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 )

7.040 -0.150 (-2.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2005 1.663 1.740 1.658 1.686 1,253,984 +0.04(+2.64%)
Oct 28, 2005 1.633 1.656 1.580 1.642 2,139,304 +0.00(+0.28%)
Oct 27, 2005 1.644 1.679 1.626 1.638 2,357,787 -0.07(-4.02%)
Oct 26, 2005 1.702 1.759 1.683 1.706 1,341,552 -0.02(-1.06%)
Oct 25, 2005 1.795 1.818 1.692 1.724 2,770,236 -0.05(-2.71%)
Oct 24, 2005 1.770 1.797 1.720 1.772 1,183,053 +0.01(+0.52%)
Oct 21, 2005 1.715 1.777 1.715 1.763 1,062,646 +0.04(+2.25%)
Oct 20, 2005 1.850 1.873 1.702 1.724 1,838,943 -0.06(-3.45%)
Oct 19, 2005 1.825 1.836 1.775 1.786 3,875,353 -0.06(-3.34%)
Oct 18, 2005 1.918 1.918 1.834 1.848 2,225,559 -0.05(-2.53%)
Oct 17, 2005 1.907 1.941 1.875 1.896 1,493,922 +0.05(+2.72%)
Oct 14, 2005 1.797 1.848 1.743 1.845 2,685,294 +0.05(+2.93%)
Oct 13, 2005 1.708 1.802 1.700 1.793 2,488,265 +0.11(+6.37%)
Oct 12, 2005 1.804 1.811 1.667 1.686 1,520,630 -0.12(-6.58%)
Oct 11, 2005 1.731 1.839 1.731 1.804 3,813,180 +0.09(+5.05%)
Oct 10, 2005 1.720 1.745 1.695 1.718 2,308,311 +0.00(+0.27%)
Oct 07, 2005 1.649 1.724 1.649 1.713 5,280,394 +0.11(+7.14%)
Oct 06, 2005 1.576 1.647 1.574 1.599 6,771,251 -0.03(-1.82%)
Oct 05, 2005 1.676 1.679 1.610 1.628 2,113,909 -0.07(-4.17%)
Oct 04, 2005 1.784 1.791 1.667 1.699 4,186,660 -0.08(-4.62%)
Oct 03, 2005 1.775 1.818 1.738 1.781 2,943,184 +0.02(+1.04%)
Sep 30, 2005 1.724 1.770 1.713 1.763 8,968,351 +0.05(+2.93%)
Sep 29, 2005 1.617 1.715 1.615 1.713 7,436,774 +0.11(+6.84%)
Sep 28, 2005 1.576 1.615 1.571 1.603 8,952,588 +0.02(+1.45%)
Sep 27, 2005 1.585 1.590 1.564 1.580 1,058,705 +0.00(+0.14%)
Sep 26, 2005 1.569 1.594 1.564 1.578 16,441,903 +0.01(+0.58%)
Sep 23, 2005 1.569 1.587 1.560 1.569 4,243,142 -0.00(-0.29%)
Sep 22, 2005 1.587 1.596 1.558 1.574 1,565,728 -0.01(-0.72%)
Sep 21, 2005 1.576 1.599 1.558 1.585 3,298,276 +0.03(+2.06%)
Sep 20, 2005 1.580 1.596 1.542 1.553 3,428,753 -0.00(-0.29%)
Sep 19, 2005 1.567 1.576 1.551 1.558 1,872,219 -0.01(-0.44%)
Sep 16, 2005 1.576 1.587 1.553 1.564 3,293,897 +0.01(+0.59%)
Sep 15, 2005 1.539 1.583 1.537 1.555 2,052,610 +0.06(+3.81%)
Sep 14, 2005 1.441 1.505 1.441 1.498 1,563,977 +0.06(+4.29%)
