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, 2004 1.020 1.038 1.002 1.016 301,880 +0.00(+0.22%)
Dec 30, 2004 0.9976 1.014 0.9885 1.014 469,982 +0.02(+2.29%)
Dec 29, 2004 0.9862 0.9953 0.9771 0.9908 786,385 +0.01(+1.16%)
Dec 28, 2004 0.9726 0.9794 0.9635 0.9794 264,915 +0.01(+0.70%)
Dec 27, 2004 0.9749 0.9817 0.9590 0.9726 398,693 +0.00(+0.23%)
Dec 23, 2004 0.9999 0.9999 0.9590 0.9703 462,501 -0.01(-0.70%)
Dec 22, 2004 0.9771 0.9999 0.9590 0.9771 787,705 -0.02(-2.05%)
Dec 21, 2004 1.020 1.020 0.9885 0.9976 456,341 -0.01(-1.13%)
Dec 20, 2004 0.9726 1.009 0.9726 1.009 335,764 +0.03(+3.26%)
Dec 17, 2004 0.9771 0.9999 0.9567 0.9771 1,530,524 -0.02(-2.05%)
Dec 16, 2004 1.002 1.007 0.9681 0.9976 500,787 +0.02(+1.86%)
Dec 15, 2004 0.9840 1.007 0.9658 0.9794 1,475,077 +0.00(+0.47%)
Dec 14, 2004 0.9658 0.9885 0.9635 0.9749 948,766 +0.01(+0.70%)
Dec 13, 2004 0.9658 0.9726 0.9431 0.9681 641,165 +0.01(+1.43%)
Dec 10, 2004 0.9090 0.9590 0.9022 0.9544 914,002 +0.03(+3.70%)
Dec 09, 2004 0.9317 0.9340 0.8953 0.9203 2,259,262 -0.03(-3.11%)
Dec 08, 2004 0.9431 0.9567 0.8862 0.9499 3,146,421 -0.03(-3.24%)
Dec 07, 2004 1.075 1.075 0.9749 0.9817 3,784,506 -0.09(-8.67%)
Dec 06, 2004 1.084 1.100 1.068 1.075 506,067 -0.00(-0.42%)
Dec 03, 2004 1.057 1.098 1.057 1.079 1,891,813 +0.04(+4.17%)
Dec 02, 2004 1.050 1.050 1.032 1.036 851,073 -0.01(-1.30%)
Dec 01, 2004 1.048 1.066 1.034 1.050 992,332 +0.00(+0.44%)
Nov 30, 2004 1.020 1.054 1.014 1.045 1,229,964 +0.05(+4.55%)
Nov 29, 2004 1.029 1.029 0.9885 0.9999 1,253,727 -0.02(-2.44%)
Nov 26, 2004 1.011 1.041 1.007 1.025 467,782 +0.04(+3.68%)
Nov 24, 2004 0.9771 1.004 0.9681 0.9885 1,039,859 +0.01(+0.69%)
Nov 23, 2004 0.9862 1.016 0.9681 0.9817 553,154 -0.00(-0.46%)
Nov 22, 2004 0.9953 1.023 0.9681 0.9862 2,752,128 -0.01(-0.69%)
Nov 19, 2004 0.9840 1.023 0.9544 0.9930 3,155,222 +0.06(+6.59%)
Nov 18, 2004 0.9771 0.9771 0.9112 0.9317 1,304,774 -0.05(-4.65%)
Nov 17, 2004 0.9703 0.9817 0.9590 0.9771 2,193,693 +0.03(+3.12%)
Nov 16, 2004 0.9317 0.9862 0.9249 0.9476 887,598 +0.01(+0.72%)
Nov 15, 2004 0.9521 0.9771 0.9385 0.9408 613,002 -0.00(-0.24%)
Nov 12, 2004 0.8931 0.9453 0.8772 0.9431 2,604,268 +0.10(+11.86%)
Nov 11, 2004 0.8476 0.8476 0.8294 0.8431 212,988 -0.00(-0.27%)
Nov 10, 2004 0.8317 0.8726 0.8317 0.8453 425,096 +0.00(+0.00%)
