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 )

7.040 -0.150 (-2.09%)
Official Closing Price Updated: 4:00 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, 2013 3.666 3.690 3.568 3.579 3,210,688 -0.06(-1.77%)
Oct 30, 2013 3.659 3.708 3.620 3.643 2,907,772 -0.05(-1.26%)
Oct 29, 2013 3.690 3.697 3.666 3.690 1,059,612 +0.02(+0.42%)
Oct 28, 2013 3.651 3.682 3.643 3.674 1,002,478 +0.04(+0.99%)
Oct 25, 2013 3.586 3.638 3.579 3.638 896,346 +0.06(+1.58%)
Oct 24, 2013 3.630 3.630 3.548 3.581 2,961,645 -0.08(-2.11%)
Oct 23, 2013 3.708 3.708 3.643 3.659 1,173,648 -0.06(-1.73%)
Oct 22, 2013 3.672 3.741 3.664 3.723 1,238,082 +0.07(+1.98%)
Oct 21, 2013 3.653 3.674 3.633 3.651 824,322 +0.01(+0.21%)
Oct 18, 2013 3.682 3.691 3.638 3.643 2,416,253 -0.04(-0.98%)
Oct 17, 2013 3.664 3.684 3.638 3.679 1,305,401 +0.02(+0.63%)
Oct 16, 2013 3.607 3.677 3.607 3.656 1,422,392 +0.08(+2.31%)
Oct 15, 2013 3.589 3.607 3.545 3.574 2,652,361 -0.03(-0.72%)
Oct 14, 2013 3.576 3.610 3.566 3.599 1,715,744 +0.00(+0.07%)
Oct 11, 2013 3.581 3.601 3.568 3.597 1,557,481 +0.01(+0.29%)
Oct 10, 2013 3.568 3.603 3.563 3.586 1,122,906 +0.07(+1.98%)
Oct 09, 2013 3.522 3.522 3.473 3.517 1,421,233 -0.01(-0.15%)
Oct 08, 2013 3.615 3.627 3.508 3.522 1,024,729 -0.10(-2.71%)
Oct 07, 2013 3.597 3.625 3.586 3.620 1,455,829 -0.01(-0.21%)
Oct 04, 2013 3.612 3.633 3.599 3.628 2,192,843 +0.02(+0.50%)
Oct 03, 2013 3.607 3.617 3.568 3.610 1,376,324 -0.04(-1.06%)
Oct 02, 2013 3.630 3.653 3.599 3.648 1,751,259 +0.02(+0.43%)
Oct 01, 2013 3.651 3.690 3.607 3.633 1,864,128 +0.03(+0.93%)
Sep 30, 2013 3.599 3.625 3.563 3.599 3,274,311 +0.01(+0.36%)
Sep 27, 2013 3.550 3.597 3.543 3.586 1,935,698 +0.02(+0.43%)
Sep 26, 2013 3.561 3.581 3.530 3.571 1,846,744 +0.02(+0.51%)
Sep 25, 2013 3.563 3.579 3.540 3.553 2,627,624 -0.06(-1.71%)
Sep 24, 2013 3.545 3.620 3.519 3.615 1,926,308 +0.04(+1.23%)
Sep 23, 2013 3.432 3.576 3.432 3.571 1,580,543 +0.15(+4.45%)
Sep 20, 2013 3.553 3.573 3.416 3.419 2,245,288 -0.13(-3.77%)
Sep 19, 2013 3.643 3.643 3.522 3.553 2,244,559 -0.08(-2.20%)
Sep 18, 2013 3.545 3.643 3.509 3.633 2,188,821 +0.08(+2.25%)
Sep 17, 2013 3.504 3.576 3.504 3.553 1,647,090 +0.06(+1.85%)
Sep 16, 2013 3.486 3.504 3.427 3.488 1,625,083 +0.06(+1.81%)
Sep 13, 2013 3.434 3.455 3.398 3.427 2,542,374 -0.01(-0.15%)
Sep 12, 2013 3.496 3.501 3.427 3.432 2,182,487 -0.07(-2.06%)
Sep 11, 2013 3.499 3.512 3.468 3.504 2,016,650 -0.01(-0.29%)
Sep 10, 2013 3.523 3.540 3.481 3.514 1,712,920 +0.01(+0.22%)
Sep 09, 2013 3.434 3.527 3.434 3.506 1,672,746 +0.10(+2.80%)
Sep 06, 2013 3.414 3.486 3.403 3.411 1,957,828 +0.05(+1.53%)