Sep 13, 2005 1.402 1.450 1.391 1.437 997,407 +0.03(+2.44%)
Sep 12, 2005 1.375 1.423 1.375 1.402 454,919 -0.03(-1.76%)
Sep 09, 2005 1.357 1.427 1.352 1.427 1,012,294 +0.07(+5.22%)
Sep 08, 2005 1.352 1.366 1.350 1.357 639,251 +0.00(+0.34%)
Sep 07, 2005 1.348 1.366 1.329 1.352 757,907 +0.00(+0.00%)
Sep 06, 2005 1.366 1.370 1.348 1.352 845,913 -0.01(-0.50%)
Sep 02, 2005 1.334 1.359 1.327 1.359 1,748,309 +0.05(+3.66%)
Sep 01, 2005 1.329 1.348 1.311 1.311 1,232,091 +0.00(+0.35%)
Aug 31, 2005 1.309 1.332 1.304 1.306 841,535 -0.00(-0.17%)
Aug 30, 2005 1.297 1.309 1.286 1.309 1,268,433 +0.03(+2.14%)
Aug 29, 2005 1.274 1.288 1.258 1.281 1,150,215 +0.03(+2.19%)
Aug 26, 2005 1.284 1.297 1.245 1.254 531,104 -0.02(-1.61%)
Aug 25, 2005 1.268 1.290 1.247 1.274 1,146,712 +0.05(+4.10%)
Aug 24, 2005 1.268 1.268 1.222 1.224 1,295,579 -0.03(-2.72%)
Aug 23, 2005 1.258 1.297 1.256 1.258 1,674,751 -0.02(-1.61%)
Aug 22, 2005 1.258 1.284 1.238 1.279 1,499,614 +0.07(+6.06%)
Aug 19, 2005 1.274 1.284 1.188 1.206 1,441,819 -0.08(-6.22%)
Aug 18, 2005 1.302 1.309 1.268 1.286 826,210 -0.02(-1.23%)
Aug 17, 2005 1.295 1.322 1.290 1.302 760,972 +0.01(+1.06%)
Aug 16, 2005 1.327 1.329 1.274 1.288 894,952 -0.02(-1.74%)
Aug 15, 2005 1.363 1.363 1.279 1.311 1,081,473 +0.04(+2.87%)
Aug 12, 2005 1.233 1.274 1.217 1.274 635,311 +0.00(+0.18%)
Aug 11, 2005 1.322 1.336 1.252 1.272 965,883 -0.05(-3.80%)
Aug 10, 2005 1.338 1.359 1.311 1.322 1,521,068 +0.02(+1.40%)
Aug 09, 2005 1.281 1.325 1.277 1.304 2,522,855 +0.03(+2.15%)
Aug 08, 2005 1.322 1.334 1.256 1.277 767,977 -0.02(-1.76%)
Aug 05, 2005 1.341 1.354 1.295 1.300 574,888 -0.03(-1.90%)
Aug 04, 2005 1.354 1.359 1.316 1.325 942,239 -0.02(-1.36%)
Aug 03, 2005 1.313 1.357 1.313 1.343 2,618,742 +0.04(+3.16%)
Aug 02, 2005 1.286 1.306 1.286 1.302 1,500,490 +0.03(+2.15%)
Aug 01, 2005 1.272 1.286 1.247 1.274 1,351,623 +0.01(+0.90%)
Jul 29, 2005 1.258 1.286 1.256 1.263 965,007 +0.01(+0.91%)
Jul 28, 2005 1.224 1.279 1.222 1.252 860,800 +0.04(+3.01%)
Jul 27, 2005 1.190 1.222 1.153 1.215 1,056,078 +0.01(+0.57%)
Jul 26, 2005 1.163 1.210 1.142 1.208 1,774,580 +0.03(+2.52%)
Jul 25, 2005 1.238 1.238 1.153 1.179 3,074,975 -0.12(-9.47%)
Jul 22, 2005 1.322 1.322 1.240 1.302 820,956 -0.03(-1.89%)
