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, 2018 2.447 2.450 2.347 2.412 1,197,018 -0.02(-0.85%)
Oct 30, 2018 2.330 2.437 2.323 2.433 1,276,023 +0.09(+3.67%)
Oct 29, 2018 2.474 2.485 2.333 2.347 2,322,481 -0.05(-2.01%)
Oct 26, 2018 2.333 2.395 2.320 2.395 1,997,727 +0.08(+3.42%)
Oct 25, 2018 2.271 2.340 2.258 2.316 1,008,482 +0.07(+3.06%)
Oct 24, 2018 2.337 2.337 2.244 2.247 1,124,361 -0.08(-3.54%)
Oct 23, 2018 2.320 2.357 2.297 2.330 1,183,994 -0.02(-1.02%)
Oct 22, 2018 2.354 2.375 2.326 2.354 1,401,768 +0.05(+2.24%)
Oct 19, 2018 2.292 2.311 2.261 2.302 1,286,391 +0.03(+1.36%)
Oct 18, 2018 2.330 2.330 2.261 2.271 1,480,114 -0.07(-2.80%)
Oct 17, 2018 2.306 2.378 2.285 2.337 1,800,764 -0.00(-0.15%)
Oct 16, 2018 2.412 2.419 2.328 2.340 2,199,255 -0.02(-0.87%)
Oct 15, 2018 2.326 2.409 2.320 2.361 1,688,273 +0.03(+1.18%)
Oct 12, 2018 2.326 2.338 2.261 2.333 881,034 +0.05(+2.11%)
Oct 11, 2018 2.323 2.368 2.285 2.285 2,430,227 -0.00(-0.15%)
Oct 10, 2018 2.344 2.364 2.268 2.289 2,629,329 -0.10(-4.04%)
Oct 09, 2018 2.368 2.412 2.340 2.385 1,682,412 +0.04(+1.76%)
Oct 08, 2018 2.333 2.386 2.306 2.344 3,523,756 +0.22(+10.19%)
Oct 05, 2018 2.134 2.151 2.085 2.127 1,141,973 +0.03(+1.64%)
Oct 04, 2018 2.061 2.120 2.024 2.092 1,922,621 +0.04(+1.84%)
Oct 03, 2018 2.151 2.158 2.041 2.055 1,805,492 +0.07(+3.29%)
Oct 02, 2018 1.903 2.005 1.903 1.989 1,886,101 +0.18(+10.10%)
Oct 01, 2018 1.814 1.821 1.779 1.807 970,625 -0.01(-0.38%)
Sep 28, 2018 1.807 1.848 1.807 1.814 1,031,263 -0.01(-0.75%)
Sep 27, 2018 1.803 1.858 1.796 1.827 1,029,932 +0.04(+2.51%)
Sep 26, 2018 1.824 1.834 1.779 1.783 1,058,801 -0.03(-1.71%)
Sep 25, 2018 1.772 1.824 1.762 1.814 1,146,596 +0.01(+0.38%)
Sep 24, 2018 1.876 1.886 1.803 1.807 707,738 -0.07(-3.85%)
Sep 21, 2018 1.841 1.910 1.838 1.879 1,382,282 +0.03(+1.49%)
Sep 20, 2018 1.827 1.884 1.814 1.851 2,343,129 +0.06(+3.46%)
Sep 19, 2018 1.772 1.807 1.759 1.790 795,325 +0.01(+0.77%)
Sep 18, 2018 1.752 1.790 1.726 1.776 1,070,575 +0.02(+0.98%)
Sep 17, 2018 1.669 1.765 1.669 1.759 1,213,708 +0.08(+4.93%)
Sep 14, 2018 1.666 1.686 1.638 1.676 508,221 +0.02(+1.25%)
Sep 13, 2018 1.690 1.693 1.645 1.655 911,138 -0.04(-2.63%)
