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 UNCHANGED
Streaming Delayed 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, 2018 2.786 2.794 2.755 2.779 535,260 +0.01(+0.51%)
Dec 28, 2018 2.765 2.815 2.747 2.765 951,354 +0.06(+2.10%)
Dec 27, 2018 2.630 2.712 2.630 2.708 1,457,994 +0.03(+1.02%)
Dec 26, 2018 2.571 2.688 2.551 2.681 1,428,057 +0.07(+2.49%)
Dec 24, 2018 2.619 2.655 2.603 2.616 587,894 -0.01(-0.39%)
Dec 21, 2018 2.736 2.804 2.626 2.626 3,303,947 -0.20(-6.92%)
Dec 20, 2018 2.859 2.876 2.774 2.821 1,989,403 +0.06(+2.23%)
Dec 19, 2018 2.842 2.881 2.750 2.760 2,433,227 -0.09(-3.24%)
Dec 18, 2018 2.856 2.863 2.818 2.852 1,569,008 +0.02(+0.85%)
Dec 17, 2018 2.845 2.866 2.815 2.828 2,109,436 -0.01(-0.36%)
Dec 14, 2018 2.863 2.873 2.821 2.839 1,108,617 -0.02(-0.84%)
Dec 13, 2018 2.808 2.880 2.804 2.863 1,280,896 +0.04(+1.46%)
Dec 12, 2018 2.835 2.869 2.791 2.821 1,516,267 +0.00(+0.12%)
Dec 11, 2018 2.821 2.840 2.763 2.818 4,382,112 +0.03(+1.23%)
Dec 10, 2018 2.804 2.804 2.756 2.784 1,375,365 -0.06(-2.05%)
Dec 07, 2018 2.890 2.934 2.827 2.842 1,313,635 -0.07(-2.24%)
Dec 06, 2018 2.832 2.910 2.815 2.907 1,732,114 -0.01(-0.47%)
Dec 04, 2018 2.965 2.969 2.898 2.921 1,335,246 -0.04(-1.50%)
Dec 03, 2018 2.979 2.979 2.921 2.965 1,577,136 +0.12(+4.34%)
Nov 30, 2018 2.880 2.904 2.842 2.842 963,760 -0.02(-0.60%)
Nov 29, 2018 2.883 2.900 2.837 2.859 1,500,035 -0.02(-0.83%)
Nov 28, 2018 2.856 2.895 2.809 2.883 2,365,212 +0.08(+2.68%)
Nov 27, 2018 2.626 2.859 2.619 2.808 3,491,658 +0.22(+8.61%)
Nov 26, 2018 2.606 2.619 2.558 2.585 1,831,896 +0.02(+0.80%)
Nov 23, 2018 2.602 2.604 2.559 2.565 581,177 +0.00(+0.00%)
Nov 21, 2018 2.565 2.565 2.565 0 +0.03(+1.35%)
Nov 20, 2018 2.554 2.561 2.506 2.530 1,274,088 -0.06(-2.38%)
Nov 19, 2018 2.589 2.619 2.578 2.592 894,408 -0.01(-0.53%)
Nov 16, 2018 2.595 2.619 2.589 2.606 1,193,603 +0.02(+0.79%)
Nov 15, 2018 2.534 2.602 2.524 2.585 1,128,146 +0.03(+1.21%)
Nov 14, 2018 2.575 2.585 2.496 2.554 1,619,448 +0.06(+2.47%)
Nov 13, 2018 2.452 2.503 2.438 2.493 959,485 +0.02(+0.69%)
Nov 12, 2018 2.513 2.530 2.469 2.476 1,051,577 -0.05(-2.03%)
Nov 09, 2018 2.482 2.558 2.462 2.527 1,894,812 +0.07(+2.79%)