Jul 21, 2005 1.359 1.359 1.316 1.327 418,578 -0.03(-2.35%)
Jul 20, 2005 1.293 1.361 1.270 1.359 447,914 +0.07(+5.12%)
Jul 19, 2005 1.348 1.359 1.256 1.293 1,258,362 -0.06(-4.39%)
Jul 18, 2005 1.341 1.361 1.336 1.352 1,153,280 +0.00(+0.17%)
Jul 15, 2005 1.366 1.370 1.336 1.350 1,272,811 +0.00(+0.17%)
Jul 14, 2005 1.354 1.370 1.336 1.348 4,179,217 -0.01(-0.51%)
Jul 13, 2005 1.357 1.425 1.343 1.354 1,428,683 +0.02(+1.37%)
Jul 12, 2005 1.281 1.352 1.281 1.336 3,824,564 +0.06(+5.03%)
Jul 11, 2005 1.247 1.288 1.247 1.272 320,063 +0.03(+2.77%)
Jul 08, 2005 1.233 1.252 1.210 1.238 382,237 +0.00(+0.18%)
Jul 07, 2005 1.176 1.268 1.165 1.236 1,174,296 +0.05(+4.04%)
Jul 06, 2005 1.217 1.233 1.188 1.188 1,619,145 -0.05(-3.88%)
Jul 05, 2005 1.254 1.277 1.236 1.236 790,745 -0.07(-5.42%)
Jul 01, 2005 1.293 1.320 1.293 1.306 1,031,121 +0.03(+1.96%)
Jun 30, 2005 1.272 1.302 1.268 1.281 1,156,782 +0.01(+0.90%)
Jun 29, 2005 1.252 1.279 1.252 1.270 894,514 +0.02(+1.46%)
Jun 28, 2005 1.249 1.261 1.231 1.252 1,785,526 -0.02(-1.26%)
Jun 27, 2005 1.272 1.272 1.226 1.268 331,009 +0.01(+0.73%)
Jun 24, 2005 1.263 1.263 1.215 1.258 699,236 +0.01(+0.92%)
Jun 23, 2005 1.320 1.325 1.231 1.247 916,844 -0.06(-4.88%)
Jun 22, 2005 1.297 1.318 1.293 1.311 2,905,968 +0.02(+1.23%)
Jun 21, 2005 1.286 1.306 1.279 1.295 1,474,657 +0.01(+0.71%)
Jun 20, 2005 1.274 1.313 1.274 1.286 1,594,188 -0.01(-1.05%)
Jun 17, 2005 1.288 1.316 1.286 1.300 2,197,537 +0.03(+2.71%)
Jun 16, 2005 1.233 1.270 1.229 1.265 1,465,024 +0.06(+4.92%)
Jun 15, 2005 1.226 1.229 1.179 1.206 496,514 -0.03(-2.40%)
Jun 14, 2005 1.222 1.256 1.167 1.236 700,111 +0.02(+1.31%)
Jun 13, 2005 1.236 1.254 1.210 1.220 923,850 +0.00(+0.38%)
Jun 10, 2005 1.167 1.229 1.167 1.215 496,076 +0.06(+5.56%)
Jun 09, 2005 1.144 1.158 1.131 1.151 1,427,808 -0.03(-2.32%)
Jun 08, 2005 1.181 1.199 1.167 1.179 1,000,472 +0.00(+0.39%)
Jun 07, 2005 1.231 1.231 1.165 1.174 2,264,527 -0.07(-5.34%)
Jun 06, 2005 1.279 1.279 1.183 1.240 1,708,027 -0.06(-4.74%)
Jun 03, 2005 1.336 1.336 1.293 1.302 1,223,335 -0.02(-1.38%)
Jun 02, 2005 1.295 1.343 1.295 1.320 1,437,878 +0.03(+2.30%)
Jun 01, 2005 1.290 1.322 1.281 1.290 3,793,477 -0.02(-1.74%)
May 31, 2005 1.313 1.352 1.284 1.313 2,324,511 +0.01(+1.05%)
