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 )

7.560 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 1.079 1.084 1.063 1.084 231,911 +0.01(+0.85%)
Dec 30, 2003 1.091 1.102 1.057 1.075 1,276,170 -0.03(-3.07%)
Dec 29, 2003 1.050 1.125 1.057 1.109 2,660,596 +0.06(+5.63%)
Dec 26, 2003 1.059 1.061 1.050 1.050 113,535 -0.00(-0.22%)
Dec 24, 2003 1.073 1.075 1.048 1.052 92,852 -0.00(-0.43%)
Dec 23, 2003 1.045 1.059 1.041 1.057 2,814,176 +0.01(+0.65%)
Dec 22, 2003 1.002 1.057 1.002 1.050 2,477,971 +0.05(+5.00%)
Dec 19, 2003 1.011 1.025 0.9771 0.9999 1,243,606 -0.00(-0.23%)
Dec 18, 2003 1.011 1.020 0.9976 1.002 767,462 +0.00(+0.46%)
Dec 17, 2003 0.9999 1.011 0.9840 0.9976 1,910,295 +0.03(+3.29%)
Dec 16, 2003 0.9612 0.9749 0.9476 0.9658 1,439,432 -0.01(-1.16%)
Dec 15, 2003 1.007 1.009 0.9544 0.9771 991,452 -0.04(-3.80%)
Dec 12, 2003 1.068 1.068 1.020 1.016 1,380,024 -0.05(-4.89%)
Dec 11, 2003 1.029 1.077 1.023 1.068 3,087,893 +0.05(+4.68%)
Dec 10, 2003 1.068 1.084 1.009 1.020 3,262,596 -0.03(-3.23%)
Dec 09, 2003 1.011 1.068 1.043 1.054 1,434,151 +0.04(+4.27%)
Dec 08, 2003 0.9885 1.011 0.9885 1.011 1,075,063 +0.03(+2.77%)
Dec 05, 2003 0.9590 0.9953 0.9590 0.9840 722,576 +0.02(+2.61%)
Dec 04, 2003 0.9681 0.9726 0.9521 0.9590 221,349 -0.02(-1.63%)
Dec 03, 2003 0.9999 0.9999 0.9703 0.9749 1,993,026 -0.02(-2.28%)
Dec 02, 2003 0.9794 1.009 0.9794 0.9976 2,428,244 +0.02(+2.57%)
Dec 01, 2003 0.9794 0.9794 0.9567 0.9726 1,016,976 +0.01(+0.71%)
Nov 28, 2003 0.9703 0.9749 0.9567 0.9658 3,642,807 +0.03(+3.66%)
Nov 26, 2003 0.9476 0.9476 0.9294 0.9317 440,498 -0.01(-1.44%)
Nov 25, 2003 0.9681 0.9681 0.9590 0.9453 3,323,764 -0.01(-0.95%)
Nov 24, 2003 0.9317 0.9658 0.9090 0.9544 3,038,166 +0.06(+6.60%)
Nov 21, 2003 0.8749 0.9044 0.8703 0.8953 1,532,285 +0.03(+3.96%)
Nov 20, 2003 0.8567 0.8567 0.8567 0.8612 358,647 +0.01(+1.07%)
Nov 19, 2003 0.8703 0.8703 0.8522 0.8522 1,416,109 -0.02(-2.60%)
Nov 18, 2003 0.8817 0.8885 0.8749 0.8749 524,110 +0.01(+1.58%)
Nov 17, 2003 0.8635 0.8749 0.8544 0.8612 2,262,782 -0.03(-3.81%)
Nov 14, 2003 0.8953 0.8976 0.8908 0.8953 1,550,767 +0.01(+1.03%)
Nov 13, 2003 0.8862 0.8953 0.8635 0.8862 2,129,445 -0.01(-1.27%)
Nov 12, 2003 0.8885 0.9044 0.8885 0.8976 1,588,172 +0.02(+2.33%)
Nov 11, 2003 0.8953 0.9044 0.8681 0.8772 2,168,170 -0.03(-3.02%)
