Quantcast

Companhia Paranaense de Energia (COPEL) Common Stock Historical Stock Prices

ELP 
$10.9
*  
0.24
2.25%
Get ELP Alerts
*Delayed - data as of May 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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 10.72 10.95 10.65 10.90 369,162
05/20/2019 10.7 10.95 10.65 10.9 369,162
05/17/2019 10.77 10.93 10.535 10.66 423,063
05/16/2019 10.93 11.085 10.8 10.86 425,207
05/15/2019 10.78 11.54 10.73 11.2 537,810
05/14/2019 10.93 10.98 10.8 10.86 537,833
05/13/2019 11.32 11.34 11.04 11.09 414,033
05/10/2019 11.55 11.61 11.4 11.55 591,113
05/09/2019 11.3 11.61 11.25 11.55 607,712
05/08/2019 11.48 11.54 11.22 11.48 690,986
05/07/2019 11.24 11.3 11.105 11.29 393,382
05/06/2019 11.13 11.44 11.1 11.37 755,650
05/03/2019 11.06 11.43 11.02 11.21 523,185
05/02/2019 10.23 10.52 10.2 10.49 489,506
05/01/2019 10.4 10.65 10.28 10.28 317,316
04/30/2019 10.16 10.46 10.09 10.42 426,130
04/29/2019 10.04 10.28 9.975 10.26 441,629
04/26/2019 10.12 10.265 9.93 9.95 634,143
04/25/2019 9.77 10.22 9.73 10.12 379,723
04/24/2019 9.8 9.8 9.61 9.68 431,296
04/23/2019 9.74 9.875 9.6 9.84 467,676
04/22/2019 9.66 9.82 9.6 9.7 463,365
04/18/2019 9.33 9.64 9.33 9.57 568,849
04/17/2019 9.4 9.41 9.17 9.27 346,875
04/16/2019 9.3 9.41 9.27 9.31 246,219
04/15/2019 9.27 9.35 9.21 9.32 363,123
04/12/2019 9.28 9.44 9.09 9.2 342,098
04/11/2019 9.6 9.6 9.3301 9.48 200,360
04/10/2019 9.75 9.815 9.67 9.73 248,003
04/09/2019 9.65 9.87 9.61 9.77 379,621
04/08/2019 9.85 9.93 9.77 9.88 442,969
04/05/2019 9.34 9.7 9.29 9.56 762,578
04/04/2019 9.23 9.47 9.21 9.35 315,529
04/03/2019 9.37 9.41 9.14 9.19 412,401
04/02/2019 9.41 9.43 9.18 9.22 456,116
04/01/2019 9.49 9.49 9.26 9.32 364,897
03/29/2019 9.32 9.5764 9.26 9.28 365,624
03/28/2019 8.96 9.25 8.91 9.15 346,550
03/27/2019 9.4 9.42 9.03 9.04 605,583
03/26/2019 9.65 9.79 9.63 9.7 231,182
03/25/2019 9.37 9.58 9.34 9.56 361,382
03/22/2019 9.61 9.675 9.32 9.37 953,640
03/21/2019 10.09 10.13 9.68 9.96 619,547
03/20/2019 10.38 10.4 10.03 10.16 481,724
03/19/2019 10.35 10.49 10.22 10.42 282,004
03/18/2019 10.08 10.3601 10.07 10.25 404,878
03/15/2019 10.04 10.25 10.03 10.07 423,174
03/14/2019 9.91 10.2 9.86 10.04 739,879
03/13/2019 9.69 10.03 9.69 9.94 856,516
03/12/2019 9.35 9.66 9.33 9.61 560,566
03/11/2019 9.3 9.36 9.24 9.31 491,024
03/08/2019 9.07 9.24 9.055 9.19 542,436
03/07/2019 9.07 9.07 8.67 8.75 372,238
03/06/2019 9.39 9.5 9.02 9.11 543,218
03/05/2019 9.24 9.47 9.24 9.42 190,238
03/04/2019 9.35 9.35 9.1939 9.27 197,655
03/01/2019 9.52 9.57 9.13 9.33 710,473
02/28/2019 9.65 9.695 9.43 9.62 395,622
02/27/2019 9.26 9.635 9.2 9.56 620,034
02/26/2019 9.19 9.34 9.11 9.3 551,084
02/25/2019 9.42 9.435 9.22 9.25 218,055
02/22/2019 9.23 9.3 9.16 9.25 137,095
02/21/2019 9.21 9.26 9.14 9.2 226,881
02/20/2019 9.29 9.38 9.25 9.29 347,594
*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?



Smart Portfolio