Nov 08, 2018 2.513 2.530 2.447 2.458 1,164,439 -0.02(-0.69%)
Nov 07, 2018 2.520 2.520 2.421 2.476 832,242 -0.04(-1.63%)
Nov 06, 2018 2.510 2.524 2.489 2.517 1,395,414 -0.02(-0.81%)
Nov 05, 2018 2.530 2.561 2.513 2.537 1,303,802 +0.04(+1.65%)
Nov 02, 2018 2.530 2.578 2.476 2.496 1,733,601 -0.01(-0.55%)
Nov 01, 2018 2.455 2.520 2.424 2.510 1,165,782 +0.11(+4.57%)
Oct 31, 2018 2.435 2.438 2.335 2.400 1,203,074 -0.02(-0.85%)
Oct 30, 2018 2.318 2.424 2.311 2.421 1,282,479 +0.09(+3.67%)
Oct 29, 2018 2.462 2.472 2.322 2.335 2,334,231 -0.05(-2.01%)
Oct 26, 2018 2.322 2.383 2.308 2.383 2,007,835 +0.08(+3.42%)
Oct 25, 2018 2.260 2.328 2.246 2.304 1,013,584 +0.07(+3.06%)
Oct 24, 2018 2.325 2.325 2.232 2.236 1,130,050 -0.08(-3.55%)
Oct 23, 2018 2.308 2.345 2.286 2.318 1,189,984 -0.02(-1.02%)
Oct 22, 2018 2.342 2.363 2.315 2.342 1,408,860 +0.05(+2.24%)
Oct 19, 2018 2.280 2.299 2.250 2.291 1,292,899 +0.03(+1.36%)
Oct 18, 2018 2.318 2.318 2.250 2.260 1,487,602 -0.07(-2.80%)
Oct 17, 2018 2.294 2.366 2.274 2.325 1,809,875 -0.00(-0.15%)
Oct 16, 2018 2.400 2.407 2.316 2.328 2,210,382 -0.02(-0.87%)
Oct 15, 2018 2.315 2.397 2.308 2.349 1,696,814 +0.03(+1.18%)
Oct 12, 2018 2.315 2.327 2.250 2.322 885,491 +0.05(+2.11%)
Oct 11, 2018 2.311 2.356 2.274 2.274 2,442,523 -0.00(-0.15%)
Oct 10, 2018 2.332 2.352 2.257 2.277 2,642,632 -0.10(-4.04%)
Oct 09, 2018 2.356 2.400 2.328 2.373 1,690,924 +0.04(+1.76%)
Oct 08, 2018 2.322 2.374 2.294 2.332 3,541,584 +0.22(+10.19%)
Oct 05, 2018 2.123 2.140 2.075 2.116 1,147,751 +0.03(+1.65%)
Oct 04, 2018 2.051 2.109 2.013 2.082 1,932,349 +0.04(+1.84%)
Oct 03, 2018 2.140 2.147 2.030 2.044 1,814,627 +0.07(+3.29%)
Oct 02, 2018 1.894 1.995 1.894 1.979 1,895,644 +0.18(+10.09%)
Oct 01, 2018 1.804 1.811 1.770 1.798 975,536 -0.01(-0.38%)
Sep 28, 2018 1.798 1.839 1.798 1.804 1,036,481 -0.01(-0.75%)
Sep 27, 2018 1.794 1.849 1.787 1.818 1,035,143 +0.04(+2.51%)
Sep 26, 2018 1.815 1.825 1.770 1.774 1,064,158 -0.03(-1.71%)
Sep 25, 2018 1.763 1.815 1.753 1.804 1,152,398 +0.01(+0.38%)
Sep 24, 2018 1.866 1.876 1.794 1.798 711,319 -0.07(-3.85%)
Sep 21, 2018 1.832 1.900 1.828 1.870 1,389,275 +0.03(+1.49%)
Sep 20, 2018 1.818 1.875 1.804 1.842 2,354,984 +0.06(+3.46%)