May 27, 2005 1.231 1.318 1.231 1.300 1,644,102 +0.06(+4.98%)
May 26, 2005 1.229 1.256 1.226 1.238 324,442 +0.01(+0.74%)
May 25, 2005 1.247 1.247 1.199 1.229 1,103,803 -0.00(-0.19%)
May 24, 2005 1.199 1.238 1.190 1.231 603,786 +0.04(+3.65%)
May 23, 2005 1.176 1.206 1.176 1.188 322,252 -0.00(-0.38%)
May 20, 2005 1.169 1.206 1.156 1.192 715,874 +0.01(+0.77%)
May 19, 2005 1.167 1.185 1.151 1.183 1,487,354 +0.03(+2.78%)
May 18, 2005 1.142 1.174 1.133 1.151 1,745,244 +0.03(+2.86%)
May 17, 2005 1.149 1.149 1.092 1.119 1,202,318 -0.01(-0.61%)
May 16, 2005 1.108 1.147 1.108 1.126 939,174 +0.02(+1.65%)
May 13, 2005 1.119 1.163 1.089 1.108 860,362 -0.03(-2.22%)
May 12, 2005 1.174 1.188 1.119 1.133 748,712 -0.04(-3.50%)
May 11, 2005 1.153 1.179 1.101 1.174 1,197,064 +0.03(+2.80%)
May 10, 2005 1.197 1.199 1.131 1.142 3,059,651 -0.06(-4.94%)
May 09, 2005 1.222 1.222 1.183 1.201 4,804,020 -0.02(-1.31%)
May 06, 2005 1.274 1.290 1.204 1.217 6,290,937 -0.05(-4.14%)
May 05, 2005 1.272 1.290 1.210 1.270 2,531,174 -0.00(-0.18%)
May 04, 2005 1.215 1.290 1.215 1.272 3,314,038 +0.08(+6.70%)
May 03, 2005 1.199 1.229 1.174 1.192 1,252,232 -0.02(-1.69%)
May 02, 2005 1.208 1.217 1.190 1.213 1,133,577 +0.02(+1.92%)
Apr 29, 2005 1.137 1.199 1.137 1.190 1,411,170 +0.06(+5.25%)
Apr 28, 2005 1.153 1.174 1.124 1.131 752,653 -0.05(-3.88%)
Apr 27, 2005 1.147 1.194 1.131 1.176 1,178,675 +0.02(+1.98%)
Apr 26, 2005 1.156 1.165 1.121 1.153 2,165,136 -0.01(-0.98%)
Apr 25, 2005 1.156 1.176 1.156 1.165 1,182,177 +0.01(+1.19%)
Apr 22, 2005 1.167 1.179 1.144 1.151 1,280,692 -0.01(-0.79%)
Apr 21, 2005 1.165 1.184 1.147 1.160 522,347 +0.02(+1.60%)
Apr 20, 2005 1.183 1.188 1.119 1.142 1,343,304 -0.03(-2.15%)
Apr 19, 2005 1.137 1.181 1.137 1.167 2,434,410 +0.03(+2.61%)
Apr 18, 2005 1.096 1.140 1.083 1.137 2,025,026 +0.02(+2.05%)
Apr 15, 2005 1.137 1.163 1.108 1.115 1,031,559 -0.01(-1.01%)
Apr 14, 2005 1.199 1.208 1.126 1.126 4,272,040 -0.05(-4.64%)
Apr 13, 2005 1.206 1.247 1.181 1.181 5,900,380 -0.00(-0.19%)
Apr 12, 2005 1.135 1.190 1.126 1.183 1,005,726 +0.06(+5.28%)
Apr 11, 2005 1.110 1.165 1.110 1.124 375,231 +0.02(+1.44%)
Apr 08, 2005 1.133 1.133 1.101 1.108 665,084 -0.02(-1.82%)
Apr 07, 2005 1.089 1.131 1.087 1.128 1,419,051 +0.07(+6.47%)