Nov 10, 2003 0.9226 0.9226 0.8999 0.9044 578,677 -0.02(-2.69%)
Nov 07, 2003 0.9294 0.9385 0.9203 0.9294 1,471,556 +0.01(+1.49%)
Nov 06, 2003 0.9317 0.9317 0.9271 0.9158 2,036,592 -0.01(-0.98%)
Nov 05, 2003 0.9090 0.9317 0.9181 0.9249 1,624,257 +0.01(+1.50%)
Nov 04, 2003 0.9090 0.9112 0.8976 0.9112 1,631,738 +0.03(+3.35%)
Nov 03, 2003 0.8385 0.8817 0.8726 0.8817 699,869 +0.04(+5.15%)
Oct 31, 2003 0.8476 0.8567 0.8476 0.8385 701,453 +0.00(+0.27%)
Oct 30, 2003 0.8340 0.8363 0.8340 0.8363 271,516 +0.01(+1.38%)
Oct 29, 2003 0.8476 0.8522 0.8249 0.8249 704,534 -0.02(-1.89%)
Oct 28, 2003 0.8158 0.8408 0.8135 0.8408 918,842 +0.03(+4.23%)
Oct 27, 2003 0.8181 0.8181 0.7953 0.8067 302,760 -0.01(-1.66%)
Oct 24, 2003 0.8067 0.8203 0.7931 0.8203 1,025,337 +0.00(+0.56%)
Oct 23, 2003 0.8294 0.8340 0.8067 0.8158 1,219,843 -0.04(-4.27%)
Oct 22, 2003 0.8385 0.8544 0.8249 0.8522 1,202,680 +0.01(+0.81%)
Oct 21, 2003 0.8181 0.8363 0.8181 0.8453 1,680,584 +0.02(+2.48%)
Oct 20, 2003 0.8044 0.8249 0.7999 0.8249 1,011,695 +0.03(+3.71%)
Oct 17, 2003 0.8022 0.8022 0.7817 0.7953 727,857 -0.00(-0.57%)
Oct 16, 2003 0.8522 0.8522 0.7976 0.7999 1,421,830 -0.04(-4.86%)
Oct 15, 2003 0.8181 0.8453 0.8181 0.8408 2,584,025 +0.02(+3.06%)
Oct 14, 2003 0.8158 0.8203 0.8067 0.8158 1,735,592 +0.01(+1.13%)
Oct 13, 2003 0.8044 0.8181 0.8022 0.8067 772,303 +0.00(+0.28%)
Oct 10, 2003 0.8226 0.8226 0.7908 0.8044 1,921,737 -0.01(-1.39%)
Oct 09, 2003 0.7908 0.8363 0.7817 0.8158 3,402,535 +0.04(+4.66%)
Oct 08, 2003 0.7931 0.7931 0.7885 0.7794 2,412,402 +0.00(+0.29%)
Oct 07, 2003 0.7772 0.7840 0.7749 0.7772 2,227,138 -0.01(-0.87%)
Oct 06, 2003 0.7794 0.7794 0.7794 0.7840 843,592 +0.00(+0.58%)
Oct 03, 2003 0.7840 0.7863 0.7772 0.7794 1,434,591 +0.02(+2.08%)
Oct 02, 2003 0.7522 0.7772 0.7522 0.7635 1,293,773 +0.01(+1.20%)
Oct 01, 2003 0.7272 0.7522 0.7181 0.7544 1,353,181 +0.02(+3.11%)
Sep 30, 2003 0.7272 0.7340 0.7113 0.7317 1,139,752 +0.01(+1.26%)
Sep 29, 2003 0.7249 0.7249 0.7090 0.7226 196,266 +0.01(+1.60%)
Sep 26, 2003 0.7204 0.7385 0.7090 0.7113 724,776 -0.00(-0.63%)
Sep 25, 2003 0.7499 0.7385 0.7135 0.7158 589,678 -0.03(-4.55%)
Sep 24, 2003 0.7476 0.7567 0.7454 0.7499 587,478 +0.01(+1.54%)
Sep 23, 2003 0.7454 0.7454 0.7363 0.7385 908,281 -0.00(-0.61%)
Sep 22, 2003 0.7476 0.7476 0.7363 0.7431 623,123 -0.01(-1.21%)