Nov 09, 2004 0.8453 0.8499 0.8294 0.8453 992,332 +0.01(+0.81%)
Nov 08, 2004 0.8590 0.8590 0.8249 0.8385 1,508,521 -0.02(-2.12%)
Nov 05, 2004 0.8817 0.8885 0.8544 0.8567 377,130 -0.03(-3.33%)
Nov 04, 2004 0.8703 0.8908 0.8658 0.8862 422,456 +0.02(+1.83%)
Nov 03, 2004 0.8658 0.8840 0.8658 0.8703 696,173 +0.01(+1.32%)
Nov 02, 2004 0.8635 0.8703 0.8544 0.8590 197,586 -0.00(-0.26%)
Nov 01, 2004 0.8317 0.8703 0.8158 0.8612 774,943 +0.05(+5.87%)
Oct 29, 2004 0.8249 0.8363 0.8067 0.8135 270,636 +0.00(+0.28%)
Oct 28, 2004 0.8181 0.8385 0.8067 0.8113 414,535 -0.02(-2.72%)
Oct 27, 2004 0.8272 0.8522 0.8044 0.8340 872,196 +0.00(+0.00%)
Oct 26, 2004 0.7953 0.8340 0.7953 0.8340 475,703 +0.04(+4.86%)
Oct 25, 2004 0.7908 0.7999 0.7635 0.7953 347,206 +0.00(+0.29%)
Oct 22, 2004 0.8408 0.8408 0.7908 0.7931 743,699 -0.03(-3.59%)
Oct 21, 2004 0.8317 0.8522 0.8181 0.8226 172,063 +0.01(+1.69%)
Oct 20, 2004 0.8181 0.8294 0.8067 0.8090 220,909 +0.00(+0.00%)
Oct 19, 2004 0.8476 0.8522 0.8044 0.8090 530,711 -0.03(-4.04%)
Oct 18, 2004 0.8408 0.8522 0.8158 0.8431 279,437 -0.01(-0.80%)
Oct 15, 2004 0.8294 0.8567 0.8272 0.8499 359,528 +0.01(+1.35%)
Oct 14, 2004 0.8431 0.8453 0.8181 0.8385 266,675 -0.00(-0.54%)
Oct 13, 2004 0.8817 0.8885 0.8294 0.8431 695,733 -0.04(-4.87%)
Oct 12, 2004 0.8817 0.8953 0.8522 0.8862 943,046 +0.00(+0.52%)
Oct 11, 2004 0.8612 0.8817 0.8522 0.8817 1,056,581 +0.04(+4.30%)
Oct 08, 2004 0.8272 0.8635 0.8272 0.8453 638,965 +0.02(+3.05%)
Oct 07, 2004 0.8203 0.8408 0.8090 0.8203 506,067 +0.00(+0.28%)
Oct 06, 2004 0.8476 0.8476 0.8181 0.8181 818,949 -0.03(-3.49%)
Oct 05, 2004 0.8658 0.8703 0.8363 0.8476 477,903 -0.01(-1.32%)
Oct 04, 2004 0.8363 0.8635 0.8363 0.8590 616,082 +0.02(+2.44%)
Oct 01, 2004 0.8113 0.8385 0.8113 0.8385 797,386 +0.03(+3.36%)
Sep 30, 2004 0.8226 0.8226 0.8067 0.8113 120,136 -0.03(-4.03%)
Sep 29, 2004 0.8158 0.8453 0.7953 0.8453 538,632 +0.02(+2.76%)
Sep 28, 2004 0.8090 0.8249 0.7908 0.8226 293,079 +0.01(+1.40%)
Sep 27, 2004 0.7840 0.8135 0.7726 0.8113 305,840 +0.01(+1.13%)
Sep 24, 2004 0.7840 0.8044 0.7817 0.8022 111,334 +0.02(+2.02%)
Sep 23, 2004 0.7840 0.7931 0.7590 0.7863 1,677,064 -0.01(-1.70%)
Sep 22, 2004 0.7772 0.8135 0.7613 0.7999 972,090 +0.02(+2.33%)
Sep 21, 2004 0.7840 0.7840 0.7749 0.7817 1,207,081 +0.02(+2.38%)
