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 )

7.005 -0.185 (-2.57%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 2.581 2.606 2.560 2.599 1,499,614 +0.08(+3.08%)
Oct 30, 2006 2.515 2.524 2.458 2.521 1,658,113 -0.04(-1.43%)
Oct 27, 2006 2.601 2.604 2.540 2.558 921,660 -0.05(-1.93%)
Oct 26, 2006 2.670 2.672 2.592 2.608 781,550 -0.03(-1.13%)
Oct 25, 2006 2.665 2.684 2.590 2.638 1,206,697 -0.03(-1.03%)
Oct 24, 2006 2.674 2.690 2.649 2.665 1,169,042 +0.01(+0.34%)
Oct 23, 2006 2.574 2.677 2.547 2.656 1,523,257 +0.07(+2.83%)
Oct 20, 2006 2.613 2.613 2.563 2.583 764,474 -0.02(-0.88%)
Oct 19, 2006 2.574 2.622 2.574 2.606 1,252,670 +0.02(+0.62%)
Oct 18, 2006 2.695 2.714 2.567 2.590 3,250,113 -0.06(-2.16%)
Oct 17, 2006 2.640 2.677 2.636 2.647 937,423 -0.04(-1.61%)
Oct 16, 2006 2.665 2.702 2.638 2.690 1,333,233 +0.03(+1.12%)
Oct 13, 2006 2.750 2.766 2.615 2.661 2,281,165 -0.08(-2.92%)
Oct 12, 2006 2.729 2.775 2.711 2.741 878,314 +0.03(+1.27%)
Oct 11, 2006 2.761 2.775 2.668 2.706 951,872 -0.08(-3.03%)
Oct 10, 2006 2.743 2.796 2.741 2.791 1,196,626 +0.05(+1.83%)
Oct 09, 2006 2.741 2.796 2.713 2.741 1,194,437 +0.04(+1.44%)
Oct 06, 2006 2.674 2.716 2.656 2.702 501,330 +0.01(+0.34%)
Oct 05, 2006 2.745 2.764 2.670 2.693 1,269,746 -0.04(-1.50%)
Oct 04, 2006 2.645 2.734 2.627 2.734 1,386,212 +0.09(+3.55%)
Oct 03, 2006 2.681 2.709 2.627 2.640 1,749,623 -0.03(-1.20%)
Oct 02, 2006 2.672 2.716 2.649 2.672 2,027,215 +0.10(+3.82%)
Sep 29, 2006 2.581 2.595 2.537 2.574 1,587,183 -0.02(-0.70%)
Sep 28, 2006 2.537 2.608 2.522 2.592 2,215,050 +0.07(+2.81%)
Sep 27, 2006 2.489 2.542 2.478 2.521 1,386,212 +0.07(+2.99%)
Sep 26, 2006 2.421 2.471 2.398 2.448 765,350 +0.08(+3.18%)
Sep 25, 2006 2.261 2.380 2.261 2.373 1,445,759 +0.06(+2.57%)
Sep 22, 2006 2.327 2.327 2.268 2.314 1,080,160 -0.01(-0.39%)
Sep 21, 2006 2.414 2.430 2.318 2.323 2,395,880 -0.12(-4.95%)
Sep 20, 2006 2.551 2.565 2.412 2.444 1,812,234 -0.10(-3.78%)
Sep 19, 2006 2.597 2.601 2.505 2.540 900,644 -0.05(-1.85%)
Sep 18, 2006 2.565 2.606 2.515 2.588 1,469,403 +0.06(+2.44%)
Sep 15, 2006 2.508 2.535 2.471 2.526 1,761,007 +0.04(+1.65%)
Sep 14, 2006 2.533 2.551 2.473 2.485 682,160 -0.05(-2.16%)
