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 )

7.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2003 0.8519 0.8610 0.8519 0.8428 697,922 +0.00(+0.27%)
Oct 30, 2003 0.8382 0.8405 0.8382 0.8405 270,149 +0.01(+1.38%)
Oct 29, 2003 0.8519 0.8565 0.8291 0.8291 700,987 -0.02(-1.89%)
Oct 28, 2003 0.8199 0.8451 0.8176 0.8451 914,217 +0.03(+4.23%)
Oct 27, 2003 0.8222 0.8222 0.7994 0.8108 301,236 -0.01(-1.66%)
Oct 24, 2003 0.8108 0.8245 0.7971 0.8245 1,020,175 +0.00(+0.56%)
Oct 23, 2003 0.8336 0.8382 0.8108 0.8199 1,213,702 -0.04(-4.27%)
Oct 22, 2003 0.8428 0.8588 0.8291 0.8565 1,196,626 +0.01(+0.81%)
Oct 21, 2003 0.8222 0.8405 0.8222 0.8496 1,672,124 +0.02(+2.48%)
Oct 20, 2003 0.8085 0.8291 0.8039 0.8291 1,006,602 +0.03(+3.71%)
Oct 17, 2003 0.8062 0.8062 0.7857 0.7994 724,193 -0.00(-0.57%)
Oct 16, 2003 0.8565 0.8565 0.8017 0.8039 1,414,672 -0.04(-4.86%)
Oct 15, 2003 0.8222 0.8496 0.8222 0.8451 2,571,017 +0.03(+3.06%)
Oct 14, 2003 0.8199 0.8245 0.8108 0.8199 1,726,855 +0.01(+1.13%)
Oct 13, 2003 0.8085 0.8222 0.8062 0.8108 768,415 +0.00(+0.28%)
Oct 10, 2003 0.8268 0.8268 0.7948 0.8085 1,912,063 -0.01(-1.39%)
Oct 09, 2003 0.7948 0.8405 0.7857 0.8199 3,385,406 +0.04(+4.66%)
Oct 08, 2003 0.7971 0.7971 0.7925 0.7834 2,400,258 +0.00(+0.29%)
Oct 07, 2003 0.7811 0.7880 0.7788 0.7811 2,215,926 -0.01(-0.87%)
Oct 06, 2003 0.7834 0.7834 0.7834 0.7880 839,346 +0.00(+0.58%)
Oct 03, 2003 0.7880 0.7902 0.7811 0.7834 1,427,370 +0.02(+2.08%)
Oct 02, 2003 0.7560 0.7811 0.7560 0.7674 1,287,260 +0.01(+1.20%)
Oct 01, 2003 0.7309 0.7560 0.7217 0.7583 1,346,369 +0.02(+3.11%)
Sep 30, 2003 0.7309 0.7377 0.7149 0.7354 1,134,015 +0.01(+1.26%)
Sep 29, 2003 0.7286 0.7286 0.7126 0.7263 195,278 +0.01(+1.60%)
Sep 26, 2003 0.7240 0.7423 0.7126 0.7149 721,128 -0.00(-0.63%)
Sep 25, 2003 0.7537 0.7423 0.7172 0.7194 586,710 -0.03(-4.55%)
Sep 24, 2003 0.7514 0.7605 0.7491 0.7537 584,521 +0.01(+1.54%)
Sep 23, 2003 0.7491 0.7491 0.7400 0.7423 903,709 -0.00(-0.61%)
Sep 22, 2003 0.7514 0.7514 0.7400 0.7468 619,986 -0.01(-1.21%)
Sep 19, 2003 0.7742 0.7742 0.7537 0.7560 1,282,444 -0.03(-3.50%)
Sep 18, 2003 0.7994 0.7994 0.7925 0.7834 1,932,203 -0.01(-1.44%)
Sep 17, 2003 0.7971 0.7994 0.7811 0.7948 2,114,346 +0.01(+0.87%)
Sep 16, 2003 0.7925 0.7971 0.7857 0.7880 1,960,663 +0.00(+0.58%)
Sep 15, 2003 0.7742 0.7857 0.7651 0.7834 1,608,199 +0.03(+4.26%)
