Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.989 5.001 4.883 4.947 3,091,767 -0.09(-1.70%)
Oct 28, 2011 4.979 5.075 4.962 5.033 1,559,416 +0.03(+0.54%)
Oct 27, 2011 4.932 5.053 4.815 5.006 3,139,856 +0.23(+4.83%)
Oct 26, 2011 4.707 4.785 4.677 4.775 1,718,903 +0.14(+3.01%)
Oct 25, 2011 4.668 4.675 4.579 4.636 2,395,743 -0.10(-2.12%)
Oct 24, 2011 4.614 4.767 4.601 4.736 1,213,535 +0.15(+3.26%)
Oct 21, 2011 4.567 4.648 4.555 4.587 1,725,311 +0.08(+1.80%)
Oct 20, 2011 4.511 4.604 4.440 4.506 2,545,942 -0.05(-1.08%)
Oct 19, 2011 4.621 4.668 4.523 4.555 1,584,694 -0.08(-1.64%)
Oct 18, 2011 4.528 4.641 4.464 4.631 3,305,499 +0.10(+2.16%)
Oct 17, 2011 4.699 4.707 4.513 4.533 3,573,639 -0.25(-5.13%)
Oct 14, 2011 4.822 4.829 4.734 4.778 1,907,320 +0.03(+0.57%)
Oct 13, 2011 4.712 4.783 4.677 4.751 2,251,858 -0.06(-1.17%)
Oct 12, 2011 4.726 4.839 4.702 4.807 1,260,580 +0.14(+2.99%)
Oct 11, 2011 4.646 4.714 4.574 4.668 1,299,952 -0.01(-0.16%)
Oct 10, 2011 4.619 4.675 4.597 4.675 1,116,700 +0.17(+3.87%)
Oct 07, 2011 4.663 4.665 4.476 4.501 1,509,866 -0.13(-2.91%)
Oct 06, 2011 4.623 4.641 4.572 4.636 2,230,708 +0.13(+2.77%)
Oct 05, 2011 4.393 4.516 4.346 4.511 1,797,145 +0.13(+3.02%)
Oct 04, 2011 4.415 4.427 4.239 4.378 2,409,102 +0.01(+0.34%)
Oct 03, 2011 4.491 4.525 4.359 4.364 4,395,709 -0.10(-2.25%)
Sep 30, 2011 4.486 4.521 4.403 4.464 2,811,124 -0.08(-1.73%)
Sep 29, 2011 4.609 4.648 4.491 4.543 1,561,435 -0.03(-0.64%)
Sep 28, 2011 4.677 4.722 4.555 4.572 1,511,959 -0.12(-2.46%)
Sep 27, 2011 4.704 4.734 4.663 4.687 1,884,415 +0.10(+2.14%)
Sep 26, 2011 4.609 4.638 4.469 4.589 2,247,661 -0.01(-0.21%)
Sep 23, 2011 4.523 4.616 4.484 4.599 2,842,212 +0.12(+2.63%)
Sep 22, 2011 4.567 4.670 4.430 4.481 4,918,344 -0.32(-6.64%)
Sep 21, 2011 4.940 4.962 4.793 4.800 2,396,640 -0.14(-2.83%)
Sep 20, 2011 4.893 4.984 4.874 4.940 1,634,440 +0.00(+0.05%)
Sep 19, 2011 4.942 4.959 4.866 4.937 1,827,613 -0.15(-2.89%)
Sep 16, 2011 5.102 5.143 5.050 5.084 2,362,722 -0.03(-0.53%)
Sep 15, 2011 5.128 5.178 5.072 5.111 2,791,809 +0.09(+1.86%)
Sep 14, 2011 4.989 5.048 4.871 5.018 2,310,268 +0.04(+0.89%)
Sep 13, 2011 5.030 5.030 4.942 4.974 1,338,048 -0.04(-0.83%)
Sep 12, 2011 5.013 5.065 4.924 5.016 2,864,676 -0.06(-1.11%)
Sep 09, 2011 5.153 5.168 5.040 5.072 2,160,946 -0.18(-3.50%)
Sep 08, 2011 5.283 5.320 5.217 5.256 2,643,385 -0.03(-0.65%)
Sep 07, 2011 5.303 5.330 5.244 5.290 1,544,812 +0.06(+1.17%)
Sep 06, 2011 5.075 5.236 5.075 5.229 1,875,465 -0.00(-0.05%)