Sep 19, 2003 0.7704 0.7704 0.7499 0.7522 1,288,932 -0.03(-3.50%)
Sep 18, 2003 0.7953 0.7953 0.7885 0.7794 1,941,979 -0.01(-1.44%)
Sep 17, 2003 0.7931 0.7953 0.7772 0.7908 2,125,044 +0.01(+0.87%)
Sep 16, 2003 0.7885 0.7931 0.7817 0.7840 1,970,583 +0.00(+0.58%)
Sep 15, 2003 0.7704 0.7817 0.7613 0.7794 1,616,336 +0.03(+4.26%)
Sep 12, 2003 0.7408 0.7590 0.7363 0.7476 2,571,704 +0.00(+0.00%)
Sep 11, 2003 0.7431 0.7590 0.7317 0.7476 5,028,553 +0.03(+3.79%)
Sep 10, 2003 0.6908 0.7385 0.6840 0.7204 2,895,147 +0.02(+2.59%)
Sep 09, 2003 0.7022 0.7113 0.6954 0.7022 4,341,621 -0.00(-0.64%)
Sep 08, 2003 0.6999 0.7272 0.6976 0.7067 4,096,068 +0.02(+3.67%)
Sep 05, 2003 0.6499 0.6863 0.6386 0.6817 3,825,871 +0.03(+5.26%)
Sep 04, 2003 0.6386 0.6567 0.6249 0.6476 3,068,530 +0.01(+1.42%)
Sep 03, 2003 0.6545 0.6545 0.6317 0.6386 3,417,057 -0.01(-2.09%)
Sep 02, 2003 0.6476 0.6704 0.6408 0.6522 1,065,382 +0.02(+2.50%)
Aug 29, 2003 0.6317 0.6431 0.6249 0.6363 1,637,459 +0.01(+1.08%)
Aug 28, 2003 0.6476 0.6499 0.6249 0.6295 3,239,713 -0.02(-3.48%)
Aug 27, 2003 0.6522 0.6590 0.6340 0.6522 2,466,530 +0.01(+2.14%)
Aug 26, 2003 0.6022 0.6476 0.6022 0.6386 2,255,741 +0.04(+6.04%)
Aug 25, 2003 0.6340 0.6340 0.5976 0.6022 1,290,692 -0.03(-4.33%)
Aug 22, 2003 0.6476 0.6476 0.6272 0.6295 1,815,682 -0.02(-2.81%)
Aug 21, 2003 0.6567 0.6590 0.6363 0.6476 6,607,924 -0.05(-6.56%)
Aug 20, 2003 0.6817 0.6976 0.6613 0.6931 5,959,717 +0.01(+2.01%)
Aug 19, 2003 0.6863 0.6954 0.6749 0.6795 16,089,873 +0.01(+1.70%)
Aug 18, 2003 0.6817 0.6817 0.6613 0.6681 849,313 +0.01(+1.38%)
Aug 15, 2003 0.6522 0.6590 0.6522 0.6590 1,052,620 +0.01(+2.11%)
Aug 14, 2003 0.6476 0.6476 0.6317 0.6454 612,561 +0.00(+0.71%)
Aug 13, 2003 0.6295 0.6454 0.6204 0.6408 1,818,323 +0.01(+2.17%)
Aug 12, 2003 0.6726 0.6726 0.6249 0.6272 11,942,758 -0.03(-5.15%)
Aug 11, 2003 0.6635 0.6635 0.6431 0.6613 1,248,007 +0.01(+1.04%)
Aug 08, 2003 0.6363 0.6545 0.6272 0.6545 6,817,832 +0.04(+5.88%)
Aug 07, 2003 0.5908 0.6204 0.5863 0.6181 2,135,605 +0.04(+6.67%)
Aug 06, 2003 0.6090 0.6090 0.5749 0.5795 3,098,014 -0.02(-3.04%)
Aug 05, 2003 0.5817 0.6204 0.5795 0.5976 8,351,437 +0.02(+3.54%)
Aug 04, 2003 0.5795 0.5817 0.5454 0.5772 1,798,960 -0.01(-2.31%)
Aug 01, 2003 0.6136 0.6181 0.5886 0.5908 3,818,831 -0.02(-4.06%)
Jul 31, 2003 0.6226 0.6317 0.6113 0.6158 2,578,305 -0.01(-1.45%)