Sep 20, 2004 0.7953 0.8044 0.7499 0.7635 1,432,391 -0.02(-3.17%)
Sep 17, 2004 0.7908 0.7999 0.7794 0.7885 1,459,235 -0.01(-0.86%)
Sep 16, 2004 0.7681 0.7953 0.7681 0.7953 2,316,029 +0.03(+4.17%)
Sep 15, 2004 0.7635 0.7726 0.7499 0.7635 1,395,426 +0.00(+0.30%)
Sep 14, 2004 0.7454 0.7704 0.7385 0.7613 380,210 +0.02(+2.45%)
Sep 13, 2004 0.7658 0.7681 0.7385 0.7431 224,430 -0.01(-1.80%)
Sep 10, 2004 0.7681 0.7681 0.7499 0.7567 128,937 -0.01(-1.77%)
Sep 09, 2004 0.7953 0.7953 0.7454 0.7704 506,507 -0.02(-2.87%)
Sep 08, 2004 0.7953 0.8067 0.7840 0.7931 644,686 +0.02(+2.65%)
Sep 07, 2004 0.7953 0.8067 0.7726 0.7726 1,165,275 -0.01(-1.73%)
Sep 03, 2004 0.7863 0.8067 0.7772 0.7863 840,512 +0.01(+0.87%)
Sep 02, 2004 0.7681 0.7817 0.7658 0.7794 465,142 +0.00(+0.29%)
Sep 01, 2004 0.7840 0.7908 0.7613 0.7772 788,585 -0.02(-2.29%)
Aug 31, 2004 0.7840 0.8090 0.7749 0.7953 565,035 +0.01(+1.16%)
Aug 30, 2004 0.7794 0.7885 0.7681 0.7863 507,387 +0.01(+0.87%)
Aug 27, 2004 0.7840 0.7863 0.7726 0.7794 89,772 +0.01(+0.88%)
Aug 26, 2004 0.7863 0.7953 0.7635 0.7726 492,865 -0.02(-2.02%)
Aug 25, 2004 0.7817 0.8181 0.7794 0.7885 280,757 -0.00(-0.29%)
Aug 24, 2004 0.7908 0.7953 0.7772 0.7908 587,918 +0.02(+2.05%)
Aug 23, 2004 0.7794 0.7840 0.7658 0.7749 1,027,977 -0.00(-0.58%)
Aug 20, 2004 0.7681 0.7794 0.7590 0.7794 1,051,740 +0.02(+2.69%)
Aug 19, 2004 0.7794 0.7999 0.7522 0.7590 1,163,955 +0.00(+0.30%)
Aug 18, 2004 0.7408 0.7704 0.7204 0.7567 800,467 +0.02(+2.15%)
Aug 17, 2004 0.7249 0.7408 0.7113 0.7408 267,115 +0.03(+3.82%)
Aug 16, 2004 0.7045 0.7249 0.6999 0.7135 403,093 +0.01(+1.29%)
Aug 13, 2004 0.7294 0.7317 0.6817 0.7045 609,921 -0.02(-2.21%)
Aug 12, 2004 0.7294 0.7385 0.7181 0.7204 2,214,376 -0.01(-0.94%)
Aug 11, 2004 0.7272 0.7294 0.7158 0.7272 819,829 -0.01(-0.93%)
Aug 10, 2004 0.7340 0.7499 0.7272 0.7340 1,644,060 +0.00(+0.00%)
Aug 09, 2004 0.7567 0.7567 0.7249 0.7340 207,267 -0.02(-3.29%)
Aug 06, 2004 0.7363 0.7613 0.7363 0.7590 189,665 +0.02(+3.09%)
Aug 05, 2004 0.7658 0.7681 0.7226 0.7363 935,565 -0.05(-6.09%)
Aug 04, 2004 0.8067 0.8181 0.7840 0.7840 1,582,891 -0.03(-3.36%)
Aug 03, 2004 0.8181 0.8317 0.7794 0.8113 1,539,326 -0.02(-2.19%)
Aug 02, 2004 0.8113 0.8363 0.8044 0.8294 1,049,100 +0.01(+1.39%)
Jul 30, 2004 0.8067 0.8249 0.8067 0.8181 334,444 +0.01(+1.41%)