Sep 12, 2003 0.7446 0.7628 0.7400 0.7514 2,558,758 +0.00(+0.00%)
Sep 11, 2003 0.7468 0.7628 0.7354 0.7514 5,003,239 +0.03(+3.79%)
Sep 10, 2003 0.6943 0.7423 0.6875 0.7240 2,880,573 +0.02(+2.59%)
Sep 09, 2003 0.7057 0.7149 0.6989 0.7057 4,319,765 -0.00(-0.64%)
Sep 08, 2003 0.7034 0.7309 0.7012 0.7103 4,075,448 +0.03(+3.67%)
Sep 05, 2003 0.6532 0.6897 0.6418 0.6852 3,806,612 +0.03(+5.26%)
Sep 04, 2003 0.6418 0.6601 0.6281 0.6509 3,053,083 +0.01(+1.42%)
Sep 03, 2003 0.6578 0.6578 0.6349 0.6418 3,399,855 -0.01(-2.09%)
Sep 02, 2003 0.6509 0.6738 0.6441 0.6555 1,060,019 +0.02(+2.50%)
Aug 29, 2003 0.6349 0.6463 0.6281 0.6395 1,629,216 +0.01(+1.08%)
Aug 28, 2003 0.6509 0.6532 0.6281 0.6326 3,223,404 -0.02(-3.48%)
Aug 27, 2003 0.6555 0.6623 0.6372 0.6555 2,454,113 +0.01(+2.14%)
Aug 26, 2003 0.6052 0.6509 0.6052 0.6418 2,244,386 +0.04(+6.04%)
Aug 25, 2003 0.6372 0.6372 0.6007 0.6052 1,284,195 -0.03(-4.33%)
Aug 22, 2003 0.6509 0.6509 0.6304 0.6326 1,806,542 -0.02(-2.81%)
Aug 21, 2003 0.6601 0.6623 0.6395 0.6509 6,574,659 -0.05(-6.56%)
Aug 20, 2003 0.6852 0.7012 0.6646 0.6966 5,929,716 +0.01(+2.01%)
Aug 19, 2003 0.6897 0.6989 0.6783 0.6829 16,008,876 +0.01(+1.70%)
Aug 18, 2003 0.6852 0.6852 0.6646 0.6715 845,038 +0.01(+1.38%)
Aug 15, 2003 0.6555 0.6623 0.6555 0.6623 1,047,321 +0.01(+2.11%)
Aug 14, 2003 0.6509 0.6509 0.6349 0.6486 609,478 +0.00(+0.71%)
Aug 13, 2003 0.6326 0.6486 0.6235 0.6441 1,809,169 +0.01(+2.17%)
Aug 12, 2003 0.6760 0.6760 0.6281 0.6304 11,882,638 -0.03(-5.15%)
Aug 11, 2003 0.6669 0.6669 0.6463 0.6646 1,241,724 +0.01(+1.04%)
Aug 08, 2003 0.6395 0.6578 0.6304 0.6578 6,783,511 +0.04(+5.88%)
Aug 07, 2003 0.5938 0.6235 0.5893 0.6212 2,124,855 +0.04(+6.67%)
Aug 06, 2003 0.6121 0.6121 0.5778 0.5824 3,082,419 -0.02(-3.04%)
Aug 05, 2003 0.5847 0.6235 0.5824 0.6007 8,309,396 +0.02(+3.54%)
Aug 04, 2003 0.5824 0.5847 0.5481 0.5801 1,789,904 -0.01(-2.31%)
Aug 01, 2003 0.6167 0.6212 0.5915 0.5938 3,799,606 -0.03(-4.06%)
Jul 31, 2003 0.6258 0.6349 0.6144 0.6189 2,565,325 -0.01(-1.45%)
Jul 30, 2003 0.6441 0.6486 0.6167 0.6281 1,778,520 -0.01(-1.43%)
Jul 29, 2003 0.6623 0.6623 0.6326 0.6372 464,552 -0.03(-4.45%)
Jul 28, 2003 0.6760 0.6760 0.6601 0.6669 603,348 -0.01(-2.01%)
Jul 25, 2003 0.6806 0.6806 0.6738 0.6806 1,341,552 +0.01(+1.02%)