Sep 13, 2006 2.508 2.558 2.460 2.540 669,900 +0.02(+0.91%)
Sep 12, 2006 2.558 2.558 2.469 2.517 3,058,337 -0.02(-0.72%)
Sep 11, 2006 2.524 2.599 2.494 2.535 1,704,087 -0.03(-0.98%)
Sep 08, 2006 2.581 2.588 2.524 2.560 2,111,282 -0.03(-1.23%)
Sep 07, 2006 2.649 2.654 2.583 2.592 454,043 -0.03(-1.30%)
Sep 06, 2006 2.615 2.629 2.574 2.627 2,023,275 -0.03(-0.95%)
Sep 05, 2006 2.576 2.656 2.556 2.652 2,197,537 +0.14(+5.64%)
Sep 01, 2006 2.494 2.515 2.448 2.510 2,033,783 +0.01(+0.55%)
Aug 31, 2006 2.453 2.496 2.398 2.496 1,871,781 +0.09(+3.60%)
Aug 30, 2006 2.410 2.448 2.387 2.410 1,154,593 +0.03(+1.15%)
Aug 29, 2006 2.352 2.382 2.314 2.382 637,500 +0.03(+1.36%)
Aug 28, 2006 2.261 2.350 2.259 2.350 717,625 +0.07(+3.21%)
Aug 25, 2006 2.268 2.284 2.220 2.277 700,111 +0.01(+0.50%)
Aug 24, 2006 2.266 2.302 2.222 2.266 1,378,769 +0.01(+0.41%)
Aug 23, 2006 2.380 2.382 2.257 2.257 2,260,148 -0.13(-5.64%)
Aug 22, 2006 2.432 2.446 2.355 2.391 951,872 -0.06(-2.42%)
Aug 21, 2006 2.435 2.458 2.403 2.451 994,780 +0.02(+0.66%)
Aug 18, 2006 2.432 2.437 2.398 2.435 844,600 +0.02(+0.66%)
Aug 17, 2006 2.453 2.519 2.416 2.419 1,171,231 -0.01(-0.47%)
Aug 16, 2006 2.428 2.458 2.384 2.430 1,717,660 +0.03(+1.43%)
Aug 15, 2006 2.364 2.405 2.353 2.396 694,857 +0.09(+3.86%)
Aug 14, 2006 2.375 2.400 2.307 2.307 733,388 -0.05(-1.94%)
Aug 11, 2006 2.405 2.407 2.330 2.352 688,728 -0.05(-2.00%)
Aug 10, 2006 2.318 2.400 2.300 2.400 746,085 +0.08(+3.34%)
Aug 09, 2006 2.426 2.444 2.300 2.323 1,411,170 -0.05(-2.21%)
Aug 08, 2006 2.432 2.437 2.362 2.375 1,351,185 -0.03(-1.05%)
Aug 07, 2006 2.410 2.423 2.387 2.400 2,053,924 +0.03(+1.16%)
Aug 04, 2006 2.416 2.455 2.341 2.373 992,153 -0.01(-0.48%)
Aug 03, 2006 2.302 2.396 2.291 2.384 1,176,048 +0.04(+1.66%)
Aug 02, 2006 2.318 2.348 2.298 2.346 1,137,517 +0.03(+1.48%)
Aug 01, 2006 2.300 2.316 2.252 2.311 1,078,408 -0.01(-0.49%)
Jul 31, 2006 2.316 2.330 2.286 2.323 3,391,536 +0.01(+0.40%)
Jul 28, 2006 2.311 2.334 2.282 2.314 854,232 +0.04(+1.71%)
Jul 27, 2006 2.304 2.348 2.254 2.275 656,765 -0.03(-1.29%)
Jul 26, 2006 2.298 2.327 2.277 2.304 695,295 -0.01(-0.39%)
Jul 25, 2006 2.309 2.325 2.261 2.314 700,987 +0.01(+0.40%)
Jul 24, 2006 2.261 2.320 2.250 2.304 958,001 +0.07(+2.96%)