Jul 29, 2004 0.7953 0.8249 0.7817 0.8067 769,222 +0.01(+1.43%)
Jul 28, 2004 0.7817 0.7953 0.7567 0.7953 272,396 +0.02(+2.34%)
Jul 27, 2004 0.7704 0.7908 0.7499 0.7772 669,769 +0.01(+1.48%)
Jul 26, 2004 0.7658 0.7794 0.7317 0.7658 963,728 -0.00(-0.30%)
Jul 23, 2004 0.7726 0.7976 0.7635 0.7681 227,070 -0.01(-1.17%)
Jul 22, 2004 0.7635 0.7885 0.7635 0.7772 510,468 +0.01(+0.89%)
Jul 21, 2004 0.7953 0.8022 0.7635 0.7704 704,974 -0.03(-3.69%)
Jul 20, 2004 0.7840 0.8067 0.7794 0.7999 962,408 +0.01(+1.73%)
Jul 19, 2004 0.8044 0.8044 0.7863 0.7863 215,628 -0.02(-2.26%)
Jul 16, 2004 0.7976 0.8135 0.7885 0.8044 1,680,144 +0.03(+4.12%)
Jul 15, 2004 0.7635 0.7840 0.7544 0.7726 822,030 +0.02(+2.10%)
Jul 14, 2004 0.7567 0.7726 0.7499 0.7567 790,785 +0.01(+1.22%)
Jul 13, 2004 0.7635 0.7726 0.7272 0.7476 470,863 -0.01(-1.79%)
Jul 12, 2004 0.7317 0.7681 0.7272 0.7613 1,838,566 +0.04(+5.35%)
Jul 09, 2004 0.7181 0.7317 0.7181 0.7226 283,837 +0.00(+0.63%)
Jul 08, 2004 0.7385 0.7499 0.7158 0.7181 1,655,501 -0.02(-3.36%)
Jul 07, 2004 0.7499 0.7522 0.7408 0.7431 1,481,238 -0.00(-0.61%)
Jul 06, 2004 0.7499 0.7567 0.7363 0.7476 1,055,261 -0.01(-1.79%)
Jul 02, 2004 0.7363 0.7635 0.7363 0.7613 3,339,166 +0.03(+3.72%)
Jul 01, 2004 0.7431 0.7431 0.7204 0.7340 561,515 -0.00(-0.31%)
Jun 30, 2004 0.7158 0.7385 0.7135 0.7363 5,213,817 +0.02(+2.86%)
Jun 29, 2004 0.7249 0.7272 0.7135 0.7158 1,631,298 +0.00(+0.32%)
Jun 28, 2004 0.7294 0.7363 0.7045 0.7135 2,658,835 -0.01(-1.57%)
Jun 25, 2004 0.7476 0.7544 0.7204 0.7249 3,651,608 -0.03(-4.49%)
Jun 24, 2004 0.7772 0.7908 0.7590 0.7590 1,895,773 -0.01(-0.89%)
Jun 23, 2004 0.7499 0.7658 0.7431 0.7658 1,411,268 +0.02(+2.74%)
Jun 22, 2004 0.7613 0.7613 0.7294 0.7454 718,616 -0.01(-0.91%)
Jun 21, 2004 0.7454 0.7704 0.7408 0.7522 2,882,825 +0.01(+1.53%)
Jun 18, 2004 0.7385 0.7544 0.7363 0.7408 300,560 -0.00(-0.31%)
Jun 17, 2004 0.7476 0.7772 0.7408 0.7431 1,470,676 -0.00(-0.61%)
Jun 16, 2004 0.7272 0.7613 0.7249 0.7476 2,071,797 +0.02(+3.13%)
Jun 15, 2004 0.6976 0.7317 0.6976 0.7249 561,955 +0.04(+5.28%)
Jun 14, 2004 0.6931 0.6999 0.6772 0.6885 939,085 -0.03(-3.81%)
Jun 10, 2004 0.7158 0.7204 0.7045 0.7158 491,105 +0.00(+0.32%)
Jun 09, 2004 0.7363 0.7408 0.7045 0.7135 1,178,037 -0.02(-3.38%)
Jun 08, 2004 0.7613 0.7613 0.7363 0.7385 2,558,942 -0.02(-2.99%)