Sep 05, 2013 3.262 3.383 3.249 3.360 2,052,313 +0.14(+4.32%)
Sep 04, 2013 3.169 3.259 3.166 3.220 2,308,667 +0.03(+0.97%)
Sep 03, 2013 3.140 3.207 3.127 3.189 2,753,637 +0.14(+4.48%)
Aug 30, 2013 3.135 3.146 3.032 3.053 2,033,770 -0.03(-1.09%)
Aug 29, 2013 3.182 3.205 3.081 3.086 4,020,265 -0.08(-2.52%)
Aug 28, 2013 3.115 3.244 3.102 3.166 1,689,723 +0.09(+3.02%)
Aug 27, 2013 3.125 3.187 3.042 3.073 2,735,881 -0.09(-2.93%)
Aug 26, 2013 3.210 3.231 3.143 3.166 1,274,319 -0.06(-1.92%)
Aug 23, 2013 3.202 3.231 3.161 3.228 2,070,833 +0.10(+3.05%)
Aug 22, 2013 3.130 3.187 3.099 3.133 1,787,321 +0.02(+0.75%)
Aug 21, 2013 3.146 3.164 3.091 3.109 1,923,325 -0.09(-2.66%)
Aug 20, 2013 3.210 3.256 3.187 3.195 1,202,419 -0.01(-0.24%)
Aug 19, 2013 3.256 3.277 3.197 3.202 2,350,648 -0.07(-2.05%)
Aug 16, 2013 3.370 3.370 3.259 3.269 1,691,763 -0.12(-3.50%)
Aug 15, 2013 3.427 3.432 3.318 3.388 5,933,898 -0.05(-1.35%)
Aug 14, 2013 3.447 3.452 3.375 3.434 1,315,144 -0.00(-0.08%)
Aug 13, 2013 3.463 3.483 3.370 3.437 5,554,720 -0.01(-0.37%)
Aug 12, 2013 3.514 3.602 3.439 3.450 2,355,760 -0.00(-0.07%)
Aug 09, 2013 3.421 3.512 3.409 3.452 2,138,497 +0.09(+2.76%)
Aug 08, 2013 3.311 3.385 3.244 3.360 1,892,542 +0.11(+3.25%)
Aug 07, 2013 3.189 3.354 3.184 3.254 2,305,262 +0.06(+2.02%)
Aug 06, 2013 3.148 3.238 3.104 3.189 1,422,493 +0.04(+1.23%)
Aug 05, 2013 3.184 3.195 3.122 3.151 924,912 -0.05(-1.61%)
Aug 02, 2013 3.182 3.256 3.182 3.202 1,537,433 +0.02(+0.49%)
Aug 01, 2013 3.246 3.254 3.143 3.187 1,232,501 -0.03(-0.80%)
Jul 31, 2013 3.161 3.259 3.120 3.213 1,929,038 +0.02(+0.65%)
Jul 30, 2013 3.246 3.256 3.171 3.192 842,295 -0.06(-1.75%)
Jul 29, 2013 3.259 3.287 3.200 3.249 1,035,003 -0.04(-1.18%)
Jul 26, 2013 3.308 3.313 3.256 3.287 776,225 -0.08(-2.37%)
Jul 25, 2013 3.298 3.372 3.277 3.367 1,135,941 +0.04(+1.16%)
Jul 24, 2013 3.419 3.421 3.308 3.329 1,762,480 -0.08(-2.34%)
Jul 23, 2013 3.393 3.419 3.362 3.409 1,168,459 +0.06(+1.77%)
Jul 22, 2013 3.336 3.378 3.290 3.349 1,667,898 +0.06(+1.80%)
Jul 19, 2013 3.326 3.326 3.259 3.290 1,471,157 -0.08(-2.30%)
Jul 18, 2013 3.251 3.380 3.249 3.367 1,301,546 +0.09(+2.81%)
Jul 17, 2013 3.280 3.316 3.225 3.275 1,258,293 +0.02(+0.65%)
Jul 16, 2013 3.290 3.292 3.210 3.254 2,756,844 -0.04(-1.33%)
Jul 15, 2013 3.264 3.323 3.218 3.298 2,160,709 +0.02(+0.55%)
Jul 12, 2013 3.326 3.344 3.251 3.280 1,094,635 -0.12(-3.56%)
Jul 11, 2013 3.396 3.406 3.311 3.401 1,270,495 +0.04(+1.31%)
Jul 10, 2013 3.347 3.411 3.339 3.357 3,605,780 -0.04(-1.14%)
Jul 09, 2013 3.189 3.403 3.171 3.396 2,901,703 +0.23(+7.16%)