Sep 12, 2018 1.717 1.728 1.697 1.700 692,422 +0.01(+0.61%)
Sep 11, 2018 1.714 1.721 1.686 1.690 888,859 -0.07(-3.73%)
Sep 10, 2018 1.769 1.783 1.729 1.755 1,006,145 -0.01(-0.39%)
Sep 07, 2018 1.779 1.803 1.729 1.762 808,389 +0.02(+1.39%)
Sep 06, 2018 1.700 1.745 1.683 1.738 1,007,517 +0.03(+1.81%)
Sep 05, 2018 1.686 1.726 1.679 1.707 961,945 +0.01(+0.81%)
Sep 04, 2018 1.679 1.721 1.676 1.693 1,046,167 -0.04(-2.57%)
Aug 31, 2018 1.738 1.738 1.738 0 +0.07(+3.91%)
Aug 30, 2018 1.690 1.697 1.648 1.673 930,423 -0.04(-2.21%)
Aug 29, 2018 1.686 1.738 1.676 1.710 1,025,512 +0.05(+2.90%)
Aug 28, 2018 1.697 1.697 1.641 1.662 1,083,701 -0.04(-2.62%)
Aug 27, 2018 1.645 1.717 1.645 1.707 1,309,626 +0.08(+5.08%)
Aug 24, 2018 1.662 1.676 1.617 1.624 1,422,382 -0.03(-1.67%)
Aug 23, 2018 1.721 1.721 1.652 1.652 1,249,920 -0.09(-4.95%)
Aug 22, 2018 1.704 1.747 1.676 1.738 2,058,080 +0.00(+0.00%)
Aug 21, 2018 1.821 1.834 1.726 1.738 1,307,716 -0.10(-5.61%)
Aug 20, 2018 1.831 1.848 1.814 1.841 944,005 +0.01(+0.38%)
Aug 17, 2018 1.814 1.860 1.810 1.834 2,218,858 -0.01(-0.56%)
Aug 16, 2018 1.807 1.862 1.796 1.845 2,099,529 +0.06(+3.28%)
Aug 15, 2018 1.803 1.814 1.779 1.786 2,803,598 +0.01(+0.58%)
Aug 14, 2018 1.741 1.793 1.724 1.776 1,395,003 +0.05(+2.79%)
Aug 13, 2018 1.676 1.728 1.673 1.728 1,784,463 +0.01(+0.80%)
Aug 10, 2018 1.734 1.741 1.704 1.714 2,772,700 -0.10(-5.50%)
Aug 09, 2018 1.851 1.851 1.783 1.814 1,642,001 -0.06(-2.95%)
Aug 08, 2018 1.917 1.931 1.862 1.869 1,116,333 -0.03(-1.45%)
Aug 07, 2018 1.975 1.975 1.896 1.896 1,383,517 -0.08(-3.84%)
Aug 06, 2018 1.968 1.986 1.962 1.972 705,736 +0.01(+0.53%)
Aug 03, 2018 1.934 1.968 1.917 1.962 567,499 +0.05(+2.70%)
Aug 02, 2018 1.900 1.927 1.879 1.910 521,626 +0.00(+0.18%)
Aug 01, 2018 1.872 1.913 1.858 1.907 1,614,535 +0.03(+1.84%)
Jul 31, 2018 1.896 1.931 1.862 1.872 2,246,785 -0.05(-2.68%)
Jul 30, 2018 1.962 1.962 1.917 1.924 893,781 -0.03(-1.58%)
Jul 27, 2018 1.986 1.996 1.934 1.955 1,136,452 -0.01(-0.70%)
Jul 26, 2018 1.982 1.994 1.943 1.968 2,205,906 -0.02(-0.87%)
Jul 25, 2018 1.982 1.999 1.970 1.986 1,216,428 +0.03(+1.41%)
Jul 24, 2018 1.941 1.975 1.939 1.958 1,588,903 +0.04(+2.15%)