Jun 07, 2004 0.7363 0.7681 0.7340 0.7613 1,480,798 +0.04(+6.01%)
Jun 04, 2004 0.6999 0.7317 0.6999 0.7181 296,599 +0.02(+3.27%)
Jun 03, 2004 0.6931 0.7158 0.6840 0.6954 1,414,789 -0.02(-2.86%)
Jun 02, 2004 0.6908 0.7226 0.6795 0.7158 781,104 +0.02(+2.94%)
Jun 01, 2004 0.6749 0.6954 0.6522 0.6954 1,284,091 -0.00(-0.65%)
May 28, 2004 0.7045 0.7272 0.6931 0.6999 1,038,098 -0.00(-0.65%)
May 27, 2004 0.6454 0.7158 0.6454 0.7045 2,407,562 +0.07(+11.51%)
May 26, 2004 0.6340 0.6476 0.6249 0.6317 1,681,465 -0.02(-2.46%)
May 25, 2004 0.5999 0.6499 0.5908 0.6476 2,524,177 +0.05(+7.95%)
May 24, 2004 0.6181 0.6272 0.5908 0.5999 3,623,444 -0.00(-0.38%)
May 21, 2004 0.6181 0.6181 0.5908 0.6022 2,815,496 -0.01(-2.21%)
May 20, 2004 0.6635 0.6635 0.6067 0.6158 2,079,278 -0.06(-8.75%)
May 19, 2004 0.6817 0.6976 0.6545 0.6749 1,258,128 -0.00(-0.67%)
May 18, 2004 0.6817 0.6885 0.6522 0.6795 1,168,356 -0.00(-0.33%)
May 17, 2004 0.7045 0.7045 0.6726 0.6817 753,380 -0.02(-3.23%)
May 14, 2004 0.7158 0.7726 0.7045 0.7045 529,390 +0.00(+0.00%)
May 13, 2004 0.6817 0.7135 0.6817 0.7045 560,635 +0.00(+0.65%)
May 12, 2004 0.7204 0.7204 0.6726 0.6999 679,450 -0.03(-4.64%)
May 11, 2004 0.6681 0.7385 0.6681 0.7340 1,338,219 +0.10(+14.95%)
May 10, 2004 0.6635 0.6863 0.6386 0.6386 2,174,771 -0.06(-8.17%)
May 07, 2004 0.7158 0.7226 0.6704 0.6954 1,046,460 -0.04(-5.26%)
May 06, 2004 0.7567 0.7635 0.7181 0.7340 790,345 -0.05(-6.65%)
May 05, 2004 0.8044 0.8044 0.7704 0.7863 482,744 -0.01(-1.42%)
May 04, 2004 0.7726 0.8067 0.7681 0.7976 831,711 +0.06(+7.67%)
May 03, 2004 0.7567 0.7567 0.7181 0.7408 2,159,369 -0.03(-3.55%)
Apr 30, 2004 0.7863 0.8067 0.7613 0.7681 1,133,151 -0.03(-3.98%)
Apr 29, 2004 0.8181 0.8294 0.7794 0.7999 1,971,463 -0.02(-3.03%)
Apr 28, 2004 0.8363 0.8499 0.8113 0.8249 2,066,076 -0.02(-1.89%)
Apr 27, 2004 0.8340 0.8635 0.8317 0.8408 596,719 +0.01(+1.37%)
Apr 26, 2004 0.8476 0.8476 0.8181 0.8294 991,012 -0.01(-0.82%)
Apr 23, 2004 0.8294 0.8476 0.8272 0.8363 1,212,802 +0.01(+1.10%)
Apr 22, 2004 0.8181 0.8408 0.7976 0.8272 1,288,492 +0.02(+2.82%)
Apr 21, 2004 0.8181 0.8226 0.7953 0.8044 422,016 -0.01(-1.12%)
Apr 20, 2004 0.8658 0.8658 0.8135 0.8135 980,891 -0.06(-6.53%)
Apr 19, 2004 0.8726 0.8794 0.8635 0.8703 2,790,853 +0.00(+0.00%)
Apr 16, 2004 0.8590 0.8840 0.8408 0.8703 1,259,888 +0.01(+1.32%)