Sep 19, 2018 1.763 1.798 1.750 1.781 799,349 +0.01(+0.77%)
Sep 18, 2018 1.743 1.781 1.717 1.767 1,075,992 +0.02(+0.98%)
Sep 17, 2018 1.661 1.757 1.661 1.750 1,219,849 +0.08(+4.93%)
Sep 14, 2018 1.657 1.678 1.630 1.668 510,793 +0.02(+1.25%)
Sep 13, 2018 1.681 1.685 1.637 1.647 915,748 -0.04(-2.63%)
Sep 12, 2018 1.709 1.719 1.688 1.692 695,925 +0.01(+0.61%)
Sep 11, 2018 1.705 1.712 1.678 1.681 893,356 -0.07(-3.73%)
Sep 10, 2018 1.760 1.774 1.721 1.746 1,011,236 -0.01(-0.39%)
Sep 07, 2018 1.770 1.794 1.721 1.753 812,479 +0.02(+1.39%)
Sep 06, 2018 1.692 1.736 1.674 1.729 1,012,614 +0.03(+1.81%)
Sep 05, 2018 1.678 1.717 1.671 1.698 966,812 +0.01(+0.81%)
Sep 04, 2018 1.671 1.712 1.668 1.685 1,051,460 -0.04(-2.57%)
Aug 31, 2018 1.729 1.729 1.729 0 +0.07(+3.91%)
Aug 30, 2018 1.681 1.688 1.640 1.664 935,131 -0.04(-2.21%)
Aug 29, 2018 1.678 1.729 1.668 1.702 1,030,701 +0.05(+2.90%)
Aug 28, 2018 1.688 1.688 1.633 1.654 1,089,184 -0.04(-2.62%)
Aug 27, 2018 1.637 1.709 1.637 1.698 1,316,252 +0.08(+5.08%)
Aug 24, 2018 1.654 1.668 1.609 1.616 1,429,578 -0.03(-1.67%)
Aug 23, 2018 1.712 1.712 1.644 1.644 1,256,244 -0.09(-4.95%)
Aug 22, 2018 1.695 1.738 1.668 1.729 2,068,493 +0.00(+0.00%)
Aug 21, 2018 1.811 1.825 1.717 1.729 1,314,333 -0.10(-5.61%)
Aug 20, 2018 1.822 1.839 1.804 1.832 948,781 +0.01(+0.38%)
Aug 17, 2018 1.804 1.851 1.801 1.825 2,230,084 -0.01(-0.56%)
Aug 16, 2018 1.798 1.852 1.787 1.835 2,110,151 +0.06(+3.28%)
Aug 15, 2018 1.794 1.804 1.770 1.777 2,817,782 +0.01(+0.58%)
Aug 14, 2018 1.733 1.784 1.715 1.767 1,402,061 +0.05(+2.79%)
Aug 13, 2018 1.668 1.719 1.664 1.719 1,793,491 +0.01(+0.80%)
Aug 10, 2018 1.726 1.733 1.695 1.705 2,786,729 -0.10(-5.50%)
Aug 09, 2018 1.842 1.842 1.774 1.804 1,650,309 -0.05(-2.95%)
Aug 08, 2018 1.907 1.921 1.852 1.859 1,121,981 -0.03(-1.45%)
Aug 07, 2018 1.965 1.965 1.887 1.887 1,390,517 -0.08(-3.84%)
Aug 06, 2018 1.959 1.976 1.952 1.962 709,307 +0.01(+0.53%)
Aug 03, 2018 1.924 1.959 1.907 1.952 570,371 +0.05(+2.70%)
Aug 02, 2018 1.890 1.917 1.870 1.900 524,265 +0.00(+0.18%)
Aug 01, 2018 1.863 1.904 1.849 1.897 1,622,704 +0.03(+1.84%)
Jul 31, 2018 1.887 1.921 1.852 1.863 2,258,153 -0.05(-2.68%)