Jul 21, 2006 2.247 2.252 2.206 2.238 931,293 -0.01(-0.41%)
Jul 20, 2006 2.284 2.294 2.204 2.247 1,073,154 -0.02(-0.91%)
Jul 19, 2006 2.195 2.307 2.181 2.268 1,982,118 +0.07(+3.01%)
Jul 18, 2006 2.099 2.209 2.074 2.202 1,067,024 +0.11(+5.24%)
Jul 17, 2006 2.065 2.099 2.053 2.092 682,598 +0.02(+0.77%)
Jul 14, 2006 2.062 2.090 2.010 2.076 745,647 +0.02(+1.00%)
Jul 13, 2006 2.097 2.113 2.056 2.056 579,267 -0.09(-4.36%)
Jul 12, 2006 2.161 2.177 2.133 2.149 633,997 -0.03(-1.57%)
Jul 11, 2006 2.142 2.183 2.081 2.183 1,054,327 +0.02(+0.95%)
Jul 10, 2006 2.181 2.181 2.140 2.163 735,577 +0.02(+0.74%)
Jul 07, 2006 2.211 2.211 2.117 2.147 789,432 -0.06(-2.89%)
Jul 06, 2006 2.147 2.218 2.147 2.211 1,727,293 +0.09(+4.09%)
Jul 05, 2006 2.170 2.170 2.115 2.124 1,578,426 -0.10(-4.62%)
Jul 03, 2006 2.186 2.227 2.179 2.227 510,963 +0.10(+4.84%)
Jun 30, 2006 2.250 2.250 2.119 2.124 1,396,283 -0.08(-3.43%)
Jun 29, 2006 2.108 2.227 2.092 2.199 1,250,481 +0.11(+5.25%)
Jun 28, 2006 2.056 2.101 2.030 2.090 1,355,563 +0.08(+3.74%)
Jun 27, 2006 2.078 2.117 2.014 2.014 1,975,988 -0.04(-2.00%)
Jun 26, 2006 1.921 2.081 1.909 2.056 4,228,693 +0.14(+7.14%)
Jun 23, 2006 1.930 1.969 1.880 1.918 1,061,332 -0.00(-0.24%)
Jun 22, 2006 1.946 1.971 1.909 1.923 2,036,410 -0.03(-1.64%)
Jun 21, 2006 1.941 1.992 1.923 1.955 454,043 +0.02(+0.82%)
Jun 20, 2006 1.925 1.973 1.903 1.939 1,042,943 +0.05(+2.78%)
Jun 19, 2006 1.905 1.934 1.866 1.887 704,052 -0.01(-0.72%)
Jun 16, 2006 1.918 1.930 1.868 1.900 819,205 -0.02(-0.95%)
Jun 15, 2006 1.777 1.946 1.777 1.918 1,183,053 +0.14(+7.97%)
Jun 14, 2006 1.827 1.839 1.706 1.777 2,269,781 +0.03(+1.83%)
Jun 13, 2006 1.804 1.829 1.745 1.745 2,067,497 -0.08(-4.26%)
Jun 12, 2006 1.982 2.005 1.820 1.823 2,370,923 -0.16(-8.06%)
Jun 09, 2006 2.024 2.049 1.950 1.982 1,921,695 -0.02(-0.80%)
Jun 08, 2006 1.996 2.012 1.914 1.998 2,612,612 -0.03(-1.58%)
Jun 07, 2006 2.010 2.083 1.984 2.030 2,572,331 +0.02(+1.02%)
Jun 06, 2006 1.994 2.030 1.912 2.010 1,990,874 +0.02(+0.92%)
Jun 05, 2006 2.042 2.069 1.992 1.992 1,824,932 -0.04(-2.02%)
Jun 02, 2006 2.113 2.113 1.996 2.033 2,206,731 +0.03(+1.71%)
Jun 01, 2006 1.889 2.028 1.889 1.998 4,078,951 +0.11(+6.06%)