Jul 24, 2003 0.6829 0.6829 0.6738 0.6738 713,247 -0.00(-0.34%)
Jul 23, 2003 0.6943 0.6966 0.6738 0.6760 2,505,341 -0.01(-1.99%)
Jul 22, 2003 0.6646 0.7012 0.6509 0.6897 3,428,753 +0.03(+4.86%)
Jul 21, 2003 0.6806 0.6852 0.6509 0.6578 1,064,397 -0.02(-3.03%)
Jul 18, 2003 0.6966 0.6966 0.6760 0.6783 2,145,871 -0.01(-1.66%)
Jul 17, 2003 0.6966 0.7057 0.6829 0.6897 736,015 +0.00(+0.67%)
Jul 16, 2003 0.7172 0.7172 0.6852 0.6852 1,116,939 -0.03(-4.46%)
Jul 15, 2003 0.7309 0.7309 0.7126 0.7172 3,643,734 -0.01(-0.95%)
Jul 14, 2003 0.7286 0.7309 0.7194 0.7240 380,923 +0.00(+0.32%)
Jul 11, 2003 0.7263 0.7354 0.7126 0.7217 760,096 -0.01(-1.86%)
Jul 10, 2003 0.7240 0.7354 0.7126 0.7354 1,386,212 -0.01(-1.23%)
Jul 09, 2003 0.7217 0.7491 0.7194 0.7446 2,731,268 +0.02(+2.84%)
Jul 08, 2003 0.7012 0.7309 0.7012 0.7240 327,069 +0.02(+2.26%)
Jul 07, 2003 0.7263 0.7286 0.7012 0.7080 903,271 -0.02(-2.21%)
Jul 03, 2003 0.7286 0.7514 0.7217 0.7240 498,266 -0.00(-0.63%)
Jul 02, 2003 0.7263 0.7423 0.7194 0.7286 1,946,652 +0.01(+1.59%)
Jul 01, 2003 0.6783 0.7172 0.6623 0.7172 792,496 +0.03(+4.67%)
Jun 30, 2003 0.6806 0.6852 0.6646 0.6852 3,616,588 +0.00(+0.67%)
Jun 27, 2003 0.6966 0.6966 0.6646 0.6806 1,989,123 -0.01(-1.97%)
Jun 26, 2003 0.7331 0.7331 0.6943 0.6943 668,149 -0.04(-5.59%)
Jun 25, 2003 0.7537 0.7560 0.7331 0.7354 689,603 -0.02(-2.13%)
Jun 24, 2003 0.7400 0.7583 0.7400 0.7514 1,368,261 +0.03(+3.46%)
Jun 23, 2003 0.7674 0.7674 0.7126 0.7263 2,366,544 -0.05(-5.92%)
Jun 20, 2003 0.7834 0.7948 0.7583 0.7720 1,679,568 -0.03(-3.70%)
Jun 19, 2003 0.7948 0.8108 0.7948 0.8017 1,271,935 +0.00(+0.29%)
Jun 18, 2003 0.8154 0.8222 0.7834 0.7994 739,080 -0.02(-1.96%)
Jun 17, 2003 0.8336 0.8428 0.8154 0.8154 1,046,446 -0.00(-0.56%)
Jun 16, 2003 0.8336 0.8542 0.8199 0.8199 831,027 -0.00(-0.28%)
Jun 13, 2003 0.8405 0.8405 0.8176 0.8222 1,225,086 -0.01(-0.83%)
Jun 12, 2003 0.8154 0.8313 0.7994 0.8291 745,647 +0.01(+1.68%)
Jun 11, 2003 0.8108 0.8154 0.7902 0.8154 295,544 +0.02(+2.00%)
Jun 10, 2003 0.8405 0.8405 0.7994 0.7994 1,657,238 -0.02(-2.78%)
Jun 09, 2003 0.8336 0.8451 0.8199 0.8222 193,089 -0.00(-0.55%)
Jun 06, 2003 0.8428 0.8565 0.8268 0.8268 3,518,511 +0.01(+0.84%)
Jun 05, 2003 0.7971 0.8336 0.7925 0.8199 1,810,921 +0.03(+4.06%)
Jun 04, 2003 0.7628 0.7994 0.7605 0.7880 7,316,367 +0.04(+4.86%)
Jun 03, 2003 0.7423 0.7514 0.7240 0.7514 189,586 +0.00(+0.30%)
