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 )

7.030 -0.160 (-2.23%)
Streaming Delayed Price Updated: 10:01 AM 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 29, 2021 4.383 4.400 4.290 4.307 982,378 -0.12(-2.67%)
Oct 28, 2021 4.425 4.459 4.366 4.425 1,156,487 -0.08(-1.87%)
Oct 27, 2021 4.510 4.548 4.442 4.510 915,474 +0.05(+1.13%)
Oct 26, 2021 4.493 4.459 954,793 -0.09(-2.04%)
Oct 25, 2021 4.518 4.560 4.459 4.552 731,088 +0.05(+1.12%)
Oct 22, 2021 4.518 4.531 4.333 4.501 2,029,551 -0.12(-2.55%)
Oct 21, 2021 4.779 4.779 4.510 4.619 1,705,819 -0.29(-5.84%)
Oct 20, 2021 4.889 4.931 4.838 4.906 1,271,327 +0.05(+1.04%)
Oct 19, 2021 4.931 4.999 4.826 4.855 806,150 -0.18(-3.52%)
Oct 18, 2021 4.914 5.032 4.848 5.032 1,065,238 +0.03(+0.51%)
Oct 15, 2021 4.872 5.015 4.855 5.007 7,987,196 +0.16(+3.30%)
Oct 14, 2021 4.830 4.872 4.796 4.847 1,139,157 +0.02(+0.35%)
Oct 13, 2021 4.754 4.843 4.708 4.830 1,130,997 +0.07(+1.42%)
Oct 12, 2021 4.729 4.788 4.699 4.763 1,166,085 +0.04(+0.89%)
Oct 11, 2021 4.880 4.906 4.695 4.720 3,557,243 -0.19(-3.95%)
Oct 08, 2021 4.847 4.948 4.784 4.914 1,484,169 +0.13(+2.82%)
Oct 07, 2021 4.855 4.876 4.745 4.779 1,774,601 -0.10(-2.07%)
Oct 06, 2021 4.813 4.880 4.733 4.880 1,578,269 -0.01(-0.17%)
Oct 05, 2021 4.944 4.956 4.859 4.889 686,601 -0.08(-1.53%)
Oct 04, 2021 5.100 5.117 4.940 4.965 718,158 -0.22(-4.23%)
Oct 01, 2021 5.142 5.209 5.091 5.184 1,654,155 +0.10(+2.01%)
Sep 30, 2021 5.121 5.179 5.051 5.082 1,555,586 +0.01(+0.15%)
Sep 29, 2021 5.027 5.156 5.016 5.074 1,240,757 +0.07(+1.40%)
Sep 28, 2021 5.066 5.074 4.965 5.004 832,332 -0.10(-1.98%)
Sep 27, 2021 5.160 5.245 5.059 5.105 660,101 -0.02(-0.30%)
Sep 24, 2021 5.105 5.160 5.058 5.121 1,298,103 -0.05(-1.05%)
Sep 23, 2021 5.152 5.198 5.090 5.175 893,620 +0.05(+0.91%)
Sep 22, 2021 5.058 5.206 5.019 5.128 743,456 +0.13(+2.65%)
Sep 21, 2021 4.973 5.066 4.911 4.996 687,015 +0.09(+1.74%)
Sep 20, 2021 4.848 5.000 4.848 4.911 1,413,313 +0.12(+2.60%)
Sep 17, 2021 4.786 4.817 4.662 4.786 1,603,785 -0.03(-0.65%)
Sep 16, 2021 4.903 4.914 4.794 4.817 927,014 -0.12(-2.37%)
Sep 15, 2021 5.035 5.035 4.864 4.934 727,029 -0.12(-2.31%)
Sep 14, 2021 5.090 5.113 5.019 5.051 1,021,159 +0.01(+0.15%)
