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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 2.568 2.593 2.547 2.586 1,507,201 +0.08(+3.08%)
Oct 30, 2006 2.502 2.511 2.445 2.509 1,666,503 -0.04(-1.43%)
Oct 27, 2006 2.588 2.591 2.527 2.545 926,323 -0.05(-1.93%)
Oct 26, 2006 2.656 2.659 2.579 2.595 785,505 -0.03(-1.13%)
Oct 25, 2006 2.652 2.670 2.577 2.625 1,212,802 -0.03(-1.03%)
Oct 24, 2006 2.661 2.677 2.636 2.652 1,174,957 +0.01(+0.34%)
Oct 23, 2006 2.561 2.663 2.534 2.643 1,530,964 +0.07(+2.83%)
Oct 20, 2006 2.600 2.600 2.550 2.570 768,342 -0.02(-0.88%)
Oct 19, 2006 2.561 2.609 2.561 2.593 1,259,008 +0.02(+0.62%)
Oct 18, 2006 2.681 2.700 2.554 2.577 3,266,557 -0.06(-2.16%)
Oct 17, 2006 2.627 2.663 2.622 2.634 942,166 -0.04(-1.61%)
Oct 16, 2006 2.652 2.688 2.625 2.677 1,339,979 +0.03(+1.12%)
Oct 13, 2006 2.736 2.752 2.602 2.647 2,292,706 -0.08(-2.92%)
Oct 12, 2006 2.716 2.761 2.697 2.727 882,758 +0.03(+1.27%)
Oct 11, 2006 2.747 2.761 2.654 2.693 956,688 -0.08(-3.03%)
Oct 10, 2006 2.729 2.781 2.727 2.777 1,202,680 +0.05(+1.83%)
Oct 09, 2006 2.727 2.781 2.700 2.727 1,200,480 +0.04(+1.44%)
Oct 06, 2006 2.661 2.702 2.643 2.688 503,867 +0.01(+0.34%)
Oct 05, 2006 2.731 2.750 2.656 2.679 1,276,170 -0.04(-1.50%)
Oct 04, 2006 2.631 2.720 2.613 2.720 1,393,226 +0.09(+3.55%)
Oct 03, 2006 2.668 2.695 2.613 2.627 1,758,475 -0.03(-1.20%)
Oct 02, 2006 2.659 2.702 2.636 2.659 2,037,472 +0.10(+3.82%)
Sep 29, 2006 2.568 2.581 2.525 2.561 1,595,213 -0.02(-0.70%)
Sep 28, 2006 2.525 2.595 2.509 2.579 2,226,257 +0.07(+2.81%)
Sep 27, 2006 2.477 2.529 2.466 2.509 1,393,226 +0.07(+2.99%)
Sep 26, 2006 2.409 2.459 2.386 2.436 769,222 +0.07(+3.18%)
Sep 25, 2006 2.250 2.368 2.250 2.361 1,453,074 +0.06(+2.57%)
Sep 22, 2006 2.316 2.316 2.257 2.302 1,085,625 -0.01(-0.39%)
Sep 21, 2006 2.402 2.418 2.307 2.311 2,408,002 -0.12(-4.95%)
Sep 20, 2006 2.538 2.552 2.400 2.431 1,821,403 -0.10(-3.78%)
Sep 19, 2006 2.584 2.588 2.493 2.527 905,201 -0.05(-1.85%)
Sep 18, 2006 2.552 2.593 2.502 2.575 1,476,837 +0.06(+2.44%)
Sep 15, 2006 2.495 2.522 2.459 2.513 1,769,916 +0.04(+1.65%)
Sep 14, 2006 2.520 2.538 2.461 2.472 685,611 -0.05(-2.16%)
Sep 13, 2006 2.495 2.545 2.447 2.527 673,290 +0.02(+0.91%)