Apr 15, 2004 0.8635 0.8681 0.8294 0.8590 1,990,386 -0.02(-2.07%)
Apr 14, 2004 0.8817 0.8885 0.8635 0.8772 1,303,014 -0.00(-0.52%)
Apr 13, 2004 0.8931 0.8976 0.8726 0.8817 1,354,941 +0.00(+0.00%)
Apr 12, 2004 0.8817 0.9044 0.8772 0.8817 2,998,561 +0.01(+1.31%)
Apr 08, 2004 0.8703 0.8749 0.8499 0.8703 509,588 +0.01(+0.79%)
Apr 07, 2004 0.8726 0.8749 0.8453 0.8635 1,380,464 -0.02(-2.31%)
Apr 06, 2004 0.8794 0.8931 0.8726 0.8840 710,695 +0.01(+0.78%)
Apr 05, 2004 0.8749 0.8976 0.8590 0.8772 1,231,724 +0.01(+0.78%)
Apr 02, 2004 0.8749 0.8794 0.8408 0.8703 1,886,972 +0.01(+0.79%)
Apr 01, 2004 0.8749 0.8862 0.8522 0.8635 569,436 -0.01(-1.30%)
Mar 31, 2004 0.8363 0.8749 0.8181 0.8749 2,350,354 +0.04(+4.62%)
Mar 30, 2004 0.8363 0.8408 0.8181 0.8363 2,830,458 +0.01(+0.82%)
Mar 29, 2004 0.8453 0.8590 0.8249 0.8294 1,325,017 -0.01(-0.82%)
Mar 26, 2004 0.8090 0.8408 0.7999 0.8363 2,028,671 +0.02(+2.51%)
Mar 25, 2004 0.8090 0.8294 0.7976 0.8158 3,411,336 +0.01(+1.13%)
Mar 24, 2004 0.8294 0.8294 0.7953 0.8067 1,409,508 -0.03(-4.05%)
Mar 23, 2004 0.8862 0.8862 0.8272 0.8408 1,872,890 -0.02(-2.63%)
Mar 22, 2004 0.8635 0.8749 0.8522 0.8635 616,082 -0.01(-1.30%)
Mar 19, 2004 0.8862 0.8953 0.8635 0.8749 540,392 -0.01(-1.28%)
Mar 18, 2004 0.8635 0.8862 0.8499 0.8862 1,148,113 +0.03(+3.17%)
Mar 17, 2004 0.8772 0.8817 0.8453 0.8590 790,785 -0.01(-1.56%)
Mar 16, 2004 0.8681 0.8749 0.8499 0.8726 988,372 +0.02(+2.13%)
Mar 15, 2004 0.8772 0.8862 0.8431 0.8544 1,697,747 -0.03(-3.84%)
Mar 12, 2004 0.8522 0.8908 0.8453 0.8885 1,832,845 +0.06(+7.12%)
Mar 11, 2004 0.8658 0.8862 0.8272 0.8294 2,088,079 -0.05(-6.17%)
Mar 10, 2004 0.9135 0.9317 0.8681 0.8840 3,105,055 -0.03(-2.99%)
Mar 09, 2004 0.9362 0.9544 0.9022 0.9112 1,930,978 -0.02(-2.67%)
Mar 08, 2004 0.9544 0.9635 0.9271 0.9362 2,351,234 +0.01(+0.73%)
Mar 05, 2004 0.8953 0.9385 0.8953 0.9294 1,226,444 +0.04(+4.60%)
Mar 04, 2004 0.9067 0.9090 0.8862 0.8885 976,930 -0.02(-2.01%)
Mar 03, 2004 0.9090 0.9271 0.8567 0.9067 1,699,947 +0.01(+1.53%)
Mar 02, 2004 0.8976 0.8976 0.8612 0.8931 2,649,594 +0.00(+0.51%)
Mar 01, 2004 0.8749 0.9022 0.8522 0.8885 2,141,326 +0.04(+4.27%)
Feb 27, 2004 0.8635 0.8635 0.8408 0.8522 975,610 +0.00(+0.54%)
Feb 26, 2004 0.8499 0.8658 0.8363 0.8476 2,412,842 -0.01(-1.32%)