Jul 30, 2018 1.952 1.952 1.907 1.914 898,303 -0.03(-1.58%)
Jul 27, 2018 1.976 1.986 1.924 1.945 1,142,202 -0.01(-0.70%)
Jul 26, 2018 1.972 1.984 1.933 1.959 2,217,067 -0.02(-0.87%)
Jul 25, 2018 1.972 1.989 1.960 1.976 1,222,583 +0.03(+1.41%)
Jul 24, 2018 1.931 1.965 1.929 1.948 1,596,943 +0.04(+2.15%)
Jul 23, 2018 1.921 1.935 1.883 1.907 1,597,822 -0.03(-1.42%)
Jul 20, 2018 1.911 1.955 1.907 1.935 1,453,564 +0.11(+6.00%)
Jul 19, 2018 1.798 1.825 1.796 1.825 1,126,540 +0.00(+0.00%)
Jul 18, 2018 1.825 1.842 1.813 1.825 1,107,489 +0.00(+0.00%)
Jul 17, 2018 1.835 1.842 1.811 1.825 1,350,167 -0.01(-0.37%)
Jul 16, 2018 1.859 1.873 1.825 1.832 1,201,368 -0.05(-2.73%)
Jul 13, 2018 1.890 1.900 1.846 1.883 919,576 -0.03(-1.79%)
Jul 12, 2018 1.948 1.948 1.909 1.917 1,067,998 -0.00(-0.18%)
Jul 11, 2018 1.969 1.989 1.917 1.921 629,525 -0.07(-3.44%)
Jul 10, 2018 1.959 1.996 1.952 1.989 1,203,830 +0.04(+2.11%)
Jul 09, 2018 1.979 1.993 1.941 1.948 910,540 -0.01(-0.52%)
Jul 06, 2018 1.935 1.965 1.924 1.959 420,704 +0.01(+0.53%)
Jul 05, 2018 1.979 1.979 1.931 1.948 812,044 -0.00(-0.18%)
Jul 03, 2018 1.952 1.952 1.952 0 +0.03(+1.79%)
Jul 02, 2018 1.894 1.921 1.880 1.917 842,969 +0.01(+0.36%)
Jun 29, 2018 1.880 1.917 1.870 1.911 794,982 +0.04(+2.01%)
Jun 28, 2018 1.859 1.883 1.851 1.873 695,154 +0.03(+1.86%)
Jun 27, 2018 1.924 1.928 1.825 1.839 2,109,333 -0.11(-5.46%)
Jun 26, 2018 1.965 1.972 1.938 1.945 755,270 -0.02(-0.87%)
Jun 25, 2018 1.962 1.976 1.931 1.962 812,216 +0.02(+1.24%)
Jun 22, 2018 1.962 1.976 1.911 1.938 1,520,137 -0.02(-0.88%)
Jun 21, 2018 2.048 2.048 1.952 1.955 1,215,068 -0.09(-4.36%)
Jun 20, 2018 2.037 2.072 2.010 2.044 1,496,787 +0.04(+2.23%)
Jun 19, 2018 1.962 2.030 1.959 2.000 1,430,811 +0.02(+1.21%)
Jun 18, 2018 2.000 2.003 1.959 1.976 1,102,837 -0.06(-2.97%)
Jun 15, 2018 2.040 1.999 2.036 1,674,594 -0.00(-0.17%)
Jun 14, 2018 2.098 2.122 2.036 2.040 1,690,379 -0.05(-2.29%)
Jun 13, 2018 2.036 2.098 2.006 2.087 5,084,125 +0.07(+3.38%)
Jun 12, 2018 2.033 2.052 2.002 2.019 1,195,736 -0.01(-0.67%)
Jun 11, 2018 2.081 2.116 2.029 2.033 1,199,999 -0.04(-1.97%)
Jun 08, 2018 2.084 2.098 1.968 2.074 2,579,903 +0.12(+5.92%)