Sep 13, 2021 5.090 5.090 5.016 5.043 1,587,412 +0.06(+1.25%)
Sep 10, 2021 5.051 5.113 4.957 4.981 933,514 +0.02(+0.31%)
Sep 09, 2021 4.794 5.035 4.739 4.965 1,588,724 +0.17(+3.57%)
Sep 08, 2021 5.051 5.062 4.778 4.794 1,025,543 -0.32(-6.24%)
Sep 07, 2021 5.105 5.191 5.058 5.113 902,271 +0.09(+1.86%)
Sep 03, 2021 5.051 5.097 4.981 5.019 569,660 -0.03(-0.62%)
Sep 02, 2021 5.058 5.163 5.027 5.051 576,482 -0.02(-0.31%)
Sep 01, 2021 5.027 5.183 5.026 5.066 803,374 +0.16(+3.33%)
Aug 31, 2021 4.848 4.911 4.805 4.903 585,334 +0.07(+1.45%)
Aug 30, 2021 4.747 4.856 4.732 4.833 444,631 +0.02(+0.32%)
Aug 27, 2021 4.700 4.825 4.662 4.817 487,063 +0.06(+1.31%)
Aug 26, 2021 4.817 4.817 4.724 4.755 509,695 -0.05(-1.13%)
Aug 25, 2021 4.778 4.833 4.732 4.809 868,423 +0.03(+0.65%)
Aug 24, 2021 4.677 4.802 4.677 4.778 959,766 +0.12(+2.68%)
Aug 23, 2021 4.708 4.708 4.607 4.654 633,910 -0.04(-0.83%)
Aug 20, 2021 4.553 4.700 4.521 4.693 818,500 +0.13(+2.90%)
Aug 19, 2021 4.428 4.599 4.409 4.560 1,307,923 +0.06(+1.38%)
Aug 18, 2021 4.483 4.568 4.436 4.498 1,170,531 -0.02(-0.34%)
Aug 17, 2021 4.521 4.568 4.444 4.514 1,173,651 -0.06(-1.36%)
Aug 16, 2021 4.607 4.693 4.556 4.576 503,138 -0.02(-0.51%)
Aug 13, 2021 4.576 4.615 4.529 4.599 470,395 -0.06(-1.34%)
Aug 12, 2021 4.654 4.716 4.599 4.662 755,405 -0.15(-3.07%)
Aug 11, 2021 4.755 4.848 4.700 4.809 662,333 +0.04(+0.82%)
Aug 10, 2021 4.817 4.817 4.739 4.770 426,788 -0.04(-0.81%)
Aug 09, 2021 4.700 4.848 4.638 4.809 728,360 +0.10(+2.15%)
Aug 06, 2021 4.708 4.747 4.619 4.708 862,779 +0.11(+2.37%)
Aug 05, 2021 4.693 4.755 4.591 4.599 850,231 -0.03(-0.67%)
Aug 04, 2021 4.662 4.689 4.537 4.630 851,137 +0.05(+1.02%)
Aug 03, 2021 4.553 4.607 4.444 4.584 734,061 +0.00(+0.00%)
Aug 02, 2021 4.553 4.685 4.553 4.584 1,230,361 +0.15(+3.33%)
Jul 30, 2021 4.576 4.650 4.428 4.436 518,748 -0.19(-4.04%)
Jul 29, 2021 4.607 4.646 4.576 4.623 474,607 +0.06(+1.37%)
Jul 28, 2021 4.506 4.568 4.475 4.560 540,039 +0.09(+2.09%)
Jul 27, 2021 4.428 4.498 4.405 4.467 444,792 +0.03(+0.70%)
Jul 26, 2021 4.381 4.451 4.381 4.436 366,736 +0.04(+0.89%)
Jul 23, 2021 4.475 4.490 4.374 4.397 599,682 -0.05(-1.22%)