Jul 23, 2018 1.931 1.944 1.893 1.917 1,589,778 -0.03(-1.42%)
Jul 20, 2018 1.920 1.965 1.917 1.944 1,446,247 +0.11(+6.00%)
Jul 19, 2018 1.807 1.834 1.805 1.834 1,120,869 +0.00(+0.00%)
Jul 18, 2018 1.834 1.851 1.822 1.834 1,101,914 +0.00(+0.00%)
Jul 17, 2018 1.845 1.851 1.821 1.834 1,343,370 -0.01(-0.37%)
Jul 16, 2018 1.869 1.882 1.834 1.841 1,195,321 -0.05(-2.73%)
Jul 13, 2018 1.900 1.910 1.855 1.893 914,947 -0.03(-1.79%)
Jul 12, 2018 1.958 1.958 1.919 1.927 1,062,622 -0.00(-0.18%)
Jul 11, 2018 1.979 1.999 1.927 1.931 626,356 -0.07(-3.44%)
Jul 10, 2018 1.968 2.006 1.962 1.999 1,197,770 +0.04(+2.11%)
Jul 09, 2018 1.989 2.003 1.951 1.958 905,957 -0.01(-0.52%)
Jul 06, 2018 1.944 1.975 1.934 1.968 418,587 +0.01(+0.53%)
Jul 05, 2018 1.989 1.989 1.941 1.958 807,956 -0.00(-0.18%)
Jul 03, 2018 1.962 1.962 1.962 0 +0.03(+1.79%)
Jul 02, 2018 1.903 1.931 1.889 1.927 838,726 +0.01(+0.36%)
Jun 29, 2018 1.889 1.927 1.879 1.920 790,981 +0.04(+2.01%)
Jun 28, 2018 1.869 1.893 1.860 1.882 691,655 +0.03(+1.86%)
Jun 27, 2018 1.934 1.938 1.834 1.848 2,098,715 -0.11(-5.46%)
Jun 26, 2018 1.975 1.982 1.948 1.955 751,468 -0.02(-0.87%)
Jun 25, 2018 1.972 1.986 1.941 1.972 808,128 +0.02(+1.24%)
Jun 22, 2018 1.972 1.986 1.920 1.948 1,512,484 -0.02(-0.88%)
Jun 21, 2018 2.058 2.058 1.962 1.965 1,208,952 -0.09(-4.35%)
Jun 20, 2018 2.048 2.082 2.020 2.055 1,489,252 +0.04(+2.23%)
Jun 19, 2018 1.972 2.041 1.968 2.010 1,423,608 +0.02(+1.21%)
Jun 18, 2018 2.010 2.013 1.968 1.986 1,097,285 -0.06(-2.98%)
Jun 15, 2018 2.050 2.009 2.047 1,666,164 -0.00(-0.17%)
Jun 14, 2018 2.108 2.132 2.047 2.050 1,681,869 -0.05(-2.29%)
Jun 13, 2018 2.047 2.108 2.016 2.098 5,058,531 +0.07(+3.38%)
Jun 12, 2018 2.043 2.062 2.012 2.029 1,189,716 -0.01(-0.67%)
Jun 11, 2018 2.091 2.127 2.040 2.043 1,193,958 -0.04(-1.97%)
Jun 08, 2018 2.095 2.108 1.978 2.084 2,566,916 +0.12(+5.92%)
Jun 07, 2018 1.981 1.985 1.875 1.968 2,550,481 -0.05(-2.55%)
Jun 06, 2018 1.985 2.019 2,727,900 -0.07(-3.28%)
Jun 05, 2018 2.177 2.194 2.081 2.088 1,781,315 -0.09(-4.25%)
Jun 04, 2018 2.170 2.187 2.125 2.180 1,013,625 +0.04(+1.92%)
Jun 01, 2018 2.218 2.235 2.095 2.139 1,886,758 -0.01(-0.32%)