May 31, 2006 1.964 1.989 1.852 1.884 1,589,810 -0.02(-0.96%)
May 30, 2006 2.014 2.033 1.903 1.903 1,784,212 -0.23(-10.91%)
May 26, 2006 2.156 2.165 2.067 2.135 3,690,583 +0.05(+2.63%)
May 25, 2006 1.884 2.113 1.884 2.081 2,791,253 +0.22(+11.78%)
May 24, 2006 1.969 1.973 1.770 1.861 2,557,882 -0.11(-5.34%)
May 23, 2006 2.056 2.119 1.966 1.966 2,137,990 -0.07(-3.26%)
May 22, 2006 2.044 2.069 1.980 2.033 1,729,920 -0.17(-7.77%)
May 19, 2006 2.295 2.300 2.133 2.204 1,239,097 -0.10(-4.46%)
May 18, 2006 2.215 2.325 2.179 2.307 2,269,781 +0.13(+6.20%)
May 17, 2006 2.272 2.272 2.158 2.172 1,901,554 -0.15(-6.31%)
May 16, 2006 2.250 2.330 2.163 2.318 1,580,615 +0.14(+6.62%)
May 15, 2006 2.158 2.227 2.117 2.174 2,267,154 -0.10(-4.42%)
May 12, 2006 2.300 2.314 2.220 2.275 2,510,595 -0.12(-4.96%)
May 11, 2006 2.453 2.480 2.359 2.394 1,569,669 -0.09(-3.68%)
May 10, 2006 2.515 2.531 2.430 2.485 2,461,556 -0.04(-1.54%)
May 09, 2006 2.515 2.531 2.487 2.524 922,974 -0.01(-0.54%)
May 08, 2006 2.569 2.574 2.485 2.537 845,913 -0.03(-1.33%)
May 05, 2006 2.599 2.611 2.556 2.572 898,017 -0.02(-0.71%)
May 04, 2006 2.636 2.636 2.560 2.590 673,403 +0.02(+0.80%)
May 03, 2006 2.627 2.627 2.556 2.569 1,051,262 -0.04(-1.49%)
May 02, 2006 2.494 2.613 2.485 2.608 1,133,577 +0.11(+4.58%)
May 01, 2006 2.503 2.531 2.471 2.494 530,228 -0.01(-0.37%)
Apr 28, 2006 2.483 2.535 2.458 2.503 1,356,877 -0.03(-1.26%)
Apr 27, 2006 2.492 2.553 2.462 2.535 1,643,664 +0.02(+0.82%)
Apr 26, 2006 2.462 2.524 2.460 2.515 1,580,177 +0.05(+2.23%)
Apr 25, 2006 2.501 2.501 2.421 2.460 1,867,840 -0.05(-2.09%)
Apr 24, 2006 2.494 2.544 2.467 2.512 1,570,545 -0.03(-1.17%)
Apr 21, 2006 2.444 2.565 2.444 2.542 1,096,360 +0.07(+2.68%)
Apr 20, 2006 2.432 2.478 2.416 2.476 2,409,891 +0.04(+1.78%)
Apr 19, 2006 2.384 2.444 2.378 2.432 1,317,471 +0.07(+2.80%)
Apr 18, 2006 2.286 2.378 2.272 2.366 1,945,339 +0.09(+4.12%)
Apr 17, 2006 2.295 2.307 2.241 2.272 1,082,787 -0.01(-0.40%)
Apr 13, 2006 2.307 2.316 2.282 2.282 1,692,703 -0.03(-1.09%)
Apr 12, 2006 2.309 2.309 2.263 2.307 2,367,858 +0.00(+0.00%)
Apr 11, 2006 2.300 2.318 2.252 2.307 1,221,583 +0.01(+0.40%)
Apr 10, 2006 2.288 2.311 2.254 2.298 2,335,020 -0.04(-1.76%)