Jul 30, 2003 0.6408 0.6454 0.6136 0.6249 1,787,519 -0.01(-1.43%)
Jul 29, 2003 0.6590 0.6590 0.6295 0.6340 466,902 -0.03(-4.45%)
Jul 28, 2003 0.6726 0.6726 0.6567 0.6635 606,401 -0.01(-2.01%)
Jul 25, 2003 0.6772 0.6772 0.6704 0.6772 1,348,340 +0.01(+1.02%)
Jul 24, 2003 0.6795 0.6795 0.6704 0.6704 716,855 -0.00(-0.34%)
Jul 23, 2003 0.6908 0.6931 0.6704 0.6726 2,518,017 -0.01(-1.99%)
Jul 22, 2003 0.6613 0.6976 0.6476 0.6863 3,446,101 +0.03(+4.86%)
Jul 21, 2003 0.6772 0.6817 0.6476 0.6545 1,069,783 -0.02(-3.03%)
Jul 18, 2003 0.6931 0.6931 0.6726 0.6749 2,156,728 -0.01(-1.66%)
Jul 17, 2003 0.6931 0.7022 0.6795 0.6863 739,738 +0.00(+0.67%)
Jul 16, 2003 0.7135 0.7135 0.6817 0.6817 1,122,590 -0.03(-4.46%)
Jul 15, 2003 0.7272 0.7272 0.7090 0.7135 3,662,170 -0.01(-0.95%)
Jul 14, 2003 0.7249 0.7272 0.7158 0.7204 382,851 +0.00(+0.32%)
Jul 11, 2003 0.7226 0.7317 0.7090 0.7181 763,942 -0.01(-1.86%)
Jul 10, 2003 0.7204 0.7317 0.7090 0.7317 1,393,226 -0.01(-1.23%)
Jul 09, 2003 0.7181 0.7454 0.7158 0.7408 2,745,087 +0.02(+2.84%)
Jul 08, 2003 0.6976 0.7272 0.6976 0.7204 328,723 +0.02(+2.26%)
Jul 07, 2003 0.7226 0.7249 0.6976 0.7045 907,841 -0.02(-2.21%)
Jul 03, 2003 0.7249 0.7476 0.7181 0.7204 500,787 -0.00(-0.63%)
Jul 02, 2003 0.7226 0.7385 0.7158 0.7249 1,956,501 +0.01(+1.59%)
Jul 01, 2003 0.6749 0.7135 0.6590 0.7135 796,506 +0.03(+4.67%)
Jun 30, 2003 0.6772 0.6817 0.6613 0.6817 3,634,886 +0.00(+0.67%)
Jun 27, 2003 0.6931 0.6931 0.6613 0.6772 1,999,187 -0.01(-1.97%)
Jun 26, 2003 0.7294 0.7294 0.6908 0.6908 671,529 -0.04(-5.59%)
Jun 25, 2003 0.7499 0.7522 0.7294 0.7317 693,092 -0.02(-2.13%)
Jun 24, 2003 0.7363 0.7544 0.7363 0.7476 1,375,184 +0.02(+3.46%)
Jun 23, 2003 0.7635 0.7635 0.7090 0.7226 2,378,518 -0.05(-5.92%)
Jun 20, 2003 0.7794 0.7908 0.7544 0.7681 1,688,065 -0.03(-3.70%)
Jun 19, 2003 0.7908 0.8067 0.7908 0.7976 1,278,371 +0.00(+0.29%)
Jun 18, 2003 0.8113 0.8181 0.7794 0.7953 742,819 -0.02(-1.96%)
Jun 17, 2003 0.8294 0.8385 0.8113 0.8113 1,051,740 -0.00(-0.56%)
Jun 16, 2003 0.8294 0.8499 0.8158 0.8158 835,231 -0.00(-0.28%)
Jun 13, 2003 0.8363 0.8363 0.8135 0.8181 1,231,284 -0.01(-0.83%)
Jun 12, 2003 0.8113 0.8272 0.7953 0.8249 749,420 +0.01(+1.68%)
Jun 11, 2003 0.8067 0.8113 0.7863 0.8113 297,039 +0.02(+2.00%)
Jun 10, 2003 0.8363 0.8363 0.7953 0.7953 1,665,622 -0.02(-2.78%)
