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 29, 2004 0.8291 0.8405 0.8108 0.8176 269,273 +0.00(+0.28%)
Oct 28, 2004 0.8222 0.8428 0.8108 0.8154 412,448 -0.02(-2.72%)
Oct 27, 2004 0.8313 0.8565 0.8085 0.8382 867,806 +0.00(+0.00%)
Oct 26, 2004 0.7994 0.8382 0.7994 0.8382 473,308 +0.04(+4.86%)
Oct 25, 2004 0.7948 0.8039 0.7674 0.7994 345,458 +0.00(+0.29%)
Oct 22, 2004 0.8451 0.8451 0.7948 0.7971 739,955 -0.03(-3.59%)
Oct 21, 2004 0.8359 0.8565 0.8222 0.8268 171,196 +0.01(+1.69%)
Oct 20, 2004 0.8222 0.8336 0.8108 0.8131 219,797 +0.00(+0.00%)
Oct 19, 2004 0.8519 0.8565 0.8085 0.8131 528,039 -0.03(-4.04%)
Oct 18, 2004 0.8451 0.8565 0.8199 0.8473 278,030 -0.01(-0.80%)
Oct 15, 2004 0.8336 0.8610 0.8313 0.8542 357,718 +0.01(+1.35%)
Oct 14, 2004 0.8473 0.8496 0.8222 0.8428 265,333 -0.00(-0.54%)
Oct 13, 2004 0.8862 0.8930 0.8336 0.8473 692,230 -0.04(-4.87%)
Oct 12, 2004 0.8862 0.8999 0.8565 0.8907 938,298 +0.00(+0.52%)
Oct 11, 2004 0.8656 0.8862 0.8565 0.8862 1,051,262 +0.04(+4.30%)
Oct 08, 2004 0.8313 0.8679 0.8313 0.8496 635,748 +0.03(+3.05%)
Oct 07, 2004 0.8245 0.8451 0.8131 0.8245 503,520 +0.00(+0.28%)
Oct 06, 2004 0.8519 0.8519 0.8222 0.8222 814,826 -0.03(-3.49%)
Oct 05, 2004 0.8702 0.8747 0.8405 0.8519 475,498 -0.01(-1.32%)
Oct 04, 2004 0.8405 0.8679 0.8405 0.8633 612,981 +0.02(+2.44%)
Oct 01, 2004 0.8154 0.8428 0.8154 0.8428 793,372 +0.03(+3.36%)
Sep 30, 2004 0.8268 0.8268 0.8108 0.8154 119,531 -0.03(-4.03%)
Sep 29, 2004 0.8199 0.8496 0.7994 0.8496 535,920 +0.02(+2.76%)
Sep 28, 2004 0.8131 0.8291 0.7948 0.8268 291,603 +0.01(+1.40%)
Sep 27, 2004 0.7880 0.8176 0.7765 0.8154 304,301 +0.01(+1.13%)
Sep 24, 2004 0.7880 0.8085 0.7857 0.8062 110,774 +0.02(+2.02%)
Sep 23, 2004 0.7880 0.7971 0.7628 0.7902 1,668,622 -0.01(-1.70%)
Sep 22, 2004 0.7811 0.8176 0.7651 0.8039 967,196 +0.02(+2.33%)
Sep 21, 2004 0.7880 0.7880 0.7788 0.7857 1,201,005 +0.02(+2.38%)
Sep 20, 2004 0.7994 0.8085 0.7537 0.7674 1,425,181 -0.03(-3.17%)
Sep 17, 2004 0.7948 0.8039 0.7834 0.7925 1,451,889 -0.01(-0.86%)
Sep 16, 2004 0.7720 0.7994 0.7720 0.7994 2,304,371 +0.03(+4.17%)
Sep 15, 2004 0.7674 0.7765 0.7537 0.7674 1,388,402 +0.00(+0.30%)
Sep 14, 2004 0.7491 0.7742 0.7423 0.7651 378,296 +0.02(+2.45%)
Sep 13, 2004 0.7697 0.7720 0.7423 0.7468 223,300 -0.01(-1.80%)