Apr 07, 2006 2.343 2.368 2.295 2.339 1,952,782 -0.03(-1.25%)
Apr 06, 2006 2.327 2.373 2.304 2.368 10,857,208 +0.05(+1.97%)
Apr 05, 2006 2.339 2.352 2.259 2.323 2,826,280 -0.02(-0.68%)
Apr 04, 2006 2.362 2.405 2.327 2.339 1,851,640 +0.01(+0.49%)
Apr 03, 2006 2.259 2.357 2.259 2.327 2,418,210 +0.08(+3.77%)
Mar 31, 2006 2.238 2.307 2.234 2.243 2,699,305 +0.03(+1.24%)
Mar 30, 2006 2.236 2.277 2.199 2.215 1,453,640 +0.01(+0.41%)
Mar 29, 2006 2.243 2.272 2.158 2.206 1,831,499 -0.05(-2.03%)
Mar 28, 2006 2.243 2.359 2.190 2.252 3,026,813 -0.05(-2.38%)
Mar 27, 2006 2.352 2.352 2.286 2.307 3,647,237 -0.09(-3.81%)
Mar 24, 2006 2.453 2.453 2.384 2.398 1,072,716 -0.04(-1.69%)
Mar 23, 2006 2.501 2.547 2.398 2.439 1,148,026 -0.05(-2.02%)
Mar 22, 2006 2.382 2.496 2.382 2.489 923,850 +0.13(+5.72%)
Mar 21, 2006 2.428 2.451 2.352 2.355 1,123,944 -0.05(-1.90%)
Mar 20, 2006 2.524 2.549 2.400 2.400 1,518,879 -0.08(-3.13%)
Mar 17, 2006 2.455 2.505 2.423 2.478 1,336,298 +0.01(+0.28%)
Mar 16, 2006 2.508 2.528 2.444 2.471 1,270,184 +0.01(+0.56%)
Mar 15, 2006 2.428 2.467 2.428 2.458 1,207,572 +0.08(+3.46%)
Mar 14, 2006 2.375 2.398 2.332 2.375 813,513 +0.00(+0.00%)
Mar 13, 2006 2.410 2.428 2.341 2.375 794,248 +0.00(+0.10%)
Mar 10, 2006 2.398 2.435 2.373 2.373 795,124 +0.00(+0.19%)
Mar 09, 2006 2.453 2.476 2.346 2.368 890,573 -0.04(-1.80%)
Mar 08, 2006 2.398 2.435 2.284 2.412 934,358 -0.01(-0.38%)
Mar 07, 2006 2.487 2.487 2.325 2.421 1,135,766 -0.08(-3.20%)
Mar 06, 2006 2.597 2.611 2.501 2.501 1,242,600 -0.11(-4.28%)
Mar 03, 2006 2.601 2.629 2.563 2.613 1,455,830 +0.00(+0.17%)
Mar 02, 2006 2.574 2.672 2.560 2.608 1,036,375 +0.05(+1.96%)
Mar 01, 2006 2.501 2.581 2.483 2.558 1,277,189 +0.06(+2.28%)
Feb 28, 2006 2.508 2.556 2.467 2.501 345,896 -0.01(-0.27%)
Feb 27, 2006 2.462 2.531 2.446 2.508 1,072,716 +0.05(+2.14%)
Feb 24, 2006 2.467 2.480 2.444 2.455 877,876 +0.00(+0.00%)
Feb 23, 2006 2.421 2.485 2.421 2.455 981,207 +0.02(+0.84%)
Feb 22, 2006 2.382 2.444 2.368 2.435 1,466,338 +0.08(+3.29%)
Feb 21, 2006 2.512 2.535 2.341 2.357 2,056,113 -0.06(-2.46%)
Feb 17, 2006 2.428 2.439 2.380 2.416 1,382,272 +0.01(+0.28%)
Feb 16, 2006 2.437 2.469 2.357 2.410 4,469,507 -0.02(-0.85%)