May 31, 2018 2.160 2.175 2.132 2.146 798,619 -0.01(-0.48%)
May 30, 2018 2.177 2.180 2.119 2.156 1,653,209 -0.00(-0.16%)
May 29, 2018 2.177 2.221 2.137 2.160 2,485,970 -0.14(-6.11%)
May 25, 2018 2.300 2.300 2.300 0 -0.03(-1.47%)
May 24, 2018 2.341 2.348 2.314 2.335 1,375,892 -0.03(-1.30%)
May 23, 2018 2.341 2.391 2.335 2.365 2,279,780 +0.03(+1.32%)
May 22, 2018 2.304 2.348 2.276 2.335 1,216,889 +0.09(+3.81%)
May 21, 2018 2.211 2.266 2.211 2.249 1,559,160 +0.08(+3.63%)
May 18, 2018 2.163 2.185 2.149 2.170 2,315,640 -0.05(-2.47%)
May 17, 2018 2.280 2.281 2.208 2.225 1,738,504 -0.06(-2.70%)
May 16, 2018 2.287 2.341 2.270 2.287 2,524,146 +0.05(+2.39%)
May 15, 2018 2.226 2.247 2.178 2.233 1,818,830 -0.09(-3.96%)
May 14, 2018 2.397 2.428 2.305 2.325 1,905,663 -0.09(-3.68%)
May 11, 2018 2.469 2.476 2.387 2.414 1,442,053 -0.04(-1.67%)
May 10, 2018 2.377 2.482 2.377 2.455 1,864,935 +0.11(+4.51%)
May 09, 2018 2.390 2.394 2.339 2.349 1,596,049 -0.06(-2.41%)
May 08, 2018 2.455 2.455 2.387 2.407 1,224,374 -0.05(-1.95%)
May 07, 2018 2.499 2.503 2.447 2.455 825,281 -0.04(-1.78%)
May 04, 2018 2.465 2.523 2.458 2.499 1,196,719 +0.01(+0.55%)
May 03, 2018 2.496 2.506 2.443 2.486 754,379 -0.02(-0.68%)
May 02, 2018 2.540 2.554 2.496 2.503 1,988,646 -0.06(-2.53%)
May 01, 2018 2.619 2.619 2.556 2.568 321,264 -0.05(-1.96%)
Apr 30, 2018 2.646 2.655 2.616 2.619 584,360 -0.01(-0.52%)
Apr 27, 2018 2.619 2.643 2.609 2.633 1,050,323 +0.06(+2.25%)
Apr 26, 2018 2.527 2.575 2.506 2.575 1,604,756 +0.11(+4.43%)
Apr 25, 2018 2.472 2.472 2.421 2.465 1,234,261 -0.02(-0.69%)
Apr 24, 2018 2.523 2.533 2.465 2.482 1,085,712 -0.03(-1.22%)
Apr 23, 2018 2.493 2.528 2.462 2.513 1,084,450 +0.00(+0.00%)
Apr 20, 2018 2.534 2.534 2.503 2.513 1,816,607 -0.04(-1.60%)
Apr 19, 2018 2.517 2.564 2.506 2.554 2,194,007 -0.01(-0.27%)
Apr 18, 2018 2.592 2.598 2.540 2.561 1,445,643 +0.02(+0.81%)
Apr 17, 2018 2.486 2.575 2.462 2.540 2,517,164 +0.07(+2.90%)
Apr 16, 2018 2.523 2.527 2.448 2.469 1,781,999 -0.06(-2.30%)
Apr 13, 2018 2.633 2.643 2.523 2.527 2,611,340 -0.12(-4.52%)
Apr 12, 2018 2.670 2.684 2.643 2.646 1,333,246 +0.00(+0.13%)
Apr 11, 2018 2.558 2.650 2.558 2.643 1,380,414 +0.08(+3.20%)