Sep 10, 2004 0.7720 0.7720 0.7537 0.7605 128,288 -0.01(-1.77%)
Sep 09, 2004 0.7994 0.7994 0.7491 0.7742 503,958 -0.02(-2.87%)
Sep 08, 2004 0.7994 0.8108 0.7880 0.7971 641,440 +0.02(+2.65%)
Sep 07, 2004 0.7994 0.8108 0.7765 0.7765 1,159,409 -0.01(-1.73%)
Sep 03, 2004 0.7902 0.8108 0.7811 0.7902 836,281 +0.01(+0.87%)
Sep 02, 2004 0.7720 0.7857 0.7697 0.7834 462,800 +0.00(+0.29%)
Sep 01, 2004 0.7880 0.7948 0.7651 0.7811 784,615 -0.02(-2.29%)
Aug 31, 2004 0.7880 0.8131 0.7788 0.7994 562,191 +0.01(+1.16%)
Aug 30, 2004 0.7834 0.7925 0.7720 0.7902 504,833 +0.01(+0.87%)
Aug 27, 2004 0.7880 0.7902 0.7765 0.7834 89,320 +0.01(+0.88%)
Aug 26, 2004 0.7902 0.7994 0.7674 0.7765 490,384 -0.02(-2.02%)
Aug 25, 2004 0.7857 0.8222 0.7834 0.7925 279,344 -0.00(-0.29%)
Aug 24, 2004 0.7948 0.7994 0.7811 0.7948 584,959 +0.02(+2.05%)
Aug 23, 2004 0.7834 0.7880 0.7697 0.7788 1,022,802 -0.00(-0.58%)
Aug 20, 2004 0.7720 0.7834 0.7628 0.7834 1,046,446 +0.02(+2.69%)
Aug 19, 2004 0.7834 0.8039 0.7560 0.7628 1,158,096 +0.00(+0.30%)
Aug 18, 2004 0.7446 0.7742 0.7240 0.7605 796,437 +0.02(+2.15%)
Aug 17, 2004 0.7286 0.7446 0.7149 0.7446 265,771 +0.03(+3.82%)
Aug 16, 2004 0.7080 0.7286 0.7034 0.7172 401,064 +0.01(+1.29%)
Aug 13, 2004 0.7331 0.7354 0.6852 0.7080 606,851 -0.02(-2.21%)
Aug 12, 2004 0.7331 0.7423 0.7217 0.7240 2,203,229 -0.01(-0.94%)
Aug 11, 2004 0.7309 0.7331 0.7194 0.7309 815,702 -0.01(-0.93%)
Aug 10, 2004 0.7377 0.7537 0.7309 0.7377 1,635,783 +0.00(+0.00%)
Aug 09, 2004 0.7605 0.7605 0.7286 0.7377 206,224 -0.03(-3.29%)
Aug 06, 2004 0.7400 0.7651 0.7400 0.7628 188,710 +0.02(+3.09%)
Aug 05, 2004 0.7697 0.7720 0.7263 0.7400 930,855 -0.05(-6.09%)
Aug 04, 2004 0.8108 0.8222 0.7880 0.7880 1,574,923 -0.03(-3.36%)
Aug 03, 2004 0.8222 0.8359 0.7834 0.8154 1,531,577 -0.02(-2.19%)
Aug 02, 2004 0.8154 0.8405 0.8085 0.8336 1,043,819 +0.01(+1.39%)
Jul 30, 2004 0.8108 0.8291 0.8108 0.8222 332,761 +0.01(+1.41%)
Jul 29, 2004 0.7994 0.8291 0.7857 0.8108 765,350 +0.01(+1.43%)
Jul 28, 2004 0.7857 0.7994 0.7605 0.7994 271,025 +0.02(+2.34%)
Jul 27, 2004 0.7742 0.7948 0.7537 0.7811 666,398 +0.01(+1.48%)
Jul 26, 2004 0.7697 0.7834 0.7354 0.7697 958,877 -0.00(-0.30%)
Jul 23, 2004 0.7765 0.8017 0.7674 0.7720 225,927 -0.01(-1.17%)
Jul 22, 2004 0.7674 0.7925 0.7674 0.7811 507,898 +0.01(+0.88%)