Jul 22, 2021 4.420 4.483 4.381 4.451 578,780 +0.06(+1.42%)
Jul 21, 2021 4.335 4.412 4.300 4.389 661,872 +0.05(+1.08%)
Jul 20, 2021 4.304 4.366 4.276 4.342 653,118 +0.01(+0.18%)
Jul 19, 2021 4.389 4.420 4.288 4.335 910,463 -0.14(-3.13%)
Jul 16, 2021 4.420 4.475 4.405 4.475 2,438,033 +0.05(+1.23%)
Jul 15, 2021 4.459 4.490 4.381 4.420 998,218 -0.02(-0.53%)
Jul 14, 2021 4.467 4.506 4.420 4.444 862,000 +0.09(+2.15%)
Jul 13, 2021 4.405 4.428 4.342 4.350 991,689 -0.08(-1.76%)
Jul 12, 2021 4.311 4.440 4.311 4.428 1,549,037 +0.12(+2.89%)
Jul 09, 2021 4.257 4.304 4.195 4.304 1,104,243 +0.05(+1.28%)
Jul 08, 2021 4.311 4.335 4.233 4.249 1,105,870 -0.15(-3.36%)
Jul 07, 2021 4.420 4.420 4.311 4.397 727,260 +0.01(+0.18%)
Jul 06, 2021 4.459 4.459 4.335 4.389 799,503 -0.09(-1.91%)
Jul 02, 2021 4.514 4.529 4.412 4.475 760,865 +0.05(+1.05%)
Jul 01, 2021 4.537 4.545 4.416 4.428 875,957 -0.06(-1.39%)
Jun 30, 2021 4.483 4.529 4.420 4.490 1,346,590 -0.04(-0.86%)
Jun 29, 2021 4.623 4.646 4.521 4.529 1,027,709 -0.12(-2.68%)
Jun 28, 2021 4.693 4.700 4.599 4.654 698,650 -0.02(-0.50%)
Jun 25, 2021 4.802 4.809 4.662 4.677 621,793 -0.12(-2.59%)
Jun 24, 2021 4.809 4.825 4.763 4.802 393,857 +0.05(+1.15%)
Jun 23, 2021 4.778 4.809 4.739 4.747 540,061 +0.00(+0.00%)
Jun 22, 2021 4.685 4.763 4.650 4.747 946,144 +0.05(+0.99%)
Jun 21, 2021 4.662 4.708 4.638 4.700 1,447,629 +0.14(+3.07%)
Jun 18, 2021 4.817 4.839 4.549 4.560 4,509,544 -0.14(-2.98%)
Jun 17, 2021 4.763 4.829 4.693 4.700 1,018,412 -0.03(-0.66%)
Jun 16, 2021 4.802 4.864 4.724 4.732 965,381 -0.05(-1.14%)
Jun 15, 2021 4.833 4.848 4.739 4.786 689,299 +0.00(+0.00%)
Jun 14, 2021 4.739 4.833 4.725 4.786 1,117,962 +0.14(+3.02%)
Jun 11, 2021 4.716 4.716 4.603 4.646 702,801 -0.04(-0.83%)
Jun 10, 2021 4.677 4.732 4.630 4.685 509,787 +0.02(+0.33%)
Jun 09, 2021 4.708 4.732 4.654 4.669 495,169 -0.01(-0.17%)
Jun 08, 2021 4.716 4.732 4.677 4.677 468,522 -0.04(-0.83%)
Jun 07, 2021 4.778 4.802 4.708 4.716 923,066 -0.07(-1.46%)
Jun 04, 2021 4.747 4.790 4.685 4.786 1,406,031 +0.22(+4.77%)
Jun 03, 2021 4.708 4.763 4.479 4.568 1,079,794 -0.21(-4.40%)
Jun 02, 2021 4.654 4.786 4.650 4.778 736,152 +0.15(+3.19%)
Jun 01, 2021 4.662 4.700 4.630 4.630 515,392 -0.01(-0.17%)