Jun 02, 2003 0.7400 0.7605 0.7377 0.7491 1,644,978 +0.01(+0.92%)
May 30, 2003 0.7628 0.7628 0.7377 0.7423 753,091 -0.02(-2.11%)
May 29, 2003 0.7491 0.7834 0.7468 0.7583 4,222,564 +0.01(+1.22%)
May 28, 2003 0.7605 0.7605 0.7446 0.7491 392,307 -0.01(-1.50%)
May 27, 2003 0.7423 0.7628 0.7354 0.7605 679,971 -0.03(-4.03%)
May 23, 2003 0.7742 0.7948 0.7697 0.7925 1,155,907 +0.02(+2.36%)
May 22, 2003 0.7605 0.7834 0.7605 0.7742 1,552,155 +0.01(+1.80%)
May 21, 2003 0.7286 0.7605 0.7240 0.7605 2,594,223 +0.05(+7.77%)
May 20, 2003 0.7400 0.7400 0.6989 0.7057 2,080,195 -0.05(-6.08%)
May 19, 2003 0.7537 0.7720 0.7446 0.7514 4,573,714 -0.05(-6.00%)
May 16, 2003 0.7697 0.8108 0.7309 0.7994 2,633,629 +0.03(+3.55%)
May 15, 2003 0.8176 0.8176 0.7674 0.7720 1,105,555 -0.06(-6.89%)
May 14, 2003 0.8336 0.8382 0.8176 0.8291 1,684,384 -0.01(-1.09%)
May 13, 2003 0.8405 0.8610 0.8382 0.8382 1,278,503 +0.00(+0.27%)
May 12, 2003 0.8245 0.8542 0.8108 0.8359 3,134,960 -0.01(-1.35%)
May 09, 2003 0.8039 0.8496 0.7994 0.8473 3,708,535 +0.06(+7.85%)
May 08, 2003 0.7537 0.7857 0.7468 0.7857 827,962 +0.04(+5.20%)
May 07, 2003 0.7012 0.7514 0.6989 0.7468 3,161,231 +0.06(+8.64%)
May 06, 2003 0.7194 0.7217 0.6829 0.6875 1,746,558 -0.05(-6.23%)
May 05, 2003 0.7514 0.7537 0.7240 0.7331 2,190,531 -0.01(-1.23%)
May 02, 2003 0.7309 0.7583 0.7309 0.7423 1,378,769 +0.03(+4.17%)
May 01, 2003 0.7240 0.7240 0.7012 0.7126 412,886 -0.03(-3.70%)
Apr 30, 2003 0.7423 0.7514 0.7309 0.7400 629,181 +0.01(+1.25%)
Apr 29, 2003 0.7491 0.7834 0.7309 0.7309 1,682,633 -0.01(-1.23%)
Apr 28, 2003 0.6920 0.7423 0.6875 0.7400 2,254,019 +0.04(+6.23%)
Apr 25, 2003 0.6989 0.7103 0.6943 0.6966 4,542,627 -0.00(-0.65%)
Apr 24, 2003 0.7057 0.7057 0.6738 0.7012 4,289,116 +0.00(+0.66%)
Apr 23, 2003 0.6738 0.6989 0.6646 0.6966 4,363,987 +0.03(+5.17%)
Apr 22, 2003 0.6760 0.6852 0.6623 0.6623 1,735,174 -0.03(-4.61%)
Apr 21, 2003 0.6897 0.7103 0.6852 0.6943 645,819 +0.00(+0.33%)
Apr 17, 2003 0.6692 0.7034 0.6692 0.6920 1,247,416 +0.02(+3.41%)
Apr 16, 2003 0.6760 0.6806 0.6646 0.6692 590,213 +0.00(+0.69%)
Apr 15, 2003 0.6646 0.6692 0.6463 0.6646 450,541 +0.02(+3.56%)
Apr 14, 2003 0.6121 0.6418 0.5961 0.6418 777,610 +0.03(+4.46%)
Apr 11, 2003 0.6121 0.6167 0.6052 0.6144 293,355 +0.02(+2.67%)
Apr 10, 2003 0.6052 0.6167 0.5961 0.5984 1,271,060 -0.02(-2.60%)