Sep 12, 2006 2.545 2.545 2.456 2.504 3,073,811 -0.02(-0.72%)
Sep 11, 2006 2.511 2.586 2.481 2.522 1,712,709 -0.02(-0.98%)
Sep 08, 2006 2.568 2.575 2.511 2.547 2,121,964 -0.03(-1.23%)
Sep 07, 2006 2.636 2.641 2.570 2.579 456,341 -0.03(-1.30%)
Sep 06, 2006 2.602 2.616 2.561 2.613 2,033,512 -0.02(-0.95%)
Sep 05, 2006 2.563 2.643 2.543 2.638 2,208,655 +0.14(+5.64%)
Sep 01, 2006 2.481 2.502 2.436 2.497 2,044,073 +0.01(+0.55%)
Aug 31, 2006 2.441 2.484 2.386 2.484 1,881,251 +0.09(+3.60%)
Aug 30, 2006 2.397 2.436 2.375 2.397 1,160,435 +0.03(+1.15%)
Aug 29, 2006 2.341 2.370 2.302 2.370 640,725 +0.03(+1.36%)
Aug 28, 2006 2.250 2.338 2.247 2.338 721,256 +0.07(+3.21%)
Aug 25, 2006 2.257 2.272 2.209 2.266 703,654 +0.01(+0.50%)
Aug 24, 2006 2.254 2.291 2.211 2.254 1,385,745 +0.01(+0.40%)
Aug 23, 2006 2.368 2.370 2.245 2.245 2,271,584 -0.13(-5.64%)
Aug 22, 2006 2.420 2.434 2.343 2.379 956,688 -0.06(-2.42%)
Aug 21, 2006 2.422 2.445 2.391 2.438 999,813 +0.02(+0.66%)
Aug 18, 2006 2.420 2.425 2.386 2.422 848,873 +0.02(+0.66%)
Aug 17, 2006 2.441 2.506 2.404 2.406 1,177,157 -0.01(-0.47%)
Aug 16, 2006 2.416 2.445 2.372 2.418 1,726,351 +0.03(+1.43%)
Aug 15, 2006 2.352 2.393 2.341 2.384 698,373 +0.09(+3.86%)
Aug 14, 2006 2.363 2.388 2.295 2.295 737,098 -0.05(-1.94%)
Aug 11, 2006 2.393 2.395 2.318 2.341 692,212 -0.05(-2.00%)
Aug 10, 2006 2.307 2.388 2.288 2.388 749,860 +0.08(+3.34%)
Aug 09, 2006 2.413 2.431 2.288 2.311 1,418,309 -0.05(-2.21%)
Aug 08, 2006 2.420 2.425 2.350 2.363 1,358,021 -0.03(-1.05%)
Aug 07, 2006 2.397 2.411 2.375 2.388 2,064,316 +0.03(+1.15%)
Aug 04, 2006 2.404 2.443 2.329 2.361 997,173 -0.01(-0.48%)
Aug 03, 2006 2.291 2.384 2.279 2.372 1,181,998 +0.04(+1.66%)
Aug 02, 2006 2.307 2.336 2.286 2.334 1,143,273 +0.03(+1.48%)
Aug 01, 2006 2.288 2.304 2.241 2.300 1,083,865 -0.01(-0.49%)
Jul 31, 2006 2.304 2.318 2.275 2.311 3,408,696 +0.01(+0.39%)
Jul 28, 2006 2.300 2.322 2.270 2.302 858,554 +0.04(+1.71%)
Jul 27, 2006 2.293 2.336 2.243 2.263 660,088 -0.03(-1.29%)
Jul 26, 2006 2.286 2.316 2.266 2.293 698,813 -0.01(-0.39%)
Jul 25, 2006 2.297 2.313 2.250 2.302 704,534 +0.01(+0.40%)
Jul 24, 2006 2.250 2.309 2.238 2.293 962,848 +0.07(+2.96%)