May 28, 2021 4.514 4.638 4.506 4.638 1,281,920 +0.26(+6.05%)
May 27, 2021 4.420 4.459 4.362 4.374 1,433,880 -0.02(-0.53%)
May 26, 2021 4.374 4.428 4.350 4.397 875,665 +0.05(+1.25%)
May 25, 2021 4.436 4.447 4.339 4.342 801,910 -0.03(-0.71%)
May 24, 2021 4.311 4.389 4.311 4.374 733,944 +0.08(+1.81%)
May 21, 2021 4.358 4.366 4.265 4.296 521,244 -0.05(-1.08%)
May 20, 2021 4.319 4.358 4.296 4.342 526,080 +0.03(+0.72%)
May 19, 2021 4.280 4.366 4.280 4.311 536,780 +0.00(+0.00%)
May 18, 2021 4.265 4.342 4.241 4.311 472,677 +0.07(+1.65%)
May 17, 2021 4.187 4.272 4.179 4.241 658,467 +0.02(+0.37%)
May 14, 2021 4.195 4.233 4.179 4.226 737,521 +0.09(+2.07%)
May 13, 2021 4.109 4.249 4.078 4.140 1,474,808 +0.09(+2.31%)
May 12, 2021 4.280 4.288 4.047 4.047 1,080,043 -0.26(-6.14%)
May 11, 2021 4.187 4.339 4.171 4.311 1,166,362 +0.03(+0.73%)
May 10, 2021 4.358 4.374 4.249 4.280 881,498 -0.05(-1.08%)
May 07, 2021 4.342 4.412 4.288 4.327 2,673,271 +0.08(+1.83%)
May 06, 2021 4.265 4.311 4.218 4.249 1,005,693 +0.08(+1.87%)
May 05, 2021 4.179 4.202 4.093 4.171 1,311,410 +0.05(+1.32%)
May 04, 2021 4.132 4.163 4.058 4.117 3,519,736 -0.02(-0.56%)
May 03, 2021 4.233 4.241 4.078 4.140 2,305,222 -0.09(-2.21%)
Apr 30, 2021 4.288 4.374 4.097 4.233 2,003,045 -0.05(-1.19%)
Apr 29, 2021 4.430 4.438 4.231 4.284 1,989,534 -0.15(-3.46%)
Apr 28, 2021 4.584 4.645 4.323 4.438 1,967,784 +0.10(+2.30%)
Apr 27, 2021 4.376 4.415 4.338 4.338 494,275 -0.04(-0.88%)
Apr 26, 2021 4.530 4.530 4.338 4.376 723,964 -0.12(-2.56%)
Apr 23, 2021 4.453 4.530 4.376 4.492 1,239,660 +0.08(+1.74%)
Apr 22, 2021 4.376 4.453 4.300 4.415 1,079,976 +0.08(+1.77%)
Apr 21, 2021 4.415 4.453 4.261 4.338 1,069,349 -0.04(-0.88%)
Apr 20, 2021 4.300 4.492 4.261 4.376 1,610,204 +0.08(+1.79%)
Apr 19, 2021 4.415 4.415 4.146 4.300 2,823,267 -0.04(-0.88%)
Apr 16, 2021 4.261 4.415 4.146 4.338 34,540,188 +0.12(+2.73%)
Apr 15, 2021 4.453 4.492 4.223 4.223 3,600,748 -0.12(-2.65%)
Apr 14, 2021 4.376 4.597 4.261 4.338 4,575,073 +0.04(+0.89%)
Apr 13, 2021 4.223 4.376 4.184 4.300 4,615,238 +0.12(+2.75%)
Apr 12, 2021 4.261 4.338 4.184 4.184 2,479,936 -0.08(-1.80%)
Apr 09, 2021 4.261 4.300 4.108 4.261 3,693,323 -0.04(-0.89%)