Apr 09, 2003 0.6372 0.6372 0.6030 0.6144 705,366 -0.03(-3.93%)
Apr 08, 2003 0.6875 0.6875 0.6235 0.6395 3,974,306 -0.05(-6.67%)
Apr 07, 2003 0.7057 0.7263 0.6852 0.6852 1,948,841 +0.00(+0.33%)
Apr 04, 2003 0.6623 0.6829 0.6578 0.6829 1,718,536 +0.03(+4.91%)
Apr 03, 2003 0.6281 0.6738 0.6281 0.6509 6,132,437 +0.01(+2.15%)
Apr 02, 2003 0.6052 0.6372 0.6052 0.6372 1,997,442 +0.05(+9.41%)
Apr 01, 2003 0.5527 0.5938 0.5527 0.5824 1,085,852 +0.03(+5.81%)
Mar 31, 2003 0.5710 0.5710 0.5481 0.5504 290,728 -0.01(-2.03%)
Mar 28, 2003 0.5550 0.5641 0.5459 0.5618 766,664 +0.02(+2.93%)
Mar 27, 2003 0.5641 0.5641 0.5436 0.5459 517,093 -0.02(-2.85%)
Mar 26, 2003 0.5755 0.5755 0.5618 0.5618 129,601 -0.01(-1.20%)
Mar 25, 2003 0.5596 0.5733 0.5596 0.5687 90,633 +0.01(+1.63%)
Mar 24, 2003 0.5710 0.5710 0.5459 0.5596 642,316 -0.02(-3.92%)
Mar 21, 2003 0.5596 0.5847 0.5596 0.5824 928,228 +0.03(+5.81%)
Mar 20, 2003 0.5504 0.5527 0.5390 0.5504 322,252 +0.00(+0.00%)
Mar 19, 2003 0.5710 0.5710 0.5504 0.5504 585,396 -0.03(-5.86%)
Mar 18, 2003 0.5710 0.5870 0.5596 0.5847 841,097 +0.01(+2.40%)
Mar 17, 2003 0.5710 0.5938 0.5641 0.5710 954,499 -0.02(-3.10%)
Mar 14, 2003 0.5824 0.5938 0.5824 0.5893 652,824 +0.02(+3.20%)
Mar 13, 2003 0.5687 0.5778 0.5550 0.5710 1,190,496 +0.01(+2.04%)
Mar 12, 2003 0.5367 0.5596 0.5344 0.5596 76,184 +0.01(+2.51%)
Mar 11, 2003 0.5436 0.5459 0.5344 0.5459 587,148 +0.00(+0.42%)
Mar 10, 2003 0.5573 0.5573 0.5322 0.5436 1,148,901 -0.03(-5.18%)
Mar 07, 2003 0.5527 0.5778 0.5504 0.5733 741,707 +0.01(+2.45%)
Mar 06, 2003 0.5299 0.5596 0.5299 0.5596 623,051 +0.03(+4.70%)
Mar 05, 2003 0.5413 0.5413 0.5184 0.5344 832,340 +0.01(+2.18%)
Mar 04, 2003 0.5253 0.5253 0.5139 0.5230 154,120 +0.00(+0.00%)
Mar 03, 2003 0.5253 0.5322 0.5093 0.5230 304,739 +0.01(+2.23%)
Feb 28, 2003 0.5093 0.5184 0.5070 0.5116 882,254 +0.01(+1.36%)
Feb 27, 2003 0.5025 0.5139 0.4933 0.5047 3,549,598 +0.01(+1.38%)
Feb 26, 2003 0.5025 0.5047 0.4933 0.4979 5,086,867 -0.00(-0.91%)
Feb 25, 2003 0.4979 0.5047 0.4796 0.5025 3,214,647 +0.00(+0.00%)
Feb 24, 2003 0.4910 0.5047 0.4910 0.5025 5,181,441 +0.02(+3.77%)
Feb 21, 2003 0.4773 0.4933 0.4751 0.4842 1,947,966 +0.01(+1.44%)
Feb 20, 2003 0.4751 0.4819 0.4591 0.4773 470,244 +0.01(+2.96%)
Feb 19, 2003 0.4865 0.4910 0.4614 0.4636 699,674 -0.03(-6.88%)