Apr 10, 2018 2.499 2.578 2.482 2.561 2,148,690 +0.04(+1.49%)
Apr 09, 2018 2.636 2.636 2.517 2.523 1,036,385 -0.11(-4.27%)
Apr 06, 2018 2.663 2.670 2.619 2.636 1,110,377 -0.05(-2.03%)
Apr 05, 2018 2.704 2.721 2.674 2.691 1,030,428 +0.04(+1.55%)
Apr 04, 2018 2.629 2.665 2.604 2.650 855,176 -0.02(-0.64%)
Apr 03, 2018 2.691 2.698 2.660 2.667 596,447 -0.02(-0.64%)
Apr 02, 2018 2.694 2.718 2.658 2.684 817,072 +0.00(+0.00%)
Mar 29, 2018 2.684 2.684 2.684 0 +0.04(+1.42%)
Mar 28, 2018 2.657 2.687 2.595 2.646 1,806,415 -0.07(-2.52%)
Mar 27, 2018 2.749 2.771 2.701 2.715 1,378,812 -0.06(-2.33%)
Mar 26, 2018 2.766 2.790 2.735 2.779 646,430 +0.04(+1.50%)
Mar 23, 2018 2.803 2.814 2.735 2.738 1,687,926 -0.07(-2.43%)
Mar 22, 2018 2.831 2.858 2.790 2.807 1,215,339 -0.04(-1.32%)
Mar 21, 2018 2.824 2.851 2.817 2.844 820,317 +0.04(+1.46%)
Mar 20, 2018 2.851 2.851 2.797 2.803 795,388 -0.03(-1.08%)
Mar 19, 2018 2.838 2.863 2.820 2.834 1,085,703 -0.00(-0.12%)
Mar 16, 2018 2.786 2.838 2.766 2.838 2,668,782 +0.06(+2.34%)
Mar 15, 2018 2.786 2.800 2.761 2.773 1,180,096 -0.02(-0.85%)
Mar 14, 2018 2.848 2.855 2.783 2.797 1,238,648 -0.05(-1.68%)
Mar 13, 2018 2.848 2.889 2.831 2.844 1,977,394 +0.04(+1.59%)
Mar 12, 2018 2.793 2.831 2.783 2.800 1,490,923 +0.06(+2.12%)
Mar 09, 2018 2.738 2.749 2.718 2.742 1,113,540 +0.06(+2.29%)
Mar 08, 2018 2.653 2.711 2.629 2.680 1,019,502 +0.03(+1.16%)
Mar 07, 2018 2.619 2.650 1,119,544 -0.02(-0.77%)
Mar 06, 2018 2.721 2.721 2.663 2.670 1,463,198 -0.02(-0.76%)
Mar 05, 2018 2.663 2.698 2.650 2.691 1,488,533 +0.00(+0.13%)
Mar 02, 2018 2.657 2.698 2.615 2.687 1,625,895 +0.02(+0.90%)
Mar 01, 2018 2.674 2.711 2.650 2.663 1,741,438 -0.02(-0.64%)
Feb 28, 2018 2.752 2.756 2.680 2.680 1,158,664 -0.01(-0.51%)
Feb 27, 2018 2.776 2.803 2.686 2.694 1,426,514 -0.09(-3.07%)
Feb 26, 2018 2.774 2.814 2.749 2.779 1,273,780 +0.08(+2.91%)
Feb 23, 2018 2.657 2.704 2.631 2.701 1,384,218 +0.10(+3.67%)
Feb 22, 2018 2.616 2.605 854,227 +0.04(+1.46%)
Feb 21, 2018 2.612 2.616 2.568 2.568 672,743 -0.03(-1.18%)
Feb 20, 2018 2.564 2.607 2.558 2.598 616,156 +0.01(+0.53%)
Feb 16, 2018 2.585 2.585 2.585 0 -0.02(-0.79%)
Feb 15, 2018 2.612 2.616 2.568 2.605 1,360,183 +0.01(+0.53%)