Feb 15, 2006 2.451 2.487 2.419 2.430 2,674,786 +0.03(+1.33%)
Feb 14, 2006 2.419 2.446 2.375 2.398 1,587,183 -0.02(-0.85%)
Feb 13, 2006 2.485 2.487 2.398 2.419 3,826,753 -0.08(-3.29%)
Feb 10, 2006 2.387 2.528 2.384 2.501 3,010,174 +0.19(+8.09%)
Feb 09, 2006 2.302 2.368 2.291 2.314 887,071 +0.01(+0.40%)
Feb 08, 2006 2.247 2.350 2.247 2.304 2,476,005 +0.11(+4.89%)
Feb 07, 2006 2.167 2.213 2.158 2.197 1,499,176 -0.02(-0.93%)
Feb 06, 2006 2.177 2.227 2.174 2.218 1,284,633 +0.06(+2.97%)
Feb 03, 2006 2.133 2.199 2.117 2.154 2,455,864 -0.00(-0.11%)
Feb 02, 2006 2.170 2.183 2.124 2.156 1,333,233 +0.04(+2.05%)
Feb 01, 2006 2.122 2.149 2.072 2.113 1,299,957 -0.00(-0.22%)
Jan 31, 2006 2.101 2.122 2.042 2.117 1,711,092 -0.04(-2.01%)
Jan 30, 2006 2.124 2.170 2.099 2.161 1,254,859 -0.02(-0.73%)
Jan 27, 2006 2.234 2.257 2.147 2.177 1,423,429 -0.04(-1.95%)
Jan 26, 2006 2.238 2.284 2.211 2.220 1,534,204 +0.00(+0.10%)
Jan 25, 2006 2.206 2.268 2.199 2.218 1,263,616 +0.00(+0.21%)
Jan 24, 2006 2.177 2.225 2.163 2.213 676,468 +0.04(+1.89%)
Jan 23, 2006 2.090 2.174 2.051 2.172 1,171,231 +0.09(+4.16%)
Jan 20, 2006 2.115 2.135 2.062 2.085 928,228 -0.02(-0.76%)
Jan 19, 2006 2.012 2.101 2.010 2.101 1,098,549 +0.13(+6.85%)
Jan 18, 2006 2.030 2.037 1.955 1.966 1,015,359 -0.04(-2.16%)
Jan 17, 2006 2.017 2.044 1.955 2.010 1,471,592 +0.01(+0.69%)
Jan 13, 2006 2.035 2.049 1.996 1.996 496,952 -0.07(-3.32%)
Jan 12, 2006 2.067 2.087 2.017 2.065 662,019 +0.02(+1.01%)
Jan 11, 2006 2.021 2.072 2.021 2.044 697,484 +0.04(+2.17%)
Jan 10, 2006 1.998 2.030 1.978 2.001 1,454,954 -0.06(-2.99%)
Jan 09, 2006 2.056 2.076 2.010 2.062 1,799,975 +0.00(+0.11%)
Jan 06, 2006 2.005 2.067 1.987 2.060 1,669,059 +0.07(+3.56%)
Jan 05, 2006 1.934 2.008 1.928 1.989 1,908,560 +0.06(+2.95%)
Jan 04, 2006 1.868 1.948 1.861 1.932 1,290,325 +0.06(+3.42%)
Jan 03, 2006 1.827 1.880 1.827 1.868 1,910,749 +0.15(+8.63%)
Dec 30, 2005 1.754 1.768 1.708 1.720 430,838 -0.03(-1.44%)
Dec 29, 2005 1.727 1.772 1.727 1.745 226,802 +0.03(+1.46%)
Dec 28, 2005 1.718 1.727 1.702 1.720 422,956 -0.02(-0.92%)
Dec 27, 2005 1.749 1.756 1.713 1.736 359,907 -0.01(-0.78%)
Dec 23, 2005 1.756 1.786 1.738 1.749 430,838 -0.00(-0.26%)