Jul 21, 2006 2.236 2.241 2.195 2.227 936,005 -0.01(-0.41%)
Jul 20, 2006 2.272 2.283 2.193 2.236 1,078,584 -0.02(-0.91%)
Jul 19, 2006 2.184 2.295 2.170 2.257 1,992,146 +0.07(+3.01%)
Jul 18, 2006 2.088 2.197 2.063 2.191 1,072,423 +0.11(+5.24%)
Jul 17, 2006 2.054 2.088 2.043 2.082 686,051 +0.02(+0.77%)
Jul 14, 2006 2.052 2.079 2.000 2.066 749,420 +0.02(+1.00%)
Jul 13, 2006 2.086 2.102 2.045 2.045 582,197 -0.09(-4.36%)
Jul 12, 2006 2.150 2.166 2.122 2.138 637,205 -0.03(-1.57%)
Jul 11, 2006 2.132 2.172 2.070 2.172 1,059,661 +0.02(+0.95%)
Jul 10, 2006 2.170 2.170 2.129 2.152 739,298 +0.02(+0.74%)
Jul 07, 2006 2.200 2.200 2.107 2.136 793,426 -0.06(-2.89%)
Jul 06, 2006 2.136 2.207 2.136 2.200 1,736,032 +0.09(+4.09%)
Jul 05, 2006 2.159 2.159 2.104 2.113 1,586,412 -0.10(-4.62%)
Jul 03, 2006 2.175 2.216 2.168 2.216 513,548 +0.10(+4.84%)
Jun 30, 2006 2.238 2.238 2.109 2.113 1,403,347 -0.07(-3.43%)
Jun 29, 2006 2.097 2.216 2.082 2.188 1,256,808 +0.11(+5.25%)
Jun 28, 2006 2.045 2.091 2.020 2.079 1,362,422 +0.07(+3.74%)
Jun 27, 2006 2.068 2.107 2.004 2.004 1,985,985 -0.04(-2.00%)
Jun 26, 2006 1.911 2.070 1.900 2.045 4,250,088 +0.14(+7.14%)
Jun 23, 2006 1.920 1.959 1.870 1.909 1,066,702 -0.00(-0.24%)
Jun 22, 2006 1.936 1.961 1.900 1.913 2,046,713 -0.03(-1.64%)
Jun 21, 2006 1.932 1.982 1.913 1.945 456,341 +0.02(+0.82%)
Jun 20, 2006 1.916 1.963 1.893 1.929 1,048,220 +0.05(+2.78%)
Jun 19, 2006 1.895 1.925 1.857 1.877 707,614 -0.01(-0.72%)
Jun 16, 2006 1.909 1.920 1.859 1.891 823,350 -0.02(-0.95%)
Jun 15, 2006 1.768 1.936 1.768 1.909 1,189,039 +0.14(+7.97%)
Jun 14, 2006 1.818 1.829 1.698 1.768 2,281,265 +0.03(+1.83%)
Jun 13, 2006 1.795 1.820 1.736 1.736 2,077,958 -0.08(-4.26%)
Jun 12, 2006 1.972 1.995 1.811 1.813 2,382,918 -0.16(-8.06%)
Jun 09, 2006 2.013 2.038 1.941 1.972 1,931,418 -0.02(-0.80%)
Jun 08, 2006 1.986 2.002 1.904 1.988 2,625,831 -0.03(-1.57%)
Jun 07, 2006 2.000 2.072 1.974 2.020 2,585,346 +0.02(+1.02%)
Jun 06, 2006 1.984 2.020 1.902 2.000 2,000,947 +0.02(+0.92%)
Jun 05, 2006 2.032 2.059 1.982 1.982 1,834,165 -0.04(-2.02%)
Jun 02, 2006 2.102 2.102 1.986 2.022 2,217,896 +0.03(+1.71%)
Jun 01, 2006 1.879 2.018 1.879 1.988 4,099,588 +0.11(+6.06%)