Feb 14, 2018 2.493 2.602 2.493 2.592 1,135,139 +0.09(+3.55%)
Feb 13, 2018 2.503 2.527 2.489 2.503 447,043 -0.01(-0.27%)
Feb 12, 2018 2.465 2.518 2.438 2.510 792,580 +0.06(+2.37%)
Feb 09, 2018 2.448 2.469 2.383 2.452 1,591,029 +0.04(+1.70%)
Feb 08, 2018 2.503 2.506 2.407 2.411 1,587,292 -0.07(-2.75%)
Feb 07, 2018 2.493 2.503 2.455 2.479 1,637,325 -0.03(-1.36%)
Feb 06, 2018 2.435 2.540 2.414 2.513 1,248,737 +0.03(+1.38%)
Feb 05, 2018 2.530 2.554 2.441 2.479 1,333,474 -0.08(-2.94%)
Feb 02, 2018 2.578 2.588 2.547 2.554 1,159,279 -0.10(-3.73%)
Feb 01, 2018 2.684 2.691 2.653 2.653 917,700 +0.01(+0.26%)
Jan 31, 2018 2.687 2.694 2.633 2.646 1,497,955 +0.01(+0.39%)
Jan 30, 2018 2.646 2.646 2.598 2.636 918,897 -0.01(-0.52%)
Jan 29, 2018 2.619 2.674 2.616 2.650 1,526,022 +0.01(+0.52%)
Jan 26, 2018 2.588 2.639 2.575 2.636 2,341,821 +0.04(+1.71%)
Jan 25, 2018 2.571 2.643 2.547 2.592 1,365,762 +0.04(+1.47%)
Jan 24, 2018 2.503 2.571 2.482 2.554 3,127,844 +0.12(+4.76%)
Jan 23, 2018 2.400 2.438 2.397 2.438 1,344,559 -0.01(-0.28%)
Jan 22, 2018 2.472 2.472 2.428 2.445 1,048,507 -0.01(-0.42%)
Jan 19, 2018 2.421 2.460 2.411 2.455 2,103,235 +0.05(+2.28%)
Jan 18, 2018 2.441 2.465 2.397 2.400 1,469,895 -0.03(-1.40%)
Jan 17, 2018 2.455 2.482 2.431 2.435 1,909,099 -0.06(-2.33%)
Jan 16, 2018 2.493 2.520 2.489 2.493 3,194,312 +0.00(+0.14%)
Jan 12, 2018 2.489 2.489 2.489 0 -0.06(-2.41%)
Jan 11, 2018 2.530 2.558 2.513 2.551 1,335,047 -0.00(-0.13%)
Jan 10, 2018 2.561 2.554 1,463,783 +0.04(+1.63%)
Jan 09, 2018 2.527 2.530 2.499 2.513 895,012 -0.03(-1.34%)
Jan 08, 2018 2.540 2.554 2.523 2.547 744,893 +0.00(+0.13%)
Jan 05, 2018 2.503 2.547 2.503 2.544 983,506 +0.05(+2.08%)
Jan 04, 2018 2.509 2.535 2.486 2.492 1,535,874 -0.01(-0.53%)
Jan 03, 2018 2.542 2.548 2.490 2.505 1,212,645 -0.02(-0.65%)
Jan 02, 2018 2.535 2.538 2.512 2.522 794,321 +0.01(+0.26%)
Dec 29, 2017 2.515 2.515 2.515 0 +0.04(+1.46%)
Dec 28, 2017 2.456 2.494 2.444 2.479 1,015,146 +0.05(+1.90%)
Dec 27, 2017 2.453 2.456 2.423 2.433 726,876 +0.02(+0.96%)
Dec 26, 2017 2.406 2.436 2.403 2.410 909,323 +0.04(+1.67%)
Dec 22, 2017 2.370 2.380 2.344 2.370 561,568 -0.00(-0.14%)