Feb 25, 2004 0.8658 0.8658 0.8294 0.8590 1,717,549 -0.00(-0.53%)
Feb 24, 2004 0.8408 0.8635 0.8181 0.8635 965,489 +0.02(+2.15%)
Feb 23, 2004 0.8612 0.8726 0.8317 0.8453 304,960 -0.00(-0.53%)
Feb 20, 2004 0.7726 0.8544 0.7613 0.8499 2,959,396 +0.05(+6.55%)
Feb 19, 2004 0.8067 0.8294 0.7863 0.7976 5,152,209 -0.05(-6.40%)
Feb 18, 2004 0.8976 0.8976 0.8363 0.8522 2,656,635 -0.03(-3.10%)
Feb 17, 2004 0.8908 0.9090 0.8681 0.8794 2,808,895 -0.03(-3.73%)
Feb 13, 2004 0.9317 0.9317 0.8862 0.9135 1,625,577 -0.01(-0.99%)
Feb 12, 2004 0.9271 0.9612 0.9181 0.9226 2,049,794 -0.00(-0.25%)
Feb 11, 2004 0.8499 0.9385 0.8453 0.9249 2,950,594 +0.07(+8.53%)
Feb 10, 2004 0.8453 0.8658 0.8363 0.8522 3,171,944 -0.01(-1.06%)
Feb 09, 2004 0.8976 0.8999 0.8453 0.8612 3,419,697 -0.03(-3.32%)
Feb 06, 2004 0.8135 0.8976 0.8090 0.8908 4,741,194 +0.06(+7.69%)
Feb 05, 2004 0.8862 0.8931 0.8090 0.8272 2,011,509 -0.05(-5.70%)
Feb 04, 2004 0.8885 0.9135 0.8544 0.8772 2,925,071 -0.00(-0.26%)
Feb 03, 2004 0.8999 0.9022 0.8749 0.8794 1,801,161 -0.03(-3.25%)
Feb 02, 2004 0.8749 0.9249 0.8340 0.9090 3,852,275 +0.01(+1.27%)
Jan 30, 2004 0.8976 0.9022 0.8635 0.8976 1,852,207 -0.02(-1.74%)
Jan 29, 2004 0.9317 0.9431 0.8931 0.9135 2,921,110 -0.06(-6.29%)
Jan 28, 2004 1.014 1.027 0.9749 0.9749 1,036,338 -0.04(-3.81%)
Jan 27, 2004 1.027 1.057 0.9817 1.014 1,509,842 -0.01(-1.33%)
Jan 26, 2004 1.034 1.073 1.023 1.027 1,946,820 +0.00(+0.00%)
Jan 23, 2004 0.9953 1.045 0.9885 1.027 1,620,296 +0.04(+3.91%)
Jan 22, 2004 0.9953 1.002 0.9726 0.9885 1,984,225 -0.03(-2.90%)
Jan 21, 2004 1.014 1.023 0.9885 1.018 585,278 -0.01(-0.88%)
Jan 20, 2004 1.125 1.125 0.9930 1.027 989,692 +0.02(+2.26%)
Jan 16, 2004 1.004 1.016 0.9930 1.004 579,557 -0.00(-0.45%)
Jan 15, 2004 1.036 1.048 0.9976 1.009 1,328,977 -0.04(-3.90%)
Jan 14, 2004 1.086 1.086 1.023 1.050 1,053,501 -0.03(-3.14%)
Jan 13, 2004 1.129 1.129 1.068 1.084 943,046 -0.04(-3.44%)
Jan 12, 2004 1.093 1.125 1.091 1.123 1,236,565 +0.04(+3.35%)
Jan 09, 2004 1.077 1.107 1.068 1.086 4,408,510 +0.02(+1.70%)
Jan 08, 2004 1.043 1.077 1.043 1.068 1,324,577 +0.02(+1.95%)
Jan 07, 2004 1.068 1.079 1.036 1.048 1,686,305 -0.02(-2.12%)
Jan 06, 2004 1.113 1.120 1.066 1.070 1,521,283 -0.03(-2.48%)
Jan 05, 2004 1.086 1.118 1.079 1.098 4,192,441 +0.00(+0.00%)
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.