May 31, 2006 1.954 1.979 1.843 1.875 1,597,853 -0.02(-0.96%)
May 30, 2006 2.004 2.022 1.893 1.893 1,793,239 -0.23(-10.91%)
May 26, 2006 2.145 2.154 2.057 2.125 3,709,256 +0.05(+2.63%)
May 25, 2006 1.875 2.102 1.875 2.070 2,805,375 +0.22(+11.78%)
May 24, 2006 1.959 1.963 1.761 1.852 2,570,824 -0.10(-5.34%)
May 23, 2006 2.045 2.109 1.957 1.957 2,148,807 -0.07(-3.26%)
May 22, 2006 2.034 2.059 1.970 2.022 1,738,672 -0.17(-7.77%)
May 19, 2006 2.284 2.288 2.122 2.193 1,245,366 -0.10(-4.46%)
May 18, 2006 2.204 2.313 2.168 2.295 2,281,265 +0.13(+6.20%)
May 17, 2006 2.261 2.261 2.147 2.161 1,911,175 -0.15(-6.31%)
May 16, 2006 2.238 2.318 2.152 2.307 1,588,612 +0.14(+6.62%)
May 15, 2006 2.147 2.216 2.107 2.163 2,278,624 -0.10(-4.42%)
May 12, 2006 2.288 2.302 2.209 2.263 2,523,297 -0.12(-4.96%)
May 11, 2006 2.441 2.468 2.347 2.381 1,577,611 -0.09(-3.68%)
May 10, 2006 2.502 2.518 2.418 2.472 2,474,011 -0.04(-1.54%)
May 09, 2006 2.502 2.518 2.475 2.511 927,644 -0.01(-0.54%)
May 08, 2006 2.556 2.561 2.472 2.525 850,193 -0.03(-1.33%)
May 05, 2006 2.586 2.597 2.543 2.559 902,560 -0.02(-0.71%)
May 04, 2006 2.622 2.622 2.547 2.577 676,810 +0.02(+0.80%)
May 03, 2006 2.613 2.613 2.543 2.556 1,056,581 -0.04(-1.49%)
May 02, 2006 2.481 2.600 2.472 2.595 1,139,312 +0.11(+4.58%)
May 01, 2006 2.491 2.518 2.459 2.481 532,911 -0.01(-0.36%)
Apr 28, 2006 2.470 2.522 2.445 2.491 1,363,742 -0.03(-1.26%)
Apr 27, 2006 2.479 2.541 2.450 2.522 1,651,981 +0.02(+0.82%)
Apr 26, 2006 2.450 2.511 2.447 2.502 1,588,172 +0.05(+2.23%)
Apr 25, 2006 2.488 2.488 2.409 2.447 1,877,291 -0.05(-2.09%)
Apr 24, 2006 2.481 2.531 2.454 2.500 1,578,491 -0.03(-1.17%)
Apr 21, 2006 2.431 2.552 2.431 2.529 1,101,907 +0.07(+2.68%)
Apr 20, 2006 2.420 2.466 2.404 2.463 2,422,084 +0.04(+1.78%)
Apr 19, 2006 2.372 2.431 2.366 2.420 1,324,137 +0.07(+2.80%)
Apr 18, 2006 2.275 2.366 2.261 2.354 1,955,181 +0.09(+4.12%)
Apr 17, 2006 2.284 2.295 2.229 2.261 1,088,265 -0.01(-0.40%)
Apr 13, 2006 2.295 2.304 2.270 2.270 1,701,267 -0.02(-1.09%)
Apr 12, 2006 2.297 2.297 2.252 2.295 2,379,838 +0.00(+0.00%)
Apr 11, 2006 2.288 2.307 2.241 2.295 1,227,764 +0.01(+0.40%)
Apr 10, 2006 2.277 2.300 2.243 2.286 2,346,834 -0.04(-1.76%)