Sep 02, 2011 5.303 5.309 5.200 5.231 2,765,682 -0.14(-2.56%)
Sep 01, 2011 5.410 5.437 5.359 5.369 3,228,814 -0.03(-0.55%)
Aug 31, 2011 5.298 5.423 5.268 5.398 6,027,551 +0.15(+2.90%)
Aug 30, 2011 5.285 5.298 5.212 5.246 2,735,264 -0.06(-1.15%)
Aug 29, 2011 5.285 5.320 5.244 5.307 1,124,365 +0.08(+1.55%)
Aug 26, 2011 5.202 5.280 5.143 5.227 1,982,972 +0.03(+0.52%)
Aug 25, 2011 5.256 5.278 5.146 5.200 1,987,598 -0.05(-0.89%)
Aug 24, 2011 5.332 5.376 5.236 5.246 1,973,700 -0.09(-1.70%)
Aug 23, 2011 5.300 5.347 5.254 5.337 2,996,200 +0.03(+0.51%)
Aug 22, 2011 5.442 5.445 5.290 5.310 1,719,013 -0.05(-0.96%)
Aug 19, 2011 5.455 5.479 5.327 5.361 3,258,180 -0.07(-1.20%)
Aug 18, 2011 5.386 5.460 5.338 5.426 4,071,341 -0.13(-2.41%)
Aug 17, 2011 5.496 5.571 5.479 5.561 3,120,234 +0.09(+1.67%)
Aug 16, 2011 5.395 5.486 5.345 5.470 3,906,103 +0.04(+0.66%)
Aug 15, 2011 5.285 5.441 5.275 5.434 2,802,216 +0.19(+3.66%)
Aug 12, 2011 5.371 5.422 5.218 5.242 2,233,286 -0.11(-2.10%)
Aug 11, 2011 5.254 5.394 5.189 5.355 6,255,438 +0.03(+0.63%)
Aug 10, 2011 5.280 5.448 5.235 5.321 3,765,581 -0.14(-2.59%)
Aug 09, 2011 5.515 5.472 5.146 5.462 6,613,975 +0.23(+4.35%)
Aug 08, 2011 5.515 5.542 5.132 5.235 5,885,402 -0.42(-7.50%)
Aug 05, 2011 5.625 5.681 5.513 5.659 6,420,029 +0.10(+1.77%)
Aug 04, 2011 5.690 5.733 5.556 5.561 6,384,027 -0.21(-3.69%)
Aug 03, 2011 5.812 5.812 5.731 5.774 3,859,784 -0.08(-1.35%)
Aug 02, 2011 5.858 5.918 5.841 5.853 3,623,661 -0.03(-0.45%)
Aug 01, 2011 5.927 5.949 5.836 5.879 3,444,443 +0.09(+1.49%)
Jul 29, 2011 5.731 5.824 5.695 5.793 2,195,883 +0.07(+1.21%)
Jul 28, 2011 5.848 5.848 5.694 5.724 3,085,083 -0.15(-2.57%)
Jul 27, 2011 5.978 5.980 5.846 5.875 4,083,415 -0.20(-3.35%)
Jul 26, 2011 6.074 6.098 5.999 6.078 2,078,145 -0.01(-0.12%)
Jul 25, 2011 6.064 6.136 6.038 6.086 1,585,748 +0.00(+0.04%)
Jul 22, 2011 6.088 6.088 6.062 6.083 3,098,313 +0.06(+1.04%)
Jul 21, 2011 5.999 6.033 5.956 6.021 14,533,215 +0.09(+1.58%)
Jul 20, 2011 5.978 5.999 5.915 5.927 2,249,849 -0.06(-1.00%)
Jul 19, 2011 6.021 6.045 5.973 5.987 3,191,077 -0.02(-0.40%)
Jul 18, 2011 6.066 6.078 5.992 6.011 1,458,022 -0.11(-1.80%)
Jul 15, 2011 6.177 6.177 6.071 6.122 1,234,996 +0.01(+0.16%)
Jul 14, 2011 6.244 6.253 6.102 6.112 2,363,549 -0.12(-1.85%)
Jul 13, 2011 6.215 6.304 6.189 6.227 1,546,138 +0.07(+1.09%)
Jul 12, 2011 6.102 6.232 6.102 6.160 1,566,648 +0.06(+0.98%)
Jul 11, 2011 6.165 6.186 6.090 6.100 1,823,585 -0.16(-2.53%)
Jul 08, 2011 6.349 6.354 6.213 6.258 1,850,037 -0.03(-0.50%)
Jul 07, 2011 6.404 6.431 6.251 6.289 2,305,039 -0.07(-1.13%)