Jun 07, 2018 1.971 1.975 1.866 1.958 2,563,386 -0.05(-2.55%)
Jun 06, 2018 1.975 2.009 2,741,702 -0.07(-3.28%)
Jun 05, 2018 2.166 2.183 2.070 2.077 1,790,328 -0.09(-4.25%)
Jun 04, 2018 2.159 2.176 2.115 2.169 1,018,753 +0.04(+1.92%)
Jun 01, 2018 2.207 2.224 2.084 2.128 1,896,304 -0.01(-0.32%)
May 31, 2018 2.149 2.164 2.122 2.135 802,660 -0.01(-0.48%)
May 30, 2018 2.166 2.169 2.108 2.145 1,661,574 -0.00(-0.16%)
May 29, 2018 2.166 2.210 2.127 2.149 2,498,548 -0.14(-6.11%)
May 25, 2018 2.289 2.289 2.289 0 -0.03(-1.47%)
May 24, 2018 2.330 2.336 2.302 2.323 1,382,854 -0.03(-1.30%)
May 23, 2018 2.330 2.379 2.323 2.353 2,291,315 +0.03(+1.32%)
May 22, 2018 2.292 2.336 2.265 2.323 1,223,046 +0.09(+3.81%)
May 21, 2018 2.200 2.255 2.200 2.238 1,567,049 +0.08(+3.63%)
May 18, 2018 2.152 2.174 2.139 2.159 2,327,356 -0.05(-2.47%)
May 17, 2018 2.268 2.270 2.197 2.214 1,747,300 -0.06(-2.70%)
May 16, 2018 2.275 2.330 2.258 2.275 2,536,917 +0.05(+2.39%)
May 15, 2018 2.215 2.235 2.168 2.222 1,828,032 -0.09(-3.96%)
May 14, 2018 2.385 2.416 2.293 2.314 1,915,305 -0.09(-3.68%)
May 11, 2018 2.456 2.463 2.375 2.402 1,449,349 -0.04(-1.67%)
May 10, 2018 2.365 2.470 2.365 2.443 1,874,371 +0.11(+4.51%)
May 09, 2018 2.378 2.382 2.327 2.337 1,604,124 -0.06(-2.41%)
May 08, 2018 2.443 2.443 2.375 2.395 1,230,569 -0.05(-1.95%)
May 07, 2018 2.487 2.490 2.434 2.443 829,456 -0.04(-1.78%)
May 04, 2018 2.453 2.511 2.446 2.487 1,202,774 +0.01(+0.55%)
May 03, 2018 2.483 2.494 2.431 2.473 758,196 -0.02(-0.68%)
May 02, 2018 2.528 2.541 2.483 2.490 1,998,708 -0.06(-2.53%)
May 01, 2018 2.606 2.606 2.543 2.555 322,890 -0.05(-1.96%)
Apr 30, 2018 2.633 2.641 2.602 2.606 587,317 -0.01(-0.52%)
Apr 27, 2018 2.606 2.630 2.596 2.619 1,055,637 +0.06(+2.25%)
Apr 26, 2018 2.514 2.562 2.494 2.562 1,612,875 +0.11(+4.43%)
Apr 25, 2018 2.460 2.460 2.409 2.453 1,240,506 -0.02(-0.69%)
Apr 24, 2018 2.511 2.520 2.453 2.470 1,091,205 -0.03(-1.22%)
Apr 23, 2018 2.480 2.516 2.450 2.500 1,089,937 +0.00(+0.00%)
Apr 20, 2018 2.521 2.521 2.490 2.500 1,825,798 -0.04(-1.60%)
Apr 19, 2018 2.504 2.551 2.494 2.541 2,205,108 -0.01(-0.27%)
Apr 18, 2018 2.579 2.585 2.528 2.548 1,452,958 +0.02(+0.81%)