Apr 08, 2021 4.338 4.376 4.184 4.300 2,919,796 -0.08(-1.75%)
Apr 07, 2021 4.376 4.415 4.261 4.376 3,352,975 +0.08(+1.79%)
Apr 06, 2021 4.338 4.376 4.223 4.300 1,993,160 -0.04(-0.88%)
Apr 05, 2021 4.300 4.376 4.146 4.338 5,159,555 +0.04(+0.89%)
Apr 01, 2021 4.492 4.492 4.300 4.300 5,686,470 -0.54(-11.11%)
Mar 31, 2021 4.799 4.914 4.722 4.837 4,183,029 +0.08(+1.61%)
Mar 30, 2021 4.722 4.760 4.684 4.760 1,453,442 +0.04(+0.81%)
Mar 29, 2021 4.760 4.799 4.684 4.722 725,567 +0.00(+0.00%)
Mar 26, 2021 4.722 4.722 4.607 4.722 1,702,312 +0.12(+2.50%)
Mar 25, 2021 4.645 4.722 4.530 4.607 4,357,701 +0.00(+0.00%)
Mar 24, 2021 5.029 5.029 4.607 4.607 2,556,462 -0.35(-6.98%)
Mar 23, 2021 4.991 5.067 4.952 4.952 1,362,959 -0.15(-3.01%)
Mar 22, 2021 5.106 5.106 4.914 5.106 2,891,288 +0.08(+1.53%)
Mar 19, 2021 5.029 5.125 4.645 5.029 10,139,037 +0.15(+3.15%)
Mar 18, 2021 5.183 5.221 4.799 4.875 2,674,703 -0.06(-1.17%)
Mar 17, 2021 4.833 5.025 4.787 4.933 7,686,310 +0.03(+0.55%)
Mar 16, 2021 4.829 5.071 4.803 4.906 6,639,366 +0.07(+1.35%)
Mar 15, 2021 4.323 4.875 4.280 4.841 10,369,273 +0.53(+12.19%)
Mar 12, 2021 4.269 4.353 4.227 4.315 2,371,218 +0.07(+1.54%)
Mar 11, 2021 4.227 4.330 4.186 4.250 2,105,005 +0.10(+2.41%)
Mar 10, 2021 4.035 4.200 4.023 4.150 2,422,295 +0.17(+4.24%)
Mar 09, 2021 3.923 4.046 3.908 3.981 3,094,926 -0.00(-0.10%)
Mar 08, 2021 4.069 4.165 3.946 3.985 4,254,878 -0.18(-4.24%)
Mar 05, 2021 4.211 4.211 4.104 4.161 2,416,022 -0.07(-1.72%)
Mar 04, 2021 4.234 4.384 4.200 4.234 3,349,193 +0.12(+2.89%)
Mar 03, 2021 4.046 4.165 3.904 4.115 3,930,932 -0.01(-0.28%)
Mar 02, 2021 4.000 4.173 3.960 4.127 2,170,765 +0.05(+1.22%)
Mar 01, 2021 4.058 4.186 4.033 4.077 2,540,538 +0.00(+0.00%)
Feb 26, 2021 4.227 4.234 4.073 4.077 2,434,777 -0.11(-2.57%)
Feb 25, 2021 4.342 4.388 4.165 4.184 2,426,028 -0.20(-4.55%)
Feb 24, 2021 4.376 4.447 4.342 4.384 2,820,601 +0.07(+1.51%)
Feb 23, 2021 4.288 4.446 4.257 4.319 3,176,399 +0.07(+1.72%)
Feb 22, 2021 4.261 4.346 4.196 4.246 3,816,985 -0.25(-5.63%)
Feb 19, 2021 4.526 4.534 4.419 4.499 2,033,626 +0.05(+1.21%)
Feb 18, 2021 4.588 4.603 4.446 4.446 1,890,535 -0.26(-5.55%)
Feb 17, 2021 4.687 4.726 4.637 4.707 1,882,312 +0.02(+0.49%)