Jul 06, 2011 6.424 6.443 6.347 6.361 1,187,926 -0.07(-1.08%)
Jul 05, 2011 6.524 6.536 6.428 6.431 1,195,427 -0.06(-0.92%)
Jul 01, 2011 6.510 6.551 6.467 6.491 1,055,273 -0.02(-0.29%)
Jun 30, 2011 6.546 6.546 6.474 6.510 843,545 -0.01(-0.15%)
Jun 29, 2011 6.522 6.548 6.433 6.519 856,328 +0.01(+0.11%)
Jun 28, 2011 6.431 6.524 6.418 6.512 721,543 +0.11(+1.65%)
Jun 27, 2011 6.378 6.424 6.342 6.407 638,918 +0.03(+0.49%)
Jun 24, 2011 6.376 6.416 6.330 6.376 1,410,940 +0.03(+0.49%)
Jun 23, 2011 6.328 6.371 6.263 6.344 998,302 +0.00(+0.00%)
Jun 22, 2011 6.354 6.397 6.337 6.344 718,864 -0.03(-0.53%)
Jun 21, 2011 6.304 6.404 6.265 6.378 876,713 +0.01(+0.15%)
Jun 20, 2011 6.368 6.376 6.347 6.368 888,149 +0.03(+0.53%)
Jun 17, 2011 6.268 6.344 6.227 6.335 1,102,581 +0.06(+0.99%)
Jun 16, 2011 6.138 6.285 6.117 6.273 1,538,887 +0.10(+1.63%)
Jun 15, 2011 6.112 6.198 6.083 6.172 1,031,345 +0.04(+0.59%)
Jun 14, 2011 6.150 6.191 6.126 6.136 1,726,763 -0.01(-0.23%)
Jun 13, 2011 6.141 6.172 6.114 6.150 923,583 +0.03(+0.43%)
Jun 10, 2011 6.122 6.138 6.074 6.124 1,123,475 -0.02(-0.35%)
Jun 09, 2011 6.112 6.153 6.100 6.146 800,083 +0.05(+0.79%)
Jun 08, 2011 6.148 6.172 6.071 6.098 813,831 -0.06(-0.93%)
Jun 07, 2011 6.237 6.241 6.146 6.155 1,253,804 -0.04(-0.66%)
Jun 06, 2011 6.373 6.397 6.189 6.196 1,527,230 -0.26(-3.97%)
Jun 03, 2011 6.306 6.464 6.292 6.452 1,581,952 +0.08(+1.28%)
May 24, 2011 6.409 6.421 6.359 6.371 1,911,351 -0.02(-0.30%)
May 23, 2011 6.428 6.428 6.342 6.390 763,414 -0.10(-1.51%)
May 20, 2011 6.503 6.577 6.488 6.488 1,331,101 -0.02(-0.33%)
May 19, 2011 6.541 6.599 6.476 6.510 1,932,620 -0.06(-0.84%)
May 18, 2011 6.594 6.611 6.519 6.565 1,006,317 -0.01(-0.22%)
May 17, 2011 6.481 6.587 6.469 6.579 1,847,358 +0.06(+0.96%)
May 16, 2011 6.529 6.601 6.507 6.517 1,644,021 -0.00(-0.04%)
May 13, 2011 6.658 6.663 6.495 6.519 1,265,549 -0.13(-1.98%)
May 12, 2011 6.613 6.666 6.567 6.651 1,258,214 +0.08(+1.28%)
May 11, 2011 6.596 6.611 6.491 6.567 1,453,412 -0.12(-1.79%)
May 10, 2011 6.654 6.716 6.587 6.687 1,019,455 +0.08(+1.20%)
May 09, 2011 6.606 6.651 6.543 6.608 1,801,277 +0.02(+0.25%)
May 06, 2011 6.644 6.718 6.534 6.591 1,622,701 +0.05(+0.81%)
May 05, 2011 6.527 6.567 6.492 6.539 1,560,699 -0.00(-0.07%)
May 04, 2011 6.548 6.584 6.512 6.543 1,724,109 +0.00(+0.00%)
May 03, 2011 6.546 6.618 6.505 6.543 1,866,759 -0.07(-1.05%)
May 02, 2011 6.625 6.625 6.587 6.613 2,040,028 +0.00(+0.00%)
Apr 29, 2011 6.575 6.618 6.553 6.613 1,606,759 +0.06(+0.95%)