Apr 17, 2018 2.473 2.562 2.450 2.528 2,529,899 +0.07(+2.90%)
Apr 16, 2018 2.511 2.514 2.436 2.456 1,791,015 -0.06(-2.30%)
Apr 13, 2018 2.619 2.630 2.511 2.514 2,624,552 -0.12(-4.52%)
Apr 12, 2018 2.657 2.670 2.630 2.633 1,339,991 +0.00(+0.13%)
Apr 11, 2018 2.545 2.636 2.545 2.630 1,387,398 +0.08(+3.20%)
Apr 10, 2018 2.487 2.565 2.470 2.548 2,159,561 +0.04(+1.49%)
Apr 09, 2018 2.623 2.623 2.504 2.511 1,041,629 -0.11(-4.27%)
Apr 06, 2018 2.650 2.657 2.606 2.623 1,115,995 -0.05(-2.03%)
Apr 05, 2018 2.691 2.708 2.660 2.677 1,035,642 +0.04(+1.55%)
Apr 04, 2018 2.616 2.652 2.591 2.636 859,503 -0.02(-0.64%)
Apr 03, 2018 2.677 2.684 2.647 2.653 599,464 -0.02(-0.64%)
Apr 02, 2018 2.681 2.704 2.645 2.670 821,206 +0.00(+0.00%)
Mar 29, 2018 2.670 2.670 2.670 0 +0.04(+1.42%)
Mar 28, 2018 2.643 2.674 2.582 2.633 1,815,555 -0.07(-2.52%)
Mar 27, 2018 2.735 2.757 2.687 2.701 1,385,788 -0.06(-2.33%)
Mar 26, 2018 2.752 2.776 2.721 2.765 649,700 +0.04(+1.50%)
Mar 23, 2018 2.789 2.799 2.721 2.725 1,696,466 -0.07(-2.43%)
Mar 22, 2018 2.816 2.844 2.776 2.793 1,221,488 -0.04(-1.32%)
Mar 21, 2018 2.810 2.837 2.803 2.830 824,467 +0.04(+1.46%)
Mar 20, 2018 2.837 2.837 2.782 2.789 799,413 -0.03(-1.08%)
Mar 19, 2018 2.823 2.849 2.806 2.820 1,091,196 -0.00(-0.12%)
Mar 16, 2018 2.772 2.823 2.752 2.823 2,682,285 +0.06(+2.34%)
Mar 15, 2018 2.772 2.786 2.747 2.759 1,186,067 -0.02(-0.85%)
Mar 14, 2018 2.833 2.840 2.769 2.782 1,244,915 -0.05(-1.68%)
Mar 13, 2018 2.833 2.874 2.816 2.830 1,987,399 +0.04(+1.59%)
Mar 12, 2018 2.779 2.816 2.769 2.786 1,498,466 +0.06(+2.12%)
Mar 09, 2018 2.725 2.735 2.704 2.728 1,119,174 +0.06(+2.29%)
Mar 08, 2018 2.640 2.698 2.616 2.667 1,024,660 +0.03(+1.16%)
Mar 07, 2018 2.606 2.636 1,125,208 -0.02(-0.77%)
Mar 06, 2018 2.708 2.708 2.650 2.657 1,470,601 -0.02(-0.76%)
Mar 05, 2018 2.650 2.684 2.636 2.677 1,496,064 +0.00(+0.13%)
Mar 02, 2018 2.643 2.684 2.602 2.674 1,634,121 +0.02(+0.90%)
Mar 01, 2018 2.660 2.698 2.636 2.650 1,750,249 -0.02(-0.64%)
Feb 28, 2018 2.738 2.742 2.667 2.667 1,164,527 -0.01(-0.51%)
Feb 27, 2018 2.762 2.789 2.672 2.681 1,433,731 -0.08(-3.07%)
Feb 26, 2018 2.760 2.799 2.735 2.765 1,280,225 +0.08(+2.91%)
