.7 15.7 14.98 15.17 228,967
06/11/2013 15.46 15.7515 15.2 15.67 299,019
06/10/2013 15.71 15.9 15.63 15.81 472,455
06/07/2013 15.43 15.71 15.32 15.63 223,656
06/06/2013 15.59 15.78 15.35 15.59 399,849
06/05/2013 15.92 16.18 15.68 15.83 266,870
06/04/2013 16.38 16.39 15.65 15.83 269,053
06/03/2013 15.45 16.46 15.31 16.4 457,125
05/31/2013 16.46 16.56 15.48 15.57 771,964
05/30/2013 16.89 17.09 16.65 16.68 184,005
05/29/2013 17.5 17.58 16.77 16.77 252,770
05/28/2013 17.77 17.82 17.37 17.65 277,312
05/24/2013 17.95 17.96 17.54 17.74 290,314
05/23/2013 17.73 18.08 17.59 18.05 367,286
05/22/2013 17.95 18.4 17.85 17.87 317,020
05/21/2013 17.91 18.0958 17.76 17.9 271,226
05/20/2013 17.75 18 17.6 17.94 193,150
05/17/2013 17.91 17.96 17.56 17.72 286,230
05/16/2013 18 18.06 17.64 17.79 235,361
05/15/2013 17.54 17.75 17.44 17.72 303,623
05/14/2013 17.5 17.76 17.42 17.45 386,228
05/13/2013 17.64 17.81 17.43 17.55 401,510
05/10/2013 17.74 17.78 17.42 17.67 158,895
05/09/2013 17.91 18.06 17.72 17.78 252,294
05/08/2013 17.94 18.09 17.66 17.88 368,239
05/07/2013 17.65 17.95 17.6138 17.81 317,054
05/06/2013 17.56 17.75 17.26 17.43 426,594
05/03/2013 17.87 18.12 17.67 17.75 157,609
05/02/2013 18.25 18.44 17.8 17.84 341,098
05/01/2013 17.84 17.85 17.6 17.68 183,949
04/30/2013 17.48 17.92 17.35 17.84 346,232
04/29/2013 17.29 17.61 17.23 17.56 186,302
04/26/2013 17.58 17.62 17.13 17.21 216,183
04/25/2013 17.66 17.95 17.59 17.85 465,600
04/24/2013 17.75 17.93 17.52 17.81 441,374
04/23/2013 17.31 17.77 17.27 17.75 483,285
04/22/2013 17.56 17.56 16.91 17.03 331,999
04/19/2013 17.47 17.67 17.37 17.52 394,591
04/18/2013 16.95 17.18 16.85 17.11 318,883
04/17/2013 16.91 17.1 16.78 16.78 588,970
04/16/2013 16.9 17.16 16.81 16.97 265,374
04/15/2013 17.06 17.22 16.83 16.85 283,118
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 your brokers before you trade


Want to trade FX?