Apr 28, 2011 6.459 6.553 6.414 6.551 2,679,155 +0.03(+0.47%)
Apr 27, 2011 6.629 6.643 6.492 6.520 2,476,043 -0.11(-1.64%)
Apr 26, 2011 6.650 6.666 6.596 6.629 1,454,883 +0.01(+0.21%)
Apr 25, 2011 6.603 6.652 6.567 6.614 1,339,003 -0.11(-1.68%)
Apr 21, 2011 6.647 6.728 6.638 6.728 612,217 +0.10(+1.57%)
Apr 20, 2011 6.739 6.756 6.572 6.624 2,553,048 -0.06(-0.92%)
Apr 19, 2011 6.676 6.704 6.655 6.685 1,279,964 +0.04(+0.57%)
Apr 18, 2011 6.610 6.686 6.501 6.647 2,315,820 +0.04(+0.57%)
Apr 15, 2011 6.591 6.652 6.581 6.610 3,064,682 +0.02(+0.25%)
Apr 14, 2011 6.558 6.643 6.548 6.593 1,450,093 +0.01(+0.11%)
Apr 13, 2011 6.673 6.690 6.532 6.586 1,445,724 +0.00(+0.00%)
Apr 12, 2011 6.671 6.706 6.567 6.586 1,512,890 -0.12(-1.83%)
Apr 11, 2011 6.820 6.820 6.664 6.709 1,406,920 -0.10(-1.49%)
Apr 08, 2011 6.871 6.871 6.768 6.810 1,550,060 -0.00(-0.03%)
Apr 07, 2011 6.857 6.876 6.789 6.813 1,724,975 -0.04(-0.52%)
Apr 06, 2011 6.945 6.966 6.827 6.848 1,317,817 -0.08(-1.22%)
Apr 05, 2011 6.879 6.963 6.827 6.933 1,807,053 +0.05(+0.79%)
Apr 04, 2011 6.801 6.909 6.779 6.879 2,425,799 +0.08(+1.21%)
Apr 01, 2011 6.586 6.796 6.577 6.796 1,395,407 +0.25(+3.74%)
Mar 31, 2011 6.572 6.591 6.513 6.551 3,169,201 +0.03(+0.40%)
Mar 30, 2011 6.362 6.532 6.360 6.525 1,302,053 +0.23(+3.71%)
Mar 29, 2011 6.292 6.360 6.270 6.292 2,765,891 -0.01(-0.22%)
Mar 28, 2011 6.284 6.343 6.263 6.306 2,820,658 +0.00(+0.07%)
Mar 25, 2011 6.348 6.395 6.270 6.301 2,713,462 -0.02(-0.37%)
Mar 24, 2011 6.379 6.379 6.266 6.325 1,144,214 -0.04(-0.56%)
Mar 23, 2011 6.303 6.374 6.237 6.360 2,455,244 +0.07(+1.12%)
Mar 22, 2011 6.209 6.296 6.202 6.289 2,382,927 +0.12(+1.95%)
Mar 21, 2011 6.178 6.226 6.152 6.169 1,643,847 +0.01(+0.11%)
Mar 18, 2011 6.169 6.185 6.136 6.162 2,301,303 +0.09(+1.55%)
Mar 17, 2011 6.134 6.148 6.023 6.068 2,203,431 -0.01(-0.16%)
Mar 16, 2011 6.200 6.209 5.990 6.077 3,493,344 -0.16(-2.50%)
Mar 15, 2011 6.216 6.268 6.214 6.233 2,020,902 -0.05(-0.83%)
Mar 14, 2011 6.268 6.302 6.221 6.284 1,905,905 -0.04(-0.63%)
Mar 11, 2011 6.226 6.343 6.216 6.325 3,251,084 +0.12(+1.86%)
Mar 10, 2011 6.174 6.254 6.148 6.209 1,490,530 -0.02(-0.27%)
Mar 09, 2011 6.214 6.303 6.162 6.226 1,609,048 +0.03(+0.46%)
Mar 08, 2011 6.162 6.244 6.162 6.197 523,029 +0.00(+0.08%)
Mar 07, 2011 6.148 6.226 6.148 6.193 1,238,687 +0.03(+0.46%)
Mar 04, 2011 6.115 6.164 6.091 6.164 1,462,671 +0.04(+0.69%)
Mar 03, 2011 6.098 6.122 6.068 6.122 1,744,298 +0.07(+1.09%)
Mar 02, 2011 6.004 6.058 6.002 6.056 2,586,654 +0.06(+1.02%)