Jun 09, 2003 0.8294 0.8408 0.8158 0.8181 194,065 -0.00(-0.55%)
Jun 06, 2003 0.8385 0.8522 0.8226 0.8226 3,536,313 +0.01(+0.84%)
Jun 05, 2003 0.7931 0.8294 0.7885 0.8158 1,820,083 +0.03(+4.06%)
Jun 04, 2003 0.7590 0.7953 0.7567 0.7840 7,353,384 +0.04(+4.86%)
Jun 03, 2003 0.7385 0.7476 0.7204 0.7476 190,545 +0.00(+0.30%)
Jun 02, 2003 0.7363 0.7567 0.7340 0.7454 1,653,301 +0.01(+0.92%)
May 30, 2003 0.7590 0.7590 0.7340 0.7385 756,901 -0.02(-2.11%)
May 29, 2003 0.7454 0.7794 0.7431 0.7544 4,243,928 +0.01(+1.22%)
May 28, 2003 0.7567 0.7567 0.7408 0.7454 394,292 -0.01(-1.50%)
May 27, 2003 0.7385 0.7590 0.7317 0.7567 683,411 -0.03(-4.03%)
May 23, 2003 0.7704 0.7908 0.7658 0.7885 1,161,755 +0.02(+2.36%)
May 22, 2003 0.7567 0.7794 0.7567 0.7704 1,560,008 +0.01(+1.80%)
May 21, 2003 0.7249 0.7567 0.7204 0.7567 2,607,348 +0.05(+7.77%)
May 20, 2003 0.7363 0.7363 0.6954 0.7022 2,090,719 -0.05(-6.08%)
May 19, 2003 0.7499 0.7681 0.7408 0.7476 4,596,855 -0.05(-6.00%)
May 16, 2003 0.7658 0.8067 0.7272 0.7953 2,646,954 +0.03(+3.55%)
May 15, 2003 0.8135 0.8135 0.7635 0.7681 1,111,148 -0.06(-6.89%)
May 14, 2003 0.8294 0.8340 0.8135 0.8249 1,692,906 -0.01(-1.09%)
May 13, 2003 0.8363 0.8567 0.8340 0.8340 1,284,971 +0.00(+0.27%)
May 12, 2003 0.8203 0.8499 0.8067 0.8317 3,150,821 -0.01(-1.35%)
May 09, 2003 0.7999 0.8453 0.7953 0.8431 3,727,298 +0.06(+7.85%)
May 08, 2003 0.7499 0.7817 0.7431 0.7817 832,151 +0.04(+5.20%)
May 07, 2003 0.6976 0.7476 0.6954 0.7431 3,177,225 +0.06(+8.64%)
May 06, 2003 0.7158 0.7181 0.6795 0.6840 1,755,394 -0.05(-6.23%)
May 05, 2003 0.7476 0.7499 0.7204 0.7294 2,201,614 -0.01(-1.23%)
May 02, 2003 0.7272 0.7544 0.7272 0.7385 1,385,745 +0.03(+4.17%)
May 01, 2003 0.7204 0.7204 0.6976 0.7090 414,975 -0.03(-3.70%)
Apr 30, 2003 0.7385 0.7476 0.7272 0.7363 632,364 +0.01(+1.25%)
Apr 29, 2003 0.7454 0.7794 0.7272 0.7272 1,691,146 -0.01(-1.23%)
Apr 28, 2003 0.6885 0.7385 0.6840 0.7363 2,265,423 +0.04(+6.23%)
Apr 25, 2003 0.6954 0.7067 0.6908 0.6931 4,565,611 -0.00(-0.65%)
Apr 24, 2003 0.7022 0.7022 0.6704 0.6976 4,310,816 +0.00(+0.66%)
Apr 23, 2003 0.6704 0.6954 0.6613 0.6931 4,386,067 +0.03(+5.17%)
Apr 22, 2003 0.6726 0.6817 0.6590 0.6590 1,743,953 -0.03(-4.61%)
Apr 21, 2003 0.6863 0.7067 0.6817 0.6908 649,086 +0.00(+0.33%)
Apr 17, 2003 0.6658 0.6999 0.6658 0.6885 1,253,727 +0.02(+3.41%)