Apr 07, 2006 2.332 2.357 2.284 2.327 1,962,662 -0.03(-1.25%)
Apr 06, 2006 2.316 2.361 2.293 2.357 10,912,140 +0.05(+1.97%)
Apr 05, 2006 2.327 2.341 2.247 2.311 2,840,580 -0.02(-0.68%)
Apr 04, 2006 2.350 2.393 2.316 2.327 1,861,009 +0.01(+0.49%)
Apr 03, 2006 2.247 2.345 2.247 2.316 2,430,445 +0.08(+3.77%)
Mar 31, 2006 2.227 2.295 2.222 2.232 2,712,963 +0.03(+1.24%)
Mar 30, 2006 2.225 2.266 2.188 2.204 1,460,995 +0.01(+0.41%)
Mar 29, 2006 2.232 2.261 2.147 2.195 1,840,766 -0.05(-2.03%)
Mar 28, 2006 2.232 2.347 2.179 2.241 3,042,127 -0.05(-2.38%)
Mar 27, 2006 2.341 2.341 2.275 2.295 3,665,690 -0.09(-3.81%)
Mar 24, 2006 2.441 2.441 2.372 2.386 1,078,144 -0.04(-1.69%)
Mar 23, 2006 2.488 2.534 2.386 2.427 1,153,834 -0.05(-2.02%)
Mar 22, 2006 2.370 2.484 2.370 2.477 928,524 +0.13(+5.72%)
Mar 21, 2006 2.416 2.438 2.341 2.343 1,129,631 -0.05(-1.90%)
Mar 20, 2006 2.511 2.536 2.388 2.388 1,526,564 -0.08(-3.13%)
Mar 17, 2006 2.443 2.493 2.411 2.466 1,343,059 +0.01(+0.28%)
Mar 16, 2006 2.495 2.516 2.431 2.459 1,276,610 +0.01(+0.56%)
Mar 15, 2006 2.416 2.454 2.416 2.445 1,213,682 +0.08(+3.46%)
Mar 14, 2006 2.363 2.386 2.320 2.363 817,629 +0.00(+0.00%)
Mar 13, 2006 2.397 2.416 2.329 2.363 798,266 +0.00(+0.10%)
Mar 10, 2006 2.386 2.422 2.361 2.361 799,146 +0.00(+0.19%)
Mar 09, 2006 2.441 2.463 2.334 2.357 895,079 -0.04(-1.80%)
Mar 08, 2006 2.386 2.422 2.272 2.400 939,085 -0.01(-0.38%)
Mar 07, 2006 2.475 2.475 2.313 2.409 1,141,512 -0.08(-3.20%)
Mar 06, 2006 2.584 2.597 2.488 2.488 1,248,887 -0.11(-4.28%)
Mar 03, 2006 2.588 2.616 2.550 2.600 1,463,195 +0.00(+0.17%)
Mar 02, 2006 2.561 2.659 2.547 2.595 1,041,619 +0.05(+1.96%)
Mar 01, 2006 2.488 2.568 2.470 2.545 1,283,651 +0.06(+2.28%)
Feb 28, 2006 2.495 2.543 2.454 2.488 347,646 -0.01(-0.27%)
Feb 27, 2006 2.450 2.518 2.434 2.495 1,078,144 +0.05(+2.14%)
Feb 24, 2006 2.454 2.468 2.431 2.443 882,318 +0.00(+0.00%)
Feb 23, 2006 2.409 2.472 2.409 2.443 986,171 +0.02(+0.84%)
Feb 22, 2006 2.370 2.431 2.357 2.422 1,473,757 +0.08(+3.29%)
Feb 21, 2006 2.500 2.522 2.329 2.345 2,066,516 -0.06(-2.46%)
Feb 17, 2006 2.416 2.427 2.368 2.404 1,389,265 +0.01(+0.28%)
Feb 16, 2006 2.425 2.456 2.345 2.397 4,492,121 -0.02(-0.85%)