Feb 16, 2021 4.753 4.787 4.657 4.684 1,364,004 -0.04(-0.89%)
Feb 12, 2021 4.768 4.791 4.720 4.726 1,336,822 -0.11(-2.22%)
Feb 11, 2021 4.841 4.883 4.803 4.833 1,376,523 +0.08(+1.61%)
Feb 10, 2021 4.772 4.791 4.710 4.756 1,275,951 -0.03(-0.56%)
Feb 09, 2021 4.749 4.810 4.718 4.783 1,498,697 -0.08(-1.58%)
Feb 08, 2021 4.845 4.964 4.822 4.860 2,016,830 -0.02(-0.47%)
Feb 05, 2021 4.745 4.910 4.741 4.883 2,660,360 +0.14(+3.00%)
Feb 04, 2021 4.707 4.797 4.668 4.741 1,921,377 +0.02(+0.33%)
Feb 03, 2021 4.779 4.818 4.695 4.726 1,333,735 -0.04(-0.89%)
Feb 02, 2021 4.760 4.803 4.733 4.768 1,400,433 +0.17(+3.67%)
Feb 01, 2021 4.576 4.611 4.495 4.599 1,803,103 -0.02(-0.33%)
Jan 29, 2021 4.645 4.672 4.591 4.614 2,604,094 -0.08(-1.80%)
Jan 28, 2021 4.630 4.714 4.603 4.699 1,726,235 +0.08(+1.83%)
Jan 27, 2021 4.607 4.741 4.518 4.614 1,700,025 +0.02(+0.42%)
Jan 26, 2021 4.664 4.707 4.588 4.595 1,236,271 +0.05(+1.18%)
Jan 25, 2021 4.641 4.641 4.476 4.541 1,141,574 -0.08(-1.83%)
Jan 22, 2021 4.607 4.639 4.518 4.626 2,567,366 -0.17(-3.45%)
Jan 21, 2021 4.756 4.803 4.649 4.791 3,123,106 +0.11(+2.38%)
Jan 20, 2021 4.703 4.714 4.634 4.680 1,590,592 +0.02(+0.33%)
Jan 19, 2021 4.741 4.749 4.611 4.664 1,089,203 -0.13(-2.72%)
Jan 15, 2021 4.845 4.918 4.787 4.795 1,418,876 -0.15(-3.10%)
Jan 14, 2021 4.833 5.006 4.795 4.948 1,460,132 +0.21(+4.54%)
Jan 13, 2021 4.810 4.818 4.726 4.733 1,289,960 -0.11(-2.30%)
Jan 12, 2021 4.730 4.875 4.707 4.845 2,249,326 -0.01(-0.16%)
Jan 11, 2021 5.087 5.106 4.791 4.852 2,191,339 -0.36(-6.99%)
Jan 08, 2021 5.198 5.259 5.125 5.217 2,099,009 +0.18(+3.66%)
Jan 07, 2021 5.194 5.221 5.010 5.033 2,543,273 -0.25(-4.72%)
Jan 06, 2021 5.106 5.405 5.067 5.282 2,676,210 -0.05(-1.01%)
Jan 05, 2021 5.229 5.348 5.188 5.336 1,630,379 -0.02(-0.43%)
Jan 04, 2021 5.566 5.582 5.332 5.359 1,271,091 -0.13(-2.38%)
Dec 31, 2020 5.490 5.490 5.490 1,364,178 -0.01(-0.14%)
Dec 30, 2020 5.428 5.551 5.388 5.497 1,364,178 +0.14(+2.65%)
Dec 29, 2020 5.401 5.428 5.348 5.355 1,009,113 -0.21(-3.86%)
Dec 28, 2020 5.620 5.628 5.528 5.570 1,053,359 -0.06(-1.02%)
Dec 24, 2020 5.482 5.632 5.474 5.628 678,309 +0.14(+2.52%)
Dec 23, 2020 5.478 5.559 5.478 5.490 845,735 +0.08(+1.56%)