Jul 21, 2004 0.7994 0.8062 0.7674 0.7742 701,425 -0.03(-3.69%)
Jul 20, 2004 0.7880 0.8108 0.7834 0.8039 957,564 +0.01(+1.73%)
Jul 19, 2004 0.8085 0.8085 0.7902 0.7902 214,543 -0.02(-2.26%)
Jul 16, 2004 0.8017 0.8176 0.7925 0.8085 1,671,686 +0.03(+4.12%)
Jul 15, 2004 0.7674 0.7880 0.7583 0.7765 817,891 +0.02(+2.10%)
Jul 14, 2004 0.7605 0.7765 0.7537 0.7605 786,805 +0.01(+1.22%)
Jul 13, 2004 0.7674 0.7765 0.7309 0.7514 468,492 -0.01(-1.79%)
Jul 12, 2004 0.7354 0.7720 0.7309 0.7651 1,829,310 +0.04(+5.35%)
Jul 09, 2004 0.7217 0.7354 0.7217 0.7263 282,409 +0.00(+0.63%)
Jul 08, 2004 0.7423 0.7537 0.7194 0.7217 1,647,167 -0.03(-3.36%)
Jul 07, 2004 0.7537 0.7560 0.7446 0.7468 1,473,781 -0.00(-0.61%)
Jul 06, 2004 0.7537 0.7605 0.7400 0.7514 1,049,949 -0.01(-1.79%)
Jul 02, 2004 0.7400 0.7674 0.7400 0.7651 3,322,357 +0.03(+3.72%)
Jul 01, 2004 0.7468 0.7468 0.7240 0.7377 558,688 -0.00(-0.31%)
Jun 30, 2004 0.7194 0.7423 0.7172 0.7400 5,187,571 +0.02(+2.86%)
Jun 29, 2004 0.7286 0.7309 0.7172 0.7194 1,623,086 +0.00(+0.32%)
Jun 28, 2004 0.7331 0.7400 0.7080 0.7172 2,645,451 -0.01(-1.57%)
Jun 25, 2004 0.7514 0.7583 0.7240 0.7286 3,633,226 -0.03(-4.49%)
Jun 24, 2004 0.7811 0.7948 0.7628 0.7628 1,886,230 -0.01(-0.89%)
Jun 23, 2004 0.7537 0.7697 0.7468 0.7697 1,404,164 +0.02(+2.74%)
Jun 22, 2004 0.7651 0.7651 0.7331 0.7491 714,998 -0.01(-0.91%)
Jun 21, 2004 0.7491 0.7742 0.7446 0.7560 2,868,313 +0.01(+1.53%)
Jun 18, 2004 0.7423 0.7583 0.7400 0.7446 299,047 -0.00(-0.31%)
Jun 17, 2004 0.7514 0.7811 0.7446 0.7468 1,463,273 -0.00(-0.61%)
Jun 16, 2004 0.7309 0.7651 0.7286 0.7514 2,061,367 +0.02(+3.13%)
Jun 15, 2004 0.7012 0.7354 0.7012 0.7286 559,126 +0.04(+5.28%)
Jun 14, 2004 0.6966 0.7034 0.6806 0.6920 934,358 -0.03(-3.81%)
Jun 10, 2004 0.7194 0.7240 0.7080 0.7194 488,633 +0.00(+0.32%)
Jun 09, 2004 0.7400 0.7446 0.7080 0.7172 1,172,107 -0.03(-3.38%)
Jun 08, 2004 0.7651 0.7651 0.7400 0.7423 2,546,060 -0.02(-2.99%)
Jun 07, 2004 0.7400 0.7720 0.7377 0.7651 1,473,343 +0.04(+6.01%)
Jun 04, 2004 0.7034 0.7354 0.7034 0.7217 295,106 +0.02(+3.27%)
Jun 03, 2004 0.6966 0.7194 0.6875 0.6989 1,407,667 -0.02(-2.86%)
Jun 02, 2004 0.6943 0.7263 0.6829 0.7194 777,172 +0.02(+2.94%)
Jun 01, 2004 0.6783 0.6989 0.6555 0.6989 1,277,627 -0.00(-0.65%)
May 28, 2004 0.7080 0.7309 0.6966 0.7034 1,032,873 -0.00(-0.65%)