Apr 06, 2005 1.083 1.110 1.060 1.060 1,390,153 -0.00(-0.21%)
Apr 05, 2005 1.085 1.108 1.055 1.062 662,895 +0.00(+0.00%)
Apr 04, 2005 1.096 1.096 1.039 1.062 1,111,684 -0.03(-2.72%)
Apr 01, 2005 1.089 1.126 1.073 1.092 589,775 +0.02(+2.14%)
Mar 31, 2005 1.094 1.103 1.046 1.069 889,698 -0.00(-0.21%)
Mar 30, 2005 1.044 1.112 1.044 1.071 943,990 +0.04(+3.53%)
Mar 29, 2005 1.025 1.053 1.016 1.035 527,601 +0.02(+2.03%)
Mar 28, 2005 1.009 1.023 0.9912 1.014 618,673 -0.00(-0.22%)
Mar 24, 2005 1.023 1.051 0.9981 1.016 891,011 +0.02(+1.60%)
Mar 23, 2005 1.062 1.062 0.9707 1.000 1,394,969 -0.05(-4.78%)
Mar 22, 2005 1.087 1.126 1.005 1.051 865,616 -0.03(-2.95%)
Mar 21, 2005 1.087 1.110 1.067 1.083 887,509 -0.03(-2.47%)
Mar 18, 2005 1.142 1.142 1.103 1.110 388,367 -0.03(-2.61%)
Mar 17, 2005 1.103 1.151 1.103 1.140 1,782,899 +0.04(+3.31%)
Mar 16, 2005 1.071 1.131 1.048 1.103 1,054,765 +0.03(+2.98%)
Mar 15, 2005 1.051 1.076 1.032 1.071 3,239,167 +0.02(+1.74%)
Mar 14, 2005 1.099 1.112 1.051 1.053 3,072,348 -0.04(-3.56%)
Mar 11, 2005 1.119 1.147 1.089 1.092 1,021,489 -0.01(-1.24%)
Mar 10, 2005 1.131 1.165 1.096 1.105 2,227,748 -0.03(-2.42%)
Mar 09, 2005 1.147 1.185 1.096 1.133 2,310,500 -0.04(-3.13%)
Mar 08, 2005 1.210 1.210 1.142 1.169 1,624,837 -0.04(-3.58%)
Mar 07, 2005 1.215 1.242 1.201 1.213 1,610,826 -0.00(-0.19%)
Mar 04, 2005 1.242 1.256 1.190 1.215 1,573,610 -0.02(-1.48%)
Mar 03, 2005 1.265 1.279 1.210 1.233 1,563,977 -0.02(-1.82%)
Mar 02, 2005 1.256 1.261 1.247 1.256 2,163,823 +0.02(+1.85%)
Mar 01, 2005 1.240 1.290 1.222 1.233 4,273,353 -0.01(-1.10%)
Feb 28, 2005 1.242 1.261 1.224 1.247 2,002,258 +0.03(+2.06%)
Feb 25, 2005 1.217 1.242 1.213 1.222 1,399,348 +0.01(+0.56%)
Feb 24, 2005 1.192 1.220 1.190 1.215 1,345,931 +0.05(+4.31%)
Feb 23, 2005 1.165 1.165 1.144 1.165 1,544,274 +0.02(+1.59%)
Feb 22, 2005 1.165 1.254 1.131 1.147 5,943,727 -0.01(-0.79%)
Feb 18, 2005 1.172 1.183 1.149 1.156 857,297 -0.00(-0.39%)
Feb 17, 2005 1.135 1.169 1.135 1.160 553,434 +0.04(+3.25%)
Feb 16, 2005 1.105 1.135 1.101 1.124 1,611,702 +0.00(+0.20%)
Feb 15, 2005 1.126 1.133 1.103 1.121 1,360,818 -0.01(-1.01%)
Feb 14, 2005 1.103 1.153 1.092 1.133 731,636 +0.05(+4.42%)
Feb 11, 2005 1.096 1.119 1.073 1.085 508,336 -0.00(-0.42%)