Feb 18, 2003 0.4819 0.5025 0.4819 0.4979 2,829,345 +0.03(+5.83%)
Feb 14, 2003 0.4751 0.4842 0.4636 0.4705 657,641 -0.00(-0.96%)
Feb 13, 2003 0.5025 0.5025 0.4682 0.4751 1,504,430 -0.03(-5.02%)
Feb 12, 2003 0.4979 0.5025 0.4910 0.5002 1,281,568 +0.01(+1.39%)
Feb 11, 2003 0.4933 0.5116 0.4933 0.4933 1,579,301 -0.00(-0.46%)
Feb 10, 2003 0.4819 0.4979 0.4705 0.4956 1,599,442 -0.00(-0.46%)
Feb 07, 2003 0.5162 0.5162 0.4979 0.4979 411,573 -0.02(-3.54%)
Feb 06, 2003 0.4842 0.5207 0.4842 0.5162 1,437,002 +0.01(+2.73%)
Feb 05, 2003 0.5299 0.5299 0.5025 0.5025 553,434 -0.02(-4.35%)
Feb 04, 2003 0.5367 0.5367 0.5207 0.5253 66,552 -0.03(-5.35%)
Feb 03, 2003 0.5710 0.5755 0.5413 0.5550 241,689 +0.00(+0.00%)
Jan 31, 2003 0.5367 0.5641 0.5367 0.5550 819,643 +0.01(+2.53%)
Jan 30, 2003 0.5481 0.5550 0.5413 0.5413 372,604 -0.02(-2.87%)
Jan 29, 2003 0.5276 0.5641 0.5162 0.5573 4,202,861 +0.03(+5.17%)
Jan 28, 2003 0.5436 0.5436 0.5025 0.5299 781,988 +0.00(+0.43%)
Jan 27, 2003 0.5367 0.5710 0.5253 0.5276 220,235 -0.03(-4.94%)
Jan 24, 2003 0.5938 0.5938 0.5390 0.5550 279,344 -0.04(-6.18%)
Jan 23, 2003 0.5938 0.6052 0.5915 0.5915 715,874 +0.03(+4.86%)
Jan 22, 2003 0.5664 0.5847 0.5550 0.5641 1,930,014 -0.01(-2.37%)
Jan 21, 2003 0.6052 0.6167 0.5664 0.5778 3,101,246 -0.05(-7.66%)
Jan 17, 2003 0.6418 0.6418 0.6167 0.6258 701,863 -0.04(-5.52%)
Jan 16, 2003 0.6623 0.6852 0.6601 0.6623 1,782,461 -0.01(-1.36%)
Jan 15, 2003 0.6943 0.6943 0.6646 0.6715 1,149,777 -0.03(-3.61%)
Jan 14, 2003 0.6966 0.7080 0.6852 0.6966 661,143 +0.00(+0.00%)
Jan 13, 2003 0.7149 0.7149 0.6943 0.6966 794,248 -0.02(-3.17%)
Jan 10, 2003 0.7080 0.7263 0.7080 0.7194 1,420,364 +0.02(+3.28%)
Jan 09, 2003 0.6669 0.6966 0.6669 0.6966 1,026,305 +0.03(+4.45%)
Jan 08, 2003 0.6578 0.6783 0.6555 0.6669 1,894,987 +0.00(+0.00%)
Jan 07, 2003 0.6829 0.6852 0.6509 0.6669 593,715 -0.03(-3.95%)
Jan 06, 2003 0.6738 0.6966 0.6509 0.6943 1,903,744 +0.06(+8.96%)
Jan 03, 2003 0.6738 0.6738 0.6349 0.6372 530,228 -0.03(-3.79%)
Jan 02, 2003 0.6532 0.6601 0.6418 0.6623 1,731,233 +0.02(+3.20%)
Dec 31, 2002 0.6167 0.6418 0.6167 0.6418 265,771 +0.01(+1.08%)
Dec 30, 2002 0.6326 0.6395 0.6281 0.6349 162,439 +0.02(+2.96%)
Dec 27, 2002 0.6281 0.6281 0.6121 0.6167 161,126 -0.02(-3.23%)
Dec 26, 2002 0.6509 0.6509 0.6281 0.6372 158,937 -0.04(-5.42%)
Dec 24, 2002 0.6349 0.6738 0.6349 0.6738 118,655 +0.02(+2.43%)