May 27, 2004 0.6486 0.7194 0.6486 0.7080 2,395,442 +0.07(+11.51%)
May 26, 2004 0.6372 0.6509 0.6281 0.6349 1,673,000 -0.02(-2.46%)
May 25, 2004 0.6030 0.6532 0.5938 0.6509 2,511,471 +0.05(+7.95%)
May 24, 2004 0.6212 0.6304 0.5938 0.6030 3,605,204 -0.00(-0.38%)
May 21, 2004 0.6212 0.6212 0.5938 0.6052 2,801,323 -0.01(-2.21%)
May 20, 2004 0.6669 0.6669 0.6098 0.6189 2,068,811 -0.06(-8.75%)
May 19, 2004 0.6852 0.7012 0.6578 0.6783 1,251,794 -0.00(-0.67%)
May 18, 2004 0.6852 0.6920 0.6555 0.6829 1,162,474 -0.00(-0.33%)
May 17, 2004 0.7080 0.7080 0.6760 0.6852 749,588 -0.02(-3.23%)
May 14, 2004 0.7194 0.7765 0.7080 0.7080 526,725 +0.00(+0.00%)
May 13, 2004 0.6852 0.7172 0.6852 0.7080 557,812 +0.00(+0.65%)
May 12, 2004 0.7240 0.7240 0.6760 0.7034 676,030 -0.03(-4.64%)
May 11, 2004 0.6715 0.7423 0.6715 0.7377 1,331,482 +0.10(+14.95%)
May 10, 2004 0.6669 0.6897 0.6418 0.6418 2,163,823 -0.06(-8.17%)
May 07, 2004 0.7194 0.7263 0.6738 0.6989 1,041,192 -0.04(-5.26%)
May 06, 2004 0.7605 0.7674 0.7217 0.7377 786,367 -0.05(-6.65%)
May 05, 2004 0.8085 0.8085 0.7742 0.7902 480,314 -0.01(-1.42%)
May 04, 2004 0.7765 0.8108 0.7720 0.8017 827,524 +0.06(+7.67%)
May 03, 2004 0.7605 0.7605 0.7217 0.7446 2,148,498 -0.03(-3.55%)
Apr 30, 2004 0.7902 0.8108 0.7651 0.7720 1,127,447 -0.03(-3.98%)
Apr 29, 2004 0.8222 0.8336 0.7834 0.8039 1,961,539 -0.03(-3.03%)
Apr 28, 2004 0.8405 0.8542 0.8154 0.8291 2,055,675 -0.02(-1.89%)
Apr 27, 2004 0.8382 0.8679 0.8359 0.8451 593,715 +0.01(+1.37%)
Apr 26, 2004 0.8519 0.8519 0.8222 0.8336 986,023 -0.01(-0.82%)
Apr 23, 2004 0.8336 0.8519 0.8313 0.8405 1,206,697 +0.01(+1.10%)
Apr 22, 2004 0.8222 0.8451 0.8017 0.8313 1,282,006 +0.02(+2.82%)
Apr 21, 2004 0.8222 0.8268 0.7994 0.8085 419,892 -0.01(-1.12%)
Apr 20, 2004 0.8702 0.8702 0.8176 0.8176 975,953 -0.06(-6.53%)
Apr 19, 2004 0.8770 0.8839 0.8679 0.8747 2,776,804 +0.00(+0.00%)
Apr 16, 2004 0.8633 0.8884 0.8451 0.8747 1,253,546 +0.01(+1.32%)
Apr 15, 2004 0.8679 0.8725 0.8336 0.8633 1,980,366 -0.02(-2.07%)
Apr 14, 2004 0.8862 0.8930 0.8679 0.8816 1,296,454 -0.00(-0.52%)
Apr 13, 2004 0.8976 0.9021 0.8770 0.8862 1,348,120 +0.00(+0.00%)
Apr 12, 2004 0.8862 0.9090 0.8816 0.8862 2,983,466 +0.01(+1.31%)
Apr 08, 2004 0.8747 0.8793 0.8542 0.8747 507,022 +0.01(+0.79%)