Dec 21, 2017 2.317 2.380 2.308 2.373 1,508,308 +0.08(+3.45%)
Dec 20, 2017 2.265 2.314 2.265 2.294 1,028,047 +0.05(+2.35%)
Dec 19, 2017 2.271 2.288 2.232 2.242 2,328,582 -0.07(-2.86%)
Dec 18, 2017 2.340 2.344 2.301 2.308 1,486,469 -0.01(-0.29%)
Dec 15, 2017 2.294 2.321 2.271 2.314 1,201,728 +0.07(+2.93%)
Dec 14, 2017 2.268 2.291 2.238 2.248 1,482,486 -0.07(-3.12%)
Dec 13, 2017 2.357 2.367 2.294 2.321 2,668,316 +0.01(+0.28%)
Dec 12, 2017 2.258 2.334 2.239 2.314 2,588,551 +0.02(+0.86%)
Dec 11, 2017 2.317 2.334 2.261 2.294 1,089,516 -0.02(-0.85%)
Dec 08, 2017 2.314 2.336 2.301 2.314 1,544,601 +0.04(+1.74%)
Dec 07, 2017 2.215 2.281 2.209 2.275 1,525,141 -0.07(-2.82%)
Dec 06, 2017 2.354 2.354 2.314 2.340 943,909 +0.02(+0.85%)
Dec 05, 2017 2.413 2.413 2.314 2.321 1,221,904 -0.07(-3.03%)
Dec 04, 2017 2.383 2.410 2.370 2.393 1,572,316 +0.01(+0.55%)
Dec 01, 2017 2.347 2.395 2.344 2.380 1,970,804 +0.08(+3.59%)
Nov 30, 2017 2.387 2.397 2.288 2.298 6,790,506 -0.16(-6.44%)
Nov 29, 2017 2.472 2.492 2.436 2.456 1,297,127 -0.02(-0.80%)
Nov 28, 2017 2.472 2.518 2.462 2.476 1,762,526 +0.05(+2.04%)
Nov 27, 2017 2.486 2.486 2.421 2.426 2,158,906 -0.12(-4.79%)
Nov 24, 2017 2.591 2.614 2.528 2.548 1,334,795 +0.07(+2.66%)
Nov 22, 2017 2.410 2.509 2.406 2.482 1,180,250 +0.11(+4.58%)
Nov 21, 2017 2.400 2.403 2.364 2.373 878,420 -0.03(-1.10%)
Nov 20, 2017 2.357 2.406 2.357 2.400 728,839 +0.03(+1.11%)
Nov 17, 2017 2.360 2.393 2.337 2.373 1,137,392 -0.01(-0.41%)
Nov 16, 2017 2.380 2.410 2.347 2.383 961,015 +0.04(+1.54%)
Nov 15, 2017 2.324 2.397 2.324 2.347 1,142,649 +0.02(+0.85%)
Nov 14, 2017 2.360 2.360 2.304 2.327 2,189,363 -0.07(-2.75%)
Nov 13, 2017 2.413 2.413 2.357 2.393 916,258 -0.01(-0.55%)
Nov 10, 2017 2.420 2.446 2.397 2.406 1,490,947 -0.02(-0.95%)
Nov 09, 2017 2.429 2.446 2.416 2.429 1,270,611 -0.02(-0.67%)
Nov 08, 2017 2.456 2.466 2.397 2.446 1,434,456 +0.03(+1.23%)
Nov 07, 2017 2.472 2.476 2.413 2.416 1,481,479 -0.09(-3.68%)
Nov 06, 2017 2.476 2.518 2.459 2.509 4,372,471 +0.06(+2.56%)
Nov 03, 2017 2.505 2.535 2.439 2.446 3,385,254 -0.03(-1.20%)
Nov 02, 2017 2.518 2.518 2.426 2.476 1,394,880 -0.03(-1.31%)
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.