Dec 23, 2002 0.6532 0.6852 0.6281 0.6578 628,743 -0.05(-7.40%)
Dec 20, 2002 0.6509 0.7103 0.6509 0.7103 5,625,414 +0.11(+17.36%)
Dec 19, 2002 0.5618 0.6121 0.5618 0.6052 3,881,045 +0.05(+9.05%)
Dec 18, 2002 0.5139 0.5687 0.5047 0.5550 1,791,656 +0.04(+7.52%)
Dec 17, 2002 0.5093 0.5184 0.5025 0.5162 294,230 +0.01(+2.73%)
Dec 16, 2002 0.4979 0.5139 0.4910 0.5025 357,280 +0.01(+2.80%)
Dec 13, 2002 0.4751 0.5116 0.4614 0.4888 1,825,807 +0.03(+6.47%)
Dec 12, 2002 0.4682 0.4705 0.4545 0.4591 2,265,840 -0.00(-0.50%)
Dec 11, 2002 0.4545 0.4636 0.4385 0.4614 762,723 +0.01(+2.54%)
Dec 10, 2002 0.4339 0.4499 0.4271 0.4499 1,068,338 +0.02(+3.68%)
Dec 09, 2002 0.4385 0.4431 0.4339 0.4339 260,516 -0.01(-3.06%)
Dec 06, 2002 0.4568 0.4568 0.4431 0.4476 301,674 +0.01(+2.62%)
Dec 05, 2002 0.4522 0.4522 0.4317 0.4362 842,848 -0.01(-2.05%)
Dec 04, 2002 0.4454 0.4545 0.4408 0.4454 2,437,037 -0.00(-1.02%)
Dec 03, 2002 0.4682 0.4682 0.4476 0.4499 1,525,009 -0.02(-4.37%)
Dec 02, 2002 0.5093 0.5093 0.4636 0.4705 3,086,797 -0.02(-3.29%)
Nov 29, 2002 0.4888 0.4933 0.4865 0.4865 482,065 +0.01(+2.40%)
Nov 27, 2002 0.4568 0.4819 0.4522 0.4751 322,690 +0.03(+6.12%)
Nov 26, 2002 0.4796 0.4796 0.4454 0.4476 4,124,486 -0.02(-4.39%)
Nov 25, 2002 0.4796 0.4842 0.4682 0.4682 4,211,180 -0.02(-3.30%)
Nov 22, 2002 0.4888 0.4956 0.4636 0.4842 1,787,277 -0.01(-1.85%)
Nov 21, 2002 0.5139 0.5184 0.4933 0.4933 2,635,818 -0.01(-1.37%)
Nov 20, 2002 0.5116 0.5116 0.4933 0.5002 1,375,704 +0.01(+2.34%)
Nov 19, 2002 0.4933 0.5025 0.4842 0.4888 734,701 -0.00(-0.47%)
Nov 18, 2002 0.5025 0.5025 0.4910 0.4910 73,995 +0.01(+2.38%)
Nov 15, 2002 0.4796 0.4819 0.4728 0.4796 89,757 +0.00(+0.00%)
Nov 14, 2002 0.4751 0.4796 0.4705 0.4796 490,384 +0.01(+2.44%)
Nov 13, 2002 0.4728 0.4728 0.4591 0.4682 201,845 -0.00(-0.97%)
Nov 12, 2002 0.4842 0.4842 0.4682 0.4728 209,727 -0.01(-2.36%)
Nov 11, 2002 0.4933 0.5002 0.4796 0.4842 1,244,351 +0.01(+2.91%)
Nov 08, 2002 0.4796 0.4979 0.4705 0.4705 1,992,188 -0.01(-1.90%)
Nov 07, 2002 0.5025 0.5025 0.4796 0.4796 648,446 -0.01(-2.33%)
Nov 06, 2002 0.5025 0.5025 0.4842 0.4910 156,310 -0.02(-4.44%)
Nov 05, 2002 0.5207 0.5207 0.5070 0.5139 1,285,508 -0.03(-5.46%)
Nov 04, 2002 0.5459 0.5527 0.5253 0.5436 911,590 +0.02(+3.93%)
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.