Mar 01, 2011 6.023 6.042 5.978 5.995 2,438,063 -0.02(-0.35%)
Feb 28, 2011 5.950 6.023 5.931 6.016 1,051,343 +0.07(+1.23%)
Feb 25, 2011 5.969 6.002 5.870 5.943 1,432,636 -0.01(-0.24%)
Feb 24, 2011 5.978 5.990 5.924 5.957 1,741,613 -0.04(-0.63%)
Feb 23, 2011 5.985 6.028 5.914 5.995 3,812,081 +0.01(+0.24%)
Feb 22, 2011 5.957 6.065 5.954 5.980 5,150,367 -0.09(-1.44%)
Feb 18, 2011 5.919 6.072 5.917 6.068 2,619,663 +0.16(+2.67%)
Feb 17, 2011 5.681 5.933 5.681 5.910 3,089,860 +0.16(+2.75%)
Feb 16, 2011 5.674 5.766 5.665 5.752 1,651,640 +0.07(+1.24%)
Feb 15, 2011 5.653 5.707 5.639 5.681 1,717,254 +0.02(+0.42%)
Feb 14, 2011 5.657 5.690 5.639 5.657 1,800,011 -0.04(-0.74%)
Feb 11, 2011 5.709 5.731 5.641 5.700 2,317,050 +0.02(+0.29%)
Feb 10, 2011 5.759 5.778 5.667 5.683 2,079,088 -0.10(-1.79%)
Feb 09, 2011 5.830 5.851 5.771 5.787 1,199,019 -0.12(-2.00%)
Feb 08, 2011 5.938 5.954 5.865 5.905 1,334,281 -0.01(-0.12%)
Feb 07, 2011 5.914 5.973 5.896 5.912 1,318,479 -0.01(-0.20%)
Feb 04, 2011 5.999 6.013 5.888 5.924 2,955,034 -0.07(-1.18%)
Feb 03, 2011 5.969 6.028 5.952 5.995 1,782,482 +0.01(+0.16%)
Feb 02, 2011 5.978 6.016 5.940 5.985 1,760,240 -0.11(-1.82%)
Feb 01, 2011 5.997 6.110 5.976 6.096 3,152,211 +0.06(+1.06%)
Jan 31, 2011 6.016 6.046 5.950 6.032 2,518,864 +0.06(+1.03%)
Jan 28, 2011 6.051 6.068 5.886 5.971 2,085,040 -0.10(-1.63%)
Jan 27, 2011 6.174 6.195 6.023 6.070 4,993,313 -0.10(-1.68%)
Jan 26, 2011 6.202 6.211 6.131 6.174 1,294,973 -0.03(-0.53%)
Jan 25, 2011 6.249 6.249 6.148 6.207 985,441 +0.01(+0.15%)
Jan 24, 2011 6.214 6.230 6.176 6.197 911,809 +0.00(+0.00%)
Jan 21, 2011 6.254 6.280 6.193 6.197 1,086,499 -0.05(-0.87%)
Jan 20, 2011 6.237 6.313 6.237 6.251 971,785 -0.03(-0.49%)
Jan 19, 2011 6.341 6.360 6.259 6.282 2,151,748 -0.06(-0.89%)
Jan 18, 2011 6.308 6.379 6.303 6.339 1,099,840 +0.04(+0.67%)
Jan 14, 2011 6.279 6.372 6.247 6.296 1,197,627 -0.05(-0.82%)
Jan 13, 2011 6.226 6.407 6.214 6.348 2,409,700 +0.12(+1.97%)
Jan 12, 2011 6.068 6.237 6.056 6.226 2,668,554 +0.27(+4.47%)
Jan 11, 2011 5.827 5.959 5.815 5.959 699,334 +0.16(+2.81%)
Jan 10, 2011 5.848 5.855 5.780 5.797 948,173 -0.07(-1.25%)
Jan 07, 2011 5.886 5.910 5.844 5.870 1,056,146 -0.00(-0.08%)
Jan 06, 2011 5.893 5.893 5.796 5.874 1,149,279 -0.07(-1.19%)
Jan 05, 2011 5.896 5.995 5.881 5.945 2,731,254 +0.04(+0.68%)
Jan 04, 2011 5.973 5.980 5.839 5.905 1,869,282 -0.05(-0.91%)
Jan 03, 2011 5.947 6.002 5.921 5.959 1,500,579 +0.03(+0.44%)
Dec 31, 2010 5.860 5.957 5.830 5.933 1,135,373 +0.06(+1.04%)