Apr 16, 2003 0.6726 0.6772 0.6613 0.6658 593,199 +0.00(+0.69%)
Apr 15, 2003 0.6613 0.6658 0.6431 0.6613 452,820 +0.02(+3.56%)
Apr 14, 2003 0.6090 0.6386 0.5931 0.6386 781,544 +0.03(+4.46%)
Apr 11, 2003 0.6090 0.6136 0.6022 0.6113 294,839 +0.02(+2.67%)
Apr 10, 2003 0.6022 0.6136 0.5931 0.5954 1,277,490 -0.02(-2.60%)
Apr 09, 2003 0.6340 0.6340 0.5999 0.6113 708,934 -0.02(-3.93%)
Apr 08, 2003 0.6840 0.6840 0.6204 0.6363 3,994,414 -0.05(-6.67%)
Apr 07, 2003 0.7022 0.7226 0.6817 0.6817 1,958,702 +0.00(+0.33%)
Apr 04, 2003 0.6590 0.6795 0.6545 0.6795 1,727,231 +0.03(+4.91%)
Apr 03, 2003 0.6249 0.6704 0.6249 0.6476 6,163,464 +0.01(+2.15%)
Apr 02, 2003 0.6022 0.6340 0.6022 0.6340 2,007,548 +0.05(+9.41%)
Apr 01, 2003 0.5499 0.5908 0.5499 0.5795 1,091,346 +0.03(+5.81%)
Mar 31, 2003 0.5681 0.5681 0.5454 0.5477 292,199 -0.01(-2.03%)
Mar 28, 2003 0.5522 0.5613 0.5431 0.5590 770,543 +0.02(+2.93%)
Mar 27, 2003 0.5613 0.5613 0.5408 0.5431 519,709 -0.02(-2.85%)
Mar 26, 2003 0.5727 0.5727 0.5590 0.5590 130,257 -0.01(-1.20%)
Mar 25, 2003 0.5567 0.5704 0.5567 0.5658 91,092 +0.01(+1.63%)
Mar 24, 2003 0.5681 0.5681 0.5431 0.5567 645,566 -0.02(-3.92%)
Mar 21, 2003 0.5567 0.5817 0.5567 0.5795 932,924 +0.03(+5.81%)
Mar 20, 2003 0.5477 0.5499 0.5363 0.5477 323,883 +0.00(+0.00%)
Mar 19, 2003 0.5681 0.5681 0.5477 0.5477 588,358 -0.03(-5.86%)
Mar 18, 2003 0.5681 0.5840 0.5567 0.5817 845,353 +0.01(+2.40%)
Mar 17, 2003 0.5681 0.5908 0.5613 0.5681 959,328 -0.02(-3.10%)
Mar 14, 2003 0.5795 0.5908 0.5795 0.5863 656,127 +0.02(+3.20%)
Mar 13, 2003 0.5658 0.5749 0.5522 0.5681 1,196,520 +0.01(+2.04%)
Mar 12, 2003 0.5340 0.5567 0.5317 0.5567 76,570 +0.01(+2.51%)
Mar 11, 2003 0.5408 0.5431 0.5317 0.5431 590,118 +0.00(+0.42%)
Mar 10, 2003 0.5545 0.5545 0.5295 0.5408 1,154,714 -0.03(-5.18%)
Mar 07, 2003 0.5499 0.5749 0.5477 0.5704 745,459 +0.01(+2.45%)
Mar 06, 2003 0.5272 0.5567 0.5272 0.5567 626,203 +0.02(+4.70%)
Mar 05, 2003 0.5386 0.5386 0.5158 0.5317 836,551 +0.01(+2.18%)
Mar 04, 2003 0.5227 0.5227 0.5113 0.5204 154,900 +0.00(+0.00%)
Mar 03, 2003 0.5227 0.5295 0.5068 0.5204 306,280 +0.01(+2.23%)
Feb 28, 2003 0.5068 0.5158 0.5045 0.5090 886,718 +0.01(+1.36%)
Feb 27, 2003 0.4999 0.5113 0.4908 0.5022 3,567,557 +0.01(+1.38%)
Feb 26, 2003 0.4999 0.5022 0.4908 0.4954 5,112,604 -0.00(-0.91%)
Feb 25, 2003 0.4954 0.5022 0.4772 0.4999 3,230,912 +0.00(+0.00%)