Feb 10, 2005 1.057 1.128 1.051 1.089 2,926,108 +0.02(+1.49%)
Feb 09, 2005 1.110 1.115 1.057 1.073 1,215,891 -0.03(-2.29%)
Feb 08, 2005 1.048 1.115 1.044 1.099 1,831,937 +0.05(+5.25%)
Feb 07, 2005 1.046 1.048 1.035 1.044 350,274 +0.00(+0.22%)
Feb 04, 2005 1.037 1.051 1.021 1.041 734,701 +0.02(+2.01%)
Feb 03, 2005 1.012 1.025 0.9935 1.021 422,081 +0.01(+0.90%)
Feb 02, 2005 0.9935 1.016 0.9729 1.012 906,336 +0.01(+1.37%)
Feb 01, 2005 1.014 1.019 0.9821 0.9981 1,758,817 -0.02(-2.24%)
Jan 31, 2005 1.021 1.023 1.005 1.021 409,383 +0.00(+0.00%)
Jan 28, 2005 1.003 1.023 0.9752 1.021 1,961,977 +0.00(+0.22%)
Jan 27, 2005 1.009 1.023 0.9752 1.019 1,994,815 -0.01(-1.33%)
Jan 26, 2005 1.028 1.039 1.023 1.032 2,676,538 -0.02(-1.74%)
Jan 25, 2005 0.9912 1.073 0.9912 1.051 4,201,109 +0.07(+6.98%)
Jan 24, 2005 0.9547 0.9912 0.9501 0.9821 4,835,982 +0.07(+7.50%)
Jan 21, 2005 0.8953 0.9364 0.8953 0.9136 1,296,892 +0.01(+1.52%)
Jan 20, 2005 0.8793 0.8999 0.8542 0.8999 727,696 -0.00(-0.25%)
Jan 19, 2005 0.9204 0.9250 0.8930 0.9021 554,310 -0.01(-1.50%)
Jan 18, 2005 0.9021 0.9159 0.8907 0.9159 1,866,527 -0.04(-4.07%)
Jan 14, 2005 0.9181 0.9592 0.9181 0.9547 1,204,069 +0.03(+3.47%)
Jan 13, 2005 0.9227 0.9364 0.9136 0.9227 1,140,144 +0.01(+1.25%)
Jan 12, 2005 0.9067 0.9204 0.8953 0.9113 1,154,155 +0.01(+1.01%)
Jan 11, 2005 0.8930 0.9021 0.8793 0.9021 718,939 +0.01(+1.28%)
Jan 10, 2005 0.8999 0.9090 0.8839 0.8907 772,356 -0.01(-1.02%)
Jan 07, 2005 0.9044 0.9113 0.8839 0.8999 3,287,329 +0.00(+0.51%)
Jan 06, 2005 0.8907 0.8976 0.8679 0.8953 1,560,036 +0.01(+1.03%)
Jan 05, 2005 0.9067 0.9227 0.8839 0.8862 1,181,739 -0.02(-1.77%)
Jan 04, 2005 0.9729 0.9729 0.9021 0.9021 750,026 -0.07(-7.06%)
Jan 03, 2005 1.016 1.016 0.9661 0.9707 708,430 -0.05(-4.92%)
Dec 31, 2004 1.025 1.044 1.007 1.021 300,360 +0.00(+0.22%)
Dec 30, 2004 1.003 1.019 0.9935 1.019 467,616 +0.02(+2.29%)
Dec 29, 2004 0.9912 1.000 0.9821 0.9958 782,426 +0.01(+1.16%)
Dec 28, 2004 0.9775 0.9844 0.9684 0.9844 263,581 +0.01(+0.70%)
Dec 27, 2004 0.9798 0.9867 0.9638 0.9775 396,686 +0.00(+0.23%)
Dec 23, 2004 1.005 1.005 0.9638 0.9752 460,173 -0.01(-0.70%)
Dec 22, 2004 0.9821 1.005 0.9638 0.9821 783,740 -0.02(-2.05%)