Dec 22, 2020 5.390 5.444 5.328 5.405 978,271 +0.04(+0.72%)
Dec 21, 2020 5.321 5.405 5.286 5.367 1,293,521 -0.10(-1.76%)
Dec 18, 2020 5.424 5.505 5.398 5.463 2,013,048 -0.01(-0.21%)
Dec 17, 2020 5.520 5.566 5.399 5.474 1,245,404 +0.00(+0.00%)
Dec 16, 2020 5.424 5.490 5.386 5.474 907,481 +0.04(+0.71%)
Dec 15, 2020 5.382 5.463 5.319 5.436 962,298 +0.05(+0.85%)
Dec 14, 2020 5.547 5.578 5.380 5.390 703,548 -0.10(-1.89%)
Dec 11, 2020 5.313 5.543 5.313 5.494 1,135,726 +0.18(+3.47%)
Dec 10, 2020 5.183 5.363 5.175 5.309 1,404,083 +0.15(+2.83%)
Dec 09, 2020 5.186 5.244 5.110 5.163 2,003,897 -0.05(-0.96%)
Dec 08, 2020 5.248 5.290 5.156 5.213 1,059,119 -0.12(-2.16%)
Dec 07, 2020 5.309 5.453 5.279 5.328 1,290,820 +0.08(+1.54%)
Dec 04, 2020 5.221 5.305 5.206 5.248 1,146,406 +0.04(+0.74%)
Dec 03, 2020 5.198 5.328 5.167 5.209 1,449,014 +0.03(+0.52%)
Dec 02, 2020 5.148 5.236 5.087 5.183 1,791,790 -0.01(-0.15%)
Dec 01, 2020 4.964 5.190 4.910 5.190 2,229,680 +0.28(+5.79%)
Nov 30, 2020 4.994 5.110 4.902 4.906 2,980,957 -0.06(-1.16%)
Nov 27, 2020 4.895 4.985 4.895 4.964 1,111,761 -0.03(-0.61%)
Nov 25, 2020 4.922 5.018 4.902 4.994 2,161,526 +0.13(+2.68%)
Nov 24, 2020 4.737 4.864 4.726 4.864 1,943,573 +0.13(+2.84%)
Nov 23, 2020 4.818 4.822 4.691 4.730 1,151,837 -0.05(-1.04%)
Nov 20, 2020 4.841 4.856 4.741 4.779 1,176,883 -0.15(-3.04%)
Nov 19, 2020 4.883 4.987 4.875 4.929 1,288,311 +0.03(+0.71%)
Nov 18, 2020 5.033 5.035 4.874 4.895 1,779,406 -0.09(-1.77%)
Nov 17, 2020 4.837 5.010 4.837 4.983 2,467,904 +0.10(+1.96%)
Nov 16, 2020 4.914 4.925 4.829 4.887 1,592,327 +0.09(+1.92%)
Nov 13, 2020 4.733 4.810 4.689 4.795 2,161,265 +0.18(+3.82%)
Nov 12, 2020 4.707 4.783 4.561 4.618 1,412,246 -0.11(-2.35%)
Nov 11, 2020 4.772 4.868 4.676 4.730 2,375,579 -0.23(-4.64%)
Nov 10, 2020 4.860 4.994 4.856 4.960 1,868,537 +0.03(+0.54%)
Nov 09, 2020 5.048 5.064 4.883 4.933 2,168,598 +0.10(+1.98%)
Nov 06, 2020 4.611 4.868 4.588 4.837 3,338,409 +0.26(+5.70%)
Nov 05, 2020 4.591 4.618 4.522 4.576 4,869,618 +0.16(+3.56%)
Nov 04, 2020 4.426 4.538 4.407 4.419 4,381,185 +0.08(+1.95%)
Nov 03, 2020 4.327 4.369 4.238 4.334 1,418,193 +0.15(+3.48%)
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.