Apr 07, 2004 0.8770 0.8793 0.8496 0.8679 1,373,515 -0.02(-2.31%)
Apr 06, 2004 0.8839 0.8976 0.8770 0.8884 707,117 +0.01(+0.78%)
Apr 05, 2004 0.8793 0.9021 0.8633 0.8816 1,225,524 +0.01(+0.78%)
Apr 02, 2004 0.8793 0.8839 0.8451 0.8747 1,877,473 +0.01(+0.79%)
Apr 01, 2004 0.8793 0.8907 0.8565 0.8679 566,569 -0.01(-1.30%)
Mar 31, 2004 0.8405 0.8793 0.8222 0.8793 2,338,522 +0.04(+4.62%)
Mar 30, 2004 0.8405 0.8451 0.8222 0.8405 2,816,210 +0.01(+0.82%)
Mar 29, 2004 0.8496 0.8633 0.8291 0.8336 1,318,347 -0.01(-0.82%)
Mar 26, 2004 0.8131 0.8451 0.8039 0.8405 2,018,459 +0.02(+2.51%)
Mar 25, 2004 0.8131 0.8336 0.8017 0.8199 3,394,163 +0.01(+1.13%)
Mar 24, 2004 0.8336 0.8336 0.7994 0.8108 1,402,413 -0.03(-4.05%)
Mar 23, 2004 0.8907 0.8907 0.8313 0.8451 1,863,462 -0.02(-2.63%)
Mar 22, 2004 0.8679 0.8793 0.8565 0.8679 612,981 -0.01(-1.30%)
Mar 19, 2004 0.8907 0.8999 0.8679 0.8793 537,671 -0.01(-1.28%)
Mar 18, 2004 0.8679 0.8907 0.8542 0.8907 1,142,334 +0.03(+3.17%)
Mar 17, 2004 0.8816 0.8862 0.8496 0.8633 786,805 -0.01(-1.56%)
Mar 16, 2004 0.8725 0.8793 0.8542 0.8770 983,396 +0.02(+2.13%)
Mar 15, 2004 0.8816 0.8907 0.8473 0.8588 1,689,200 -0.03(-3.84%)
Mar 12, 2004 0.8565 0.8953 0.8496 0.8930 1,823,618 +0.06(+7.12%)
Mar 11, 2004 0.8702 0.8907 0.8313 0.8336 2,077,568 -0.05(-6.17%)
Mar 10, 2004 0.9181 0.9364 0.8725 0.8884 3,089,424 -0.03(-2.99%)
Mar 09, 2004 0.9410 0.9592 0.9067 0.9159 1,921,257 -0.03(-2.67%)
Mar 08, 2004 0.9592 0.9684 0.9318 0.9410 2,339,398 +0.01(+0.73%)
Mar 05, 2004 0.8999 0.9433 0.8999 0.9341 1,220,270 +0.04(+4.60%)
Mar 04, 2004 0.9113 0.9136 0.8907 0.8930 972,012 -0.02(-2.00%)
Mar 03, 2004 0.9136 0.9318 0.8610 0.9113 1,691,389 +0.01(+1.53%)
Mar 02, 2004 0.9021 0.9021 0.8656 0.8976 2,636,256 +0.00(+0.51%)
Mar 01, 2004 0.8793 0.9067 0.8565 0.8930 2,130,547 +0.04(+4.27%)
Feb 27, 2004 0.8679 0.8679 0.8451 0.8565 970,699 +0.00(+0.54%)
Feb 26, 2004 0.8542 0.8702 0.8405 0.8519 2,400,696 -0.01(-1.32%)
Feb 25, 2004 0.8702 0.8702 0.8336 0.8633 1,708,903 -0.00(-0.53%)
Feb 24, 2004 0.8451 0.8679 0.8222 0.8679 960,628 +0.02(+2.15%)
Feb 23, 2004 0.8656 0.8770 0.8359 0.8496 303,425 -0.00(-0.53%)
Feb 20, 2004 0.7765 0.8588 0.7651 0.8542 2,944,498 +0.05(+6.55%)
Feb 19, 2004 0.8108 0.8336 0.7902 0.8017 5,126,273 -0.05(-6.40%)