Dec 21, 2004 1.025 1.025 0.9935 1.003 454,043 -0.01(-1.13%)
Dec 20, 2004 0.9775 1.014 0.9775 1.014 334,074 +0.03(+3.26%)
Dec 17, 2004 0.9821 1.005 0.9615 0.9821 1,522,820 -0.02(-2.05%)
Dec 16, 2004 1.007 1.012 0.9729 1.003 498,266 +0.02(+1.86%)
Dec 15, 2004 0.9889 1.012 0.9707 0.9844 1,467,651 +0.00(+0.47%)
Dec 14, 2004 0.9707 0.9935 0.9684 0.9798 943,990 +0.01(+0.70%)
Dec 13, 2004 0.9707 0.9775 0.9478 0.9729 637,938 +0.01(+1.43%)
Dec 10, 2004 0.9136 0.9638 0.9067 0.9592 909,401 +0.03(+3.70%)
Dec 09, 2004 0.9364 0.9387 0.8999 0.9250 2,247,889 -0.03(-3.11%)
Dec 08, 2004 0.9478 0.9615 0.8907 0.9547 3,130,581 -0.03(-3.24%)
Dec 07, 2004 1.080 1.080 0.9798 0.9867 3,765,455 -0.09(-8.67%)
Dec 06, 2004 1.089 1.105 1.073 1.080 503,520 -0.00(-0.42%)
Dec 03, 2004 1.062 1.103 1.062 1.085 1,882,289 +0.04(+4.17%)
Dec 02, 2004 1.055 1.055 1.037 1.041 846,789 -0.01(-1.30%)
Dec 01, 2004 1.053 1.071 1.039 1.055 987,337 +0.00(+0.43%)
Nov 30, 2004 1.025 1.060 1.019 1.051 1,223,772 +0.05(+4.54%)
Nov 29, 2004 1.035 1.035 0.9935 1.005 1,247,416 -0.03(-2.44%)
Nov 26, 2004 1.016 1.046 1.012 1.030 465,427 +0.04(+3.68%)
Nov 24, 2004 0.9821 1.009 0.9729 0.9935 1,034,624 +0.01(+0.69%)
Nov 23, 2004 0.9912 1.021 0.9729 0.9867 550,369 -0.00(-0.46%)
Nov 22, 2004 1.000 1.028 0.9729 0.9912 2,738,274 -0.01(-0.69%)
Nov 19, 2004 0.9889 1.028 0.9592 0.9981 3,139,338 +0.06(+6.59%)
Nov 18, 2004 0.9821 0.9821 0.9159 0.9364 1,298,206 -0.05(-4.65%)
Nov 17, 2004 0.9752 0.9867 0.9638 0.9821 2,182,650 +0.03(+3.12%)
Nov 16, 2004 0.9364 0.9912 0.9296 0.9524 883,130 +0.01(+0.72%)
Nov 15, 2004 0.9570 0.9821 0.9433 0.9455 609,916 -0.00(-0.24%)
Nov 12, 2004 0.8976 0.9501 0.8816 0.9478 2,591,158 +0.10(+11.86%)
Nov 11, 2004 0.8519 0.8519 0.8336 0.8473 211,916 -0.00(-0.27%)
Nov 10, 2004 0.8359 0.8770 0.8359 0.8496 422,956 +0.00(+0.00%)
Nov 09, 2004 0.8496 0.8542 0.8336 0.8496 987,337 +0.01(+0.81%)
Nov 08, 2004 0.8633 0.8633 0.8291 0.8428 1,500,927 -0.02(-2.12%)
Nov 05, 2004 0.8862 0.8930 0.8588 0.8610 375,231 -0.03(-3.33%)
Nov 04, 2004 0.8747 0.8953 0.8702 0.8907 420,329 +0.02(+1.83%)
Nov 03, 2004 0.8702 0.8884 0.8702 0.8747 692,668 +0.01(+1.32%)
Nov 02, 2004 0.8679 0.8747 0.8588 0.8633 196,591 -0.00(-0.26%)
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.