Feb 15, 2006 2.438 2.475 2.406 2.418 2,688,319 +0.03(+1.33%)
Feb 14, 2006 2.406 2.434 2.363 2.386 1,595,213 -0.02(-0.85%)
Feb 13, 2006 2.472 2.475 2.386 2.406 3,846,114 -0.08(-3.29%)
Feb 10, 2006 2.375 2.516 2.372 2.488 3,025,404 +0.19(+8.09%)
Feb 09, 2006 2.291 2.357 2.279 2.302 891,559 +0.01(+0.40%)
Feb 08, 2006 2.236 2.338 2.236 2.293 2,488,533 +0.11(+4.89%)
Feb 07, 2006 2.157 2.202 2.147 2.186 1,506,761 -0.02(-0.93%)
Feb 06, 2006 2.166 2.216 2.163 2.207 1,291,132 +0.06(+2.97%)
Feb 03, 2006 2.122 2.188 2.107 2.143 2,468,290 -0.00(-0.11%)
Feb 02, 2006 2.159 2.172 2.113 2.145 1,339,979 +0.04(+2.05%)
Feb 01, 2006 2.111 2.138 2.061 2.102 1,306,534 -0.00(-0.22%)
Jan 31, 2006 2.091 2.111 2.032 2.107 1,719,750 -0.04(-2.01%)
Jan 30, 2006 2.113 2.159 2.088 2.150 1,261,208 -0.02(-0.73%)
Jan 27, 2006 2.222 2.245 2.136 2.166 1,430,631 -0.04(-1.95%)
Jan 26, 2006 2.227 2.272 2.200 2.209 1,541,966 +0.00(+0.10%)
Jan 25, 2006 2.195 2.257 2.188 2.207 1,270,009 +0.00(+0.21%)
Jan 24, 2006 2.166 2.213 2.152 2.202 679,890 +0.04(+1.89%)
Jan 23, 2006 2.079 2.163 2.041 2.161 1,177,157 +0.09(+4.16%)
Jan 20, 2006 2.104 2.125 2.052 2.075 932,924 -0.02(-0.76%)
Jan 19, 2006 2.002 2.091 2.000 2.091 1,104,107 +0.13(+6.85%)
Jan 18, 2006 2.020 2.027 1.945 1.957 1,020,496 -0.04(-2.16%)
Jan 17, 2006 2.007 2.034 1.945 2.000 1,479,037 +0.01(+0.69%)
Jan 13, 2006 2.025 2.038 1.986 1.986 499,466 -0.07(-3.32%)
Jan 12, 2006 2.057 2.077 2.007 2.054 665,369 +0.02(+1.01%)
Jan 11, 2006 2.011 2.061 2.011 2.034 701,013 +0.04(+2.17%)
Jan 10, 2006 1.988 2.020 1.968 1.991 1,462,315 -0.06(-2.99%)
Jan 09, 2006 2.045 2.066 2.000 2.052 1,809,082 +0.00(+0.11%)
Jan 06, 2006 1.995 2.057 1.977 2.050 1,677,504 +0.07(+3.56%)
Jan 05, 2006 1.925 1.997 1.918 1.979 1,918,216 +0.06(+2.96%)
Jan 04, 2006 1.859 1.938 1.852 1.922 1,296,853 +0.06(+3.42%)
Jan 03, 2006 1.818 1.870 1.818 1.859 1,920,416 +0.15(+8.63%)
Dec 30, 2005 1.745 1.759 1.700 1.711 433,017 -0.02(-1.44%)
Dec 29, 2005 1.718 1.763 1.718 1.736 227,950 +0.02(+1.46%)
Dec 28, 2005 1.709 1.718 1.693 1.711 425,096 -0.02(-0.92%)
Dec 27, 2005 1.741 1.747 1.704 1.727 361,728 -0.01(-0.78%)
Dec 23, 2005 1.747 1.777 1.729 1.741 433,017 -0.00(-0.26%)
Dec 22, 2005 1.775 1.786 1.729 1.745 655,687 -0.02(-1.16%)