Feb 23, 2018 2.643 2.691 2.618 2.687 1,391,222 +0.10(+3.67%)
Feb 22, 2018 2.602 2.592 858,549 +0.04(+1.46%)
Feb 21, 2018 2.599 2.602 2.555 2.555 676,147 -0.03(-1.18%)
Feb 20, 2018 2.551 2.594 2.545 2.585 619,274 +0.01(+0.53%)
Feb 16, 2018 2.572 2.572 2.572 0 -0.02(-0.79%)
Feb 15, 2018 2.599 2.602 2.555 2.592 1,367,065 +0.01(+0.53%)
Feb 14, 2018 2.480 2.589 2.480 2.579 1,140,882 +0.09(+3.55%)
Feb 13, 2018 2.490 2.514 2.477 2.490 449,305 -0.01(-0.27%)
Feb 12, 2018 2.453 2.506 2.426 2.497 796,590 +0.06(+2.37%)
Feb 09, 2018 2.436 2.456 2.371 2.439 1,599,079 +0.04(+1.70%)
Feb 08, 2018 2.490 2.494 2.395 2.399 1,595,323 -0.07(-2.75%)
Feb 07, 2018 2.480 2.490 2.443 2.466 1,645,609 -0.03(-1.36%)
Feb 06, 2018 2.422 2.528 2.402 2.500 1,255,055 +0.03(+1.38%)
Feb 05, 2018 2.517 2.541 2.429 2.466 1,340,221 -0.07(-2.94%)
Feb 02, 2018 2.565 2.575 2.534 2.541 1,165,145 -0.10(-3.73%)
Feb 01, 2018 2.670 2.677 2.640 2.640 922,343 +0.01(+0.26%)
Jan 31, 2018 2.674 2.681 2.619 2.633 1,505,533 +0.01(+0.39%)
Jan 30, 2018 2.633 2.633 2.585 2.623 923,547 -0.01(-0.52%)
Jan 29, 2018 2.606 2.660 2.602 2.636 1,533,743 +0.01(+0.52%)
Jan 26, 2018 2.575 2.626 2.562 2.623 2,353,670 +0.04(+1.71%)
Jan 25, 2018 2.558 2.630 2.534 2.579 1,372,672 +0.04(+1.47%)
Jan 24, 2018 2.490 2.558 2.470 2.541 3,143,670 +0.12(+4.76%)
Jan 23, 2018 2.388 2.426 2.385 2.426 1,351,362 -0.01(-0.28%)
Jan 22, 2018 2.460 2.460 2.416 2.433 1,053,812 -0.01(-0.42%)
Jan 19, 2018 2.409 2.448 2.399 2.443 2,113,876 +0.05(+2.28%)
Jan 18, 2018 2.429 2.453 2.385 2.388 1,477,332 -0.03(-1.40%)
Jan 17, 2018 2.443 2.470 2.419 2.422 1,918,758 -0.06(-2.33%)
Jan 16, 2018 2.480 2.507 2.476 2.480 3,210,474 +0.00(+0.14%)
Jan 12, 2018 2.477 2.477 2.477 0 -0.06(-2.41%)
Jan 11, 2018 2.517 2.545 2.500 2.538 1,341,801 -0.00(-0.13%)
Jan 10, 2018 2.548 2.541 1,471,189 +0.04(+1.63%)
Jan 09, 2018 2.514 2.517 2.487 2.500 899,540 -0.03(-1.34%)
Jan 08, 2018 2.528 2.541 2.511 2.534 748,662 +0.00(+0.13%)
Jan 05, 2018 2.490 2.534 2.490 2.531 988,482 +0.05(+2.08%)
Jan 04, 2018 2.496 2.522 2.473 2.480 1,543,645 -0.01(-0.53%)
Jan 03, 2018 2.529 2.535 2.478 2.493 1,218,781 -0.02(-0.65%)
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.