Feb 18, 2004 0.9021 0.9021 0.8405 0.8565 2,643,262 -0.03(-3.10%)
Feb 17, 2004 0.8953 0.9136 0.8725 0.8839 2,794,755 -0.03(-3.73%)
Feb 13, 2004 0.9364 0.9364 0.8907 0.9181 1,617,394 -0.01(-0.99%)
Feb 12, 2004 0.9318 0.9661 0.9227 0.9273 2,039,475 -0.00(-0.25%)
Feb 11, 2004 0.8542 0.9433 0.8496 0.9296 2,935,741 +0.07(+8.53%)
Feb 10, 2004 0.8496 0.8702 0.8405 0.8565 3,155,976 -0.01(-1.06%)
Feb 09, 2004 0.9021 0.9044 0.8496 0.8656 3,402,482 -0.03(-3.32%)
Feb 06, 2004 0.8176 0.9021 0.8131 0.8953 4,717,327 +0.06(+7.69%)
Feb 05, 2004 0.8907 0.8976 0.8131 0.8313 2,001,383 -0.05(-5.70%)
Feb 04, 2004 0.8930 0.9181 0.8588 0.8816 2,910,346 -0.00(-0.26%)
Feb 03, 2004 0.9044 0.9067 0.8793 0.8839 1,792,093 -0.03(-3.25%)
Feb 02, 2004 0.8793 0.9296 0.8382 0.9136 3,832,883 +0.01(+1.27%)
Jan 30, 2004 0.9021 0.9067 0.8679 0.9021 1,842,883 -0.02(-1.74%)
Jan 29, 2004 0.9364 0.9478 0.8976 0.9181 2,906,406 -0.06(-6.29%)
Jan 28, 2004 1.019 1.032 0.9798 0.9798 1,031,121 -0.04(-3.81%)
Jan 27, 2004 1.032 1.062 0.9867 1.019 1,502,241 -0.01(-1.33%)
Jan 26, 2004 1.039 1.078 1.028 1.032 1,937,020 +0.00(+0.00%)
Jan 23, 2004 1.000 1.051 0.9935 1.032 1,612,140 +0.04(+3.91%)
Jan 22, 2004 1.000 1.007 0.9775 0.9935 1,974,236 -0.03(-2.90%)
Jan 21, 2004 1.019 1.028 0.9935 1.023 582,332 -0.01(-0.88%)
Jan 20, 2004 1.131 1.131 0.9981 1.032 984,710 +0.02(+2.26%)
Jan 16, 2004 1.009 1.021 0.9981 1.009 576,640 -0.00(-0.45%)
Jan 15, 2004 1.041 1.053 1.003 1.014 1,322,287 -0.04(-3.90%)
Jan 14, 2004 1.092 1.092 1.028 1.055 1,048,197 -0.03(-3.14%)
Jan 13, 2004 1.135 1.135 1.073 1.089 938,298 -0.04(-3.44%)
Jan 12, 2004 1.099 1.131 1.096 1.128 1,230,340 +0.04(+3.35%)
Jan 09, 2004 1.083 1.112 1.073 1.092 4,386,317 +0.02(+1.70%)
Jan 08, 2004 1.048 1.083 1.048 1.073 1,317,909 +0.02(+1.95%)
Jan 07, 2004 1.073 1.085 1.041 1.053 1,677,816 -0.02(-2.12%)
Jan 06, 2004 1.119 1.126 1.071 1.076 1,513,625 -0.03(-2.48%)
Jan 05, 2004 1.092 1.124 1.085 1.103 4,171,336 +0.00(+0.00%)
Jan 02, 2004 1.089 1.110 1.078 1.103 676,468 +0.01(+1.26%)
Dec 31, 2003 1.085 1.089 1.069 1.089 230,743 +0.01(+0.85%)
Dec 30, 2003 1.096 1.108 1.062 1.080 1,269,746 -0.03(-3.07%)
Dec 29, 2003 1.055 1.131 1.062 1.115 2,647,202 +0.06(+5.63%)
Dec 26, 2003 1.064 1.067 1.055 1.055 112,963 -0.00(-0.22%)
Dec 24, 2003 1.078 1.080 1.053 1.057 92,385 -0.00(-0.43%)