Feb 24, 2003 0.4886 0.5022 0.4886 0.4999 5,207,656 +0.02(+3.77%)
Feb 21, 2003 0.4749 0.4908 0.4727 0.4818 1,957,821 +0.01(+1.44%)
Feb 20, 2003 0.4727 0.4795 0.4568 0.4749 472,623 +0.01(+2.96%)
Feb 19, 2003 0.4840 0.4886 0.4590 0.4613 703,214 -0.03(-6.88%)
Feb 18, 2003 0.4795 0.4999 0.4795 0.4954 2,843,660 +0.03(+5.83%)
Feb 14, 2003 0.4727 0.4818 0.4613 0.4681 660,968 -0.00(-0.96%)
Feb 13, 2003 0.4999 0.4999 0.4658 0.4727 1,512,042 -0.02(-5.02%)
Feb 12, 2003 0.4954 0.4999 0.4886 0.4977 1,288,052 +0.01(+1.39%)
Feb 11, 2003 0.4908 0.5090 0.4908 0.4908 1,587,292 -0.00(-0.46%)
Feb 10, 2003 0.4795 0.4954 0.4681 0.4931 1,607,535 -0.00(-0.46%)
Feb 07, 2003 0.5136 0.5136 0.4954 0.4954 413,655 -0.02(-3.54%)
Feb 06, 2003 0.4818 0.5181 0.4818 0.5136 1,444,273 +0.01(+2.73%)
Feb 05, 2003 0.5272 0.5272 0.4999 0.4999 556,234 -0.02(-4.35%)
Feb 04, 2003 0.5340 0.5340 0.5181 0.5227 66,888 -0.03(-5.35%)
Feb 03, 2003 0.5681 0.5727 0.5386 0.5522 242,912 +0.00(+0.00%)
Jan 31, 2003 0.5340 0.5613 0.5340 0.5522 823,790 +0.01(+2.53%)
Jan 30, 2003 0.5454 0.5522 0.5386 0.5386 374,490 -0.02(-2.87%)
Jan 29, 2003 0.5249 0.5613 0.5136 0.5545 4,224,125 +0.03(+5.17%)
Jan 28, 2003 0.5408 0.5408 0.4999 0.5272 785,945 +0.00(+0.43%)
Jan 27, 2003 0.5340 0.5681 0.5227 0.5249 221,349 -0.03(-4.94%)
Jan 24, 2003 0.5908 0.5908 0.5363 0.5522 280,757 -0.04(-6.18%)
Jan 23, 2003 0.5908 0.6022 0.5886 0.5886 719,496 +0.03(+4.86%)
Jan 22, 2003 0.5636 0.5817 0.5522 0.5613 1,939,779 -0.01(-2.37%)
Jan 21, 2003 0.6022 0.6136 0.5636 0.5749 3,116,937 -0.05(-7.66%)
Jan 17, 2003 0.6386 0.6386 0.6136 0.6226 705,414 -0.04(-5.52%)
Jan 16, 2003 0.6590 0.6817 0.6567 0.6590 1,791,479 -0.01(-1.36%)
Jan 15, 2003 0.6908 0.6908 0.6613 0.6681 1,155,594 -0.02(-3.61%)
Jan 14, 2003 0.6931 0.7045 0.6817 0.6931 664,488 +0.00(+0.00%)
Jan 13, 2003 0.7113 0.7113 0.6908 0.6931 798,266 -0.02(-3.17%)
Jan 10, 2003 0.7045 0.7226 0.7045 0.7158 1,427,551 +0.02(+3.28%)
Jan 09, 2003 0.6635 0.6931 0.6635 0.6931 1,031,498 +0.03(+4.45%)
Jan 08, 2003 0.6545 0.6749 0.6522 0.6635 1,904,574 +0.00(+0.00%)
Jan 07, 2003 0.6795 0.6817 0.6476 0.6635 596,719 -0.03(-3.95%)
Jan 06, 2003 0.6704 0.6931 0.6476 0.6908 1,913,376 +0.06(+8.96%)
Jan 03, 2003 0.6704 0.6704 0.6317 0.6340 532,911 -0.02(-3.79%)
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.