Dec 22, 2005 1.784 1.795 1.738 1.754 652,387 -0.02(-1.16%)
Dec 21, 2005 1.784 1.793 1.756 1.775 830,589 +0.00(+0.13%)
Dec 20, 2005 1.697 1.772 1.690 1.772 1,102,052 +0.10(+5.87%)
Dec 19, 2005 1.765 1.779 1.644 1.674 1,792,969 -0.10(-5.42%)
Dec 16, 2005 1.745 1.816 1.743 1.770 1,853,392 +0.02(+1.04%)
Dec 15, 2005 1.738 1.752 1.690 1.752 1,910,311 +0.00(+0.00%)
Dec 14, 2005 1.816 1.823 1.727 1.752 1,178,237 -0.10(-5.19%)
Dec 13, 2005 1.772 1.852 1.752 1.848 2,001,821 +0.08(+4.52%)
Dec 12, 2005 1.761 1.770 1.743 1.768 2,308,749 -0.02(-1.28%)
Dec 09, 2005 1.775 1.795 1.761 1.791 954,936 -0.00(-0.13%)
Dec 08, 2005 1.797 1.811 1.768 1.793 1,509,684 -0.03(-1.88%)
Dec 07, 2005 1.891 1.903 1.816 1.827 2,149,812 -0.09(-4.76%)
Dec 06, 2005 1.916 1.941 1.864 1.918 2,988,282 +0.03(+1.82%)
Dec 05, 2005 1.944 1.944 1.864 1.884 1,119,128 -0.07(-3.73%)
Dec 02, 2005 1.994 1.998 1.953 1.957 900,206 -0.03(-1.61%)
Dec 01, 2005 1.964 2.001 1.962 1.989 788,118 +0.00(+0.23%)
Nov 30, 2005 1.932 1.987 1.909 1.985 1,017,110 +0.04(+2.00%)
Nov 29, 2005 1.941 1.971 1.941 1.946 731,636 +0.01(+0.71%)
Nov 28, 2005 1.964 1.982 1.912 1.932 1,177,361 +0.02(+1.20%)
Nov 25, 2005 1.898 1.930 1.898 1.909 1,313,968 +0.07(+3.85%)
Nov 23, 2005 1.775 1.839 1.775 1.839 2,271,094 +0.07(+3.74%)
Nov 22, 2005 1.711 1.786 1.708 1.772 1,727,293 +0.01(+0.78%)
Nov 21, 2005 1.772 1.795 1.747 1.759 1,567,918 +0.00(+0.00%)
Nov 18, 2005 1.779 1.786 1.729 1.759 3,131,457 -0.02(-1.28%)
Nov 17, 2005 1.775 1.813 1.775 1.781 3,861,342 +0.07(+4.00%)
Nov 16, 2005 1.754 1.779 1.663 1.713 3,240,480 -0.04(-2.34%)
Nov 15, 2005 1.747 1.775 1.741 1.754 397,124 +0.01(+0.39%)
Nov 14, 2005 1.759 1.791 1.722 1.747 800,378 -0.07(-3.65%)
Nov 11, 2005 1.813 1.852 1.731 1.813 1,295,579 -0.01(-0.38%)
Nov 10, 2005 1.793 1.839 1.791 1.820 1,986,934 +0.04(+2.05%)
Nov 09, 2005 1.825 1.845 1.775 1.784 1,096,798 -0.03(-1.39%)
Nov 08, 2005 1.809 1.836 1.777 1.809 872,184 -0.02(-1.12%)
Nov 07, 2005 1.839 1.875 1.804 1.829 1,125,695 +0.03(+1.39%)
Nov 04, 2005 1.816 1.850 1.766 1.804 1,049,073 +0.00(+0.00%)
Nov 03, 2005 1.786 1.811 1.768 1.804 1,102,052 +0.03(+1.54%)
Nov 02, 2005 1.759 1.791 1.727 1.777 934,796 +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.