Dec 21, 2005 1.775 1.784 1.747 1.766 834,791 +0.00(+0.13%)
Dec 20, 2005 1.688 1.763 1.682 1.763 1,107,628 +0.10(+5.87%)
Dec 19, 2005 1.757 1.770 1.636 1.666 1,802,041 -0.10(-5.42%)
Dec 16, 2005 1.736 1.807 1.734 1.761 1,862,769 +0.02(+1.04%)
Dec 15, 2005 1.729 1.743 1.682 1.743 1,919,976 +0.00(+0.00%)
Dec 14, 2005 1.807 1.813 1.718 1.743 1,184,198 -0.10(-5.19%)
Dec 13, 2005 1.763 1.843 1.743 1.838 2,011,949 +0.08(+4.52%)
Dec 12, 2005 1.752 1.761 1.734 1.759 2,320,430 -0.02(-1.28%)
Dec 09, 2005 1.766 1.786 1.752 1.782 959,768 -0.00(-0.13%)
Dec 08, 2005 1.788 1.802 1.759 1.784 1,517,323 -0.03(-1.88%)
Dec 07, 2005 1.882 1.893 1.807 1.818 2,160,689 -0.09(-4.76%)
Dec 06, 2005 1.907 1.932 1.854 1.909 3,003,401 +0.03(+1.82%)
Dec 05, 2005 1.934 1.934 1.854 1.875 1,124,790 -0.07(-3.73%)
Dec 02, 2005 1.984 1.988 1.943 1.947 904,761 -0.03(-1.61%)
Dec 01, 2005 1.954 1.991 1.952 1.979 792,106 +0.00(+0.23%)
Nov 30, 2005 1.922 1.977 1.900 1.975 1,022,256 +0.04(+2.00%)
Nov 29, 2005 1.932 1.961 1.932 1.936 735,338 +0.01(+0.71%)
Nov 28, 2005 1.954 1.972 1.902 1.922 1,183,318 +0.02(+1.20%)
Nov 25, 2005 1.888 1.920 1.888 1.900 1,320,616 +0.07(+3.85%)
Nov 23, 2005 1.766 1.829 1.766 1.829 2,282,585 +0.07(+3.74%)
Nov 22, 2005 1.702 1.777 1.700 1.763 1,736,032 +0.01(+0.78%)
Nov 21, 2005 1.763 1.786 1.738 1.750 1,575,850 +0.00(+0.00%)
Nov 18, 2005 1.770 1.777 1.720 1.750 3,147,301 -0.02(-1.28%)
Nov 17, 2005 1.766 1.804 1.766 1.772 3,880,879 +0.07(+4.00%)
Nov 16, 2005 1.745 1.770 1.654 1.704 3,256,875 -0.04(-2.34%)
Nov 15, 2005 1.738 1.766 1.732 1.745 399,133 +0.01(+0.39%)
Nov 14, 2005 1.750 1.782 1.713 1.738 804,427 -0.07(-3.65%)
Nov 11, 2005 1.804 1.843 1.722 1.804 1,302,134 -0.01(-0.38%)
Nov 10, 2005 1.784 1.829 1.782 1.811 1,996,987 +0.04(+2.05%)
Nov 09, 2005 1.816 1.836 1.766 1.775 1,102,347 -0.03(-1.39%)
Nov 08, 2005 1.800 1.827 1.768 1.800 876,597 -0.02(-1.12%)
Nov 07, 2005 1.829 1.866 1.795 1.820 1,131,391 +0.03(+1.39%)
Nov 04, 2005 1.807 1.841 1.757 1.795 1,054,381 +0.00(+0.00%)
Nov 03, 2005 1.777 1.802 1.759 1.795 1,107,628 +0.03(+1.54%)
Nov 02, 2005 1.750 1.782 1.718 1.768 939,525 +0.04(+2.37%)
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.