Dec 23, 2003 1.051 1.064 1.046 1.062 2,800,010 +0.01(+0.65%)
Dec 22, 2003 1.007 1.062 1.007 1.055 2,465,497 +0.05(+5.00%)
Dec 19, 2003 1.016 1.030 0.9821 1.005 1,237,346 -0.00(-0.23%)
Dec 18, 2003 1.016 1.025 1.003 1.007 763,599 +0.00(+0.46%)
Dec 17, 2003 1.005 1.016 0.9889 1.003 1,900,679 +0.03(+3.29%)
Dec 16, 2003 0.9661 0.9798 0.9524 0.9707 1,432,186 -0.01(-1.16%)
Dec 15, 2003 1.012 1.014 0.9592 0.9821 986,461 -0.04(-3.80%)
Dec 12, 2003 1.073 1.073 1.025 1.021 1,373,077 -0.05(-4.89%)
Dec 11, 2003 1.035 1.083 1.028 1.073 3,072,348 +0.05(+4.68%)
Dec 10, 2003 1.073 1.089 1.014 1.025 3,246,172 -0.03(-3.23%)
Dec 09, 2003 1.016 1.073 1.048 1.060 1,426,932 +0.04(+4.27%)
Dec 08, 2003 0.9935 1.016 0.9935 1.016 1,069,652 +0.03(+2.77%)
Dec 05, 2003 0.9638 1.000 0.9638 0.9889 718,939 +0.03(+2.61%)
Dec 04, 2003 0.9729 0.9775 0.9570 0.9638 220,235 -0.02(-1.63%)
Dec 03, 2003 1.005 1.005 0.9752 0.9798 1,982,993 -0.02(-2.28%)
Dec 02, 2003 0.9844 1.014 0.9844 1.003 2,416,021 +0.03(+2.57%)
Dec 01, 2003 0.9844 0.9844 0.9615 0.9775 1,011,856 +0.01(+0.71%)
Nov 28, 2003 0.9752 0.9798 0.9615 0.9707 3,624,469 +0.03(+3.66%)
Nov 26, 2003 0.9524 0.9524 0.9341 0.9364 438,281 -0.01(-1.44%)
Nov 25, 2003 0.9729 0.9729 0.9638 0.9501 3,307,032 -0.01(-0.95%)
Nov 24, 2003 0.9364 0.9707 0.9136 0.9592 3,022,872 +0.06(+6.60%)
Nov 21, 2003 0.8793 0.9090 0.8747 0.8999 1,524,571 +0.03(+3.96%)
Nov 20, 2003 0.8610 0.8610 0.8610 0.8656 356,842 +0.01(+1.07%)
Nov 19, 2003 0.8747 0.8747 0.8565 0.8565 1,408,980 -0.02(-2.60%)
Nov 18, 2003 0.8862 0.8930 0.8793 0.8793 521,471 +0.01(+1.58%)
Nov 17, 2003 0.8679 0.8793 0.8588 0.8656 2,251,391 -0.03(-3.81%)
Nov 14, 2003 0.8999 0.9021 0.8953 0.8999 1,542,960 +0.01(+1.03%)
Nov 13, 2003 0.8907 0.8999 0.8679 0.8907 2,118,725 -0.01(-1.27%)
Nov 12, 2003 0.8930 0.9090 0.8930 0.9021 1,580,177 +0.02(+2.33%)
Nov 11, 2003 0.8999 0.9090 0.8725 0.8816 2,157,255 -0.03(-3.02%)
Nov 10, 2003 0.9273 0.9273 0.9044 0.9090 575,764 -0.03(-2.69%)
Nov 07, 2003 0.9341 0.9433 0.9250 0.9341 1,464,149 +0.01(+1.49%)
Nov 06, 2003 0.9364 0.9364 0.9318 0.9204 2,026,340 -0.01(-0.98%)
Nov 05, 2003 0.9136 0.9364 0.9227 0.9296 1,616,080 +0.01(+1.50%)
Nov 04, 2003 0.9136 0.9159 0.9021 0.9159 1,623,524 +0.03(+3.35%)
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.