Dec 30, 2010 5.855 5.888 5.787 5.872 1,342,596 +0.04(+0.61%)
Dec 29, 2010 5.650 5.839 5.650 5.837 1,734,066 +0.21(+3.73%)
Dec 28, 2010 5.629 5.653 5.561 5.627 1,215,996 -0.02(-0.38%)
Dec 27, 2010 5.657 5.660 5.601 5.648 1,217,311 -0.05(-0.87%)
Dec 23, 2010 5.683 5.723 5.665 5.698 1,258,342 +0.00(+0.00%)
Dec 22, 2010 5.683 5.698 5.657 5.698 670,258 -0.03(-0.53%)
Dec 21, 2010 5.808 5.841 5.709 5.728 1,135,224 -0.05(-0.94%)
Dec 20, 2010 5.818 5.841 5.761 5.782 1,040,594 -0.01(-0.24%)
Dec 17, 2010 5.752 5.806 5.702 5.797 1,711,756 +0.04(+0.74%)
Dec 16, 2010 5.712 5.787 5.700 5.754 914,965 +0.04(+0.62%)
Dec 15, 2010 5.752 5.792 5.702 5.719 1,169,680 -0.04(-0.66%)
Dec 14, 2010 5.815 5.815 5.714 5.756 1,268,425 -0.07(-1.17%)
Dec 13, 2010 5.841 5.867 5.778 5.825 1,120,661 +0.00(+0.04%)
Dec 10, 2010 5.827 5.834 5.789 5.822 1,092,103 -0.02(-0.32%)
Dec 09, 2010 5.903 5.914 5.820 5.841 1,592,160 -0.05(-0.92%)
Dec 08, 2010 5.881 5.929 5.797 5.896 1,968,023 -0.06(-0.99%)
Dec 07, 2010 6.058 6.061 5.940 5.954 2,259,687 -0.19(-3.07%)
Dec 06, 2010 6.160 6.176 6.082 6.143 885,304 -0.05(-0.84%)
Dec 03, 2010 5.995 6.239 5.921 6.195 1,539,158 +0.15(+2.42%)
Dec 02, 2010 5.933 6.049 5.917 6.049 1,636,703 +0.11(+1.91%)
Dec 01, 2010 5.978 6.023 5.872 5.936 1,543,651 +0.03(+0.56%)
Nov 30, 2010 5.780 5.947 5.780 5.903 2,659,803 +0.12(+2.04%)
Nov 29, 2010 5.778 5.801 5.742 5.785 1,585,076 -0.01(-0.16%)
Nov 26, 2010 5.808 5.841 5.761 5.794 449,537 -0.04(-0.73%)
Nov 24, 2010 5.804 5.837 5.837 5.837 826,893 +0.12(+2.02%)
Nov 23, 2010 5.733 5.749 5.620 5.721 1,399,140 -0.04(-0.74%)
Nov 22, 2010 5.881 5.896 5.721 5.764 2,691,454 -0.08(-1.33%)
Nov 19, 2010 5.719 5.896 5.693 5.841 2,207,258 +0.08(+1.39%)
Nov 18, 2010 5.735 5.789 5.709 5.761 1,528,951 +0.14(+2.52%)
Nov 17, 2010 5.596 5.690 5.587 5.620 2,727,444 +0.04(+0.80%)
Nov 16, 2010 5.575 5.679 5.547 5.575 1,784,870 -0.02(-0.38%)
Nov 15, 2010 5.599 5.639 5.577 5.596 882,283 +0.01(+0.21%)
Nov 12, 2010 5.667 5.677 5.563 5.584 1,635,660 -0.08(-1.46%)
Nov 11, 2010 5.714 5.721 5.650 5.667 1,773,293 -0.21(-3.65%)
Nov 10, 2010 6.094 6.162 5.860 5.881 4,562,420 +0.01(+0.20%)
Nov 09, 2010 5.848 5.888 5.788 5.870 2,254,007 +0.10(+1.76%)
Nov 08, 2010 5.782 5.921 5.752 5.768 1,519,279 -0.10(-1.73%)
Nov 05, 2010 5.822 5.872 5.780 5.870 1,238,802 +0.03(+0.52%)
Nov 04, 2010 5.698 5.839 5.698 5.839 2,725,120 +0.24(+4.29%)
Nov 03, 2010 5.537 5.599 5.502 5.599 2,609,859 +0.05(+0.85%)
Nov 02, 2010 5.575 5.580 5.452 5.551 944,877 +0.04(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.