Jul 08, 2013 3.158 3.254 3.118 3.169 1,905,996 +0.07(+2.42%)
Jul 05, 2013 3.166 3.166 3.017 3.094 2,811,527 -0.06(-2.04%)
Jul 03, 2013 3.192 3.192 3.122 3.158 1,224,542 +0.02(+0.49%)
Jul 02, 2013 3.223 3.246 3.086 3.143 1,854,094 -0.05(-1.53%)
Jul 01, 2013 3.228 3.277 3.153 3.192 1,319,709 -0.01(-0.32%)
Jun 28, 2013 3.140 3.254 3.117 3.202 2,724,971 -0.01(-0.16%)
Jun 27, 2013 3.259 3.362 3.182 3.207 4,638,057 -0.05(-1.66%)
Jun 26, 2013 3.256 3.299 3.251 3.262 3,095,713 +0.03(+0.96%)
Jun 25, 2013 3.184 3.233 3.102 3.231 4,356,404 +0.10(+3.30%)
Jun 24, 2013 2.906 3.151 2.844 3.127 6,929,612 +0.09(+3.06%)
Jun 21, 2013 3.166 3.238 3.024 3.035 5,329,184 -0.56(-15.51%)
Jun 20, 2013 3.690 3.690 3.537 3.592 2,996,156 -0.28(-7.26%)
Jun 19, 2013 4.017 4.022 3.870 3.873 973,874 -0.13(-3.35%)
Jun 18, 2013 4.048 4.074 3.983 4.007 711,419 -0.03(-0.70%)
Jun 17, 2013 4.032 4.107 3.981 4.035 1,151,331 -0.01(-0.19%)
Jun 14, 2013 4.133 4.182 4.043 4.043 1,294,599 -0.09(-2.18%)
Jun 13, 2013 3.999 4.146 3.991 4.133 1,398,167 +0.22(+5.67%)
Jun 12, 2013 4.048 4.048 3.862 3.911 888,050 -0.13(-3.19%)
Jun 11, 2013 3.986 4.061 3.919 4.040 1,159,748 -0.04(-0.89%)
Jun 10, 2013 4.051 4.100 4.030 4.076 1,832,421 +0.05(+1.15%)
Jun 07, 2013 3.978 4.051 3.950 4.030 867,451 +0.01(+0.26%)
Jun 06, 2013 4.020 4.069 3.958 4.020 1,550,818 -0.06(-1.52%)
Jun 05, 2013 4.105 4.172 4.043 4.081 1,035,057 +0.00(+0.00%)
Jun 04, 2013 4.223 4.226 4.035 4.081 1,043,524 -0.15(-3.48%)
Jun 03, 2013 3.983 4.244 3.947 4.228 1,772,963 +0.21(+5.33%)
May 31, 2013 4.244 4.270 3.991 4.014 2,994,069 -0.29(-6.65%)
May 30, 2013 4.355 4.406 4.293 4.301 713,665 -0.02(-0.54%)
May 29, 2013 4.512 4.533 4.324 4.324 980,370 -0.23(-4.99%)
May 28, 2013 4.582 4.595 4.479 4.551 1,075,557 -0.02(-0.51%)
May 24, 2013 4.628 4.631 4.522 4.574 1,125,985 -0.08(-1.72%)
May 23, 2013 4.571 4.662 4.535 4.654 1,424,522 +0.05(+1.01%)
May 22, 2013 4.628 4.744 4.602 4.607 1,229,565 -0.01(-0.17%)
May 21, 2013 4.618 4.666 4.579 4.615 1,051,952 -0.01(-0.22%)
May 20, 2013 4.577 4.641 4.538 4.625 752,985 +0.06(+1.24%)
May 17, 2013 4.618 4.631 4.528 4.569 1,110,145 -0.02(-0.39%)
May 16, 2013 4.641 4.656 4.548 4.587 912,849 +0.02(+0.39%)
May 15, 2013 4.522 4.577 4.497 4.569 1,177,604 +0.04(+0.97%)
May 13, 2013 4.548 4.592 4.494 4.525 1,557,260 -0.03(-0.68%)
May 10, 2013 4.574 4.584 4.491 4.556 616,275 -0.03(-0.62%)
May 09, 2013 4.618 4.656 4.569 4.584 978,524 -0.03(-0.56%)
May 08, 2013 4.625 4.664 4.553 4.610 1,428,218 +0.02(+0.39%)
May 07, 2013 4.551 4.628 4.541 4.592 1,229,697 +0.10(+2.18%)
May 06, 2013 4.528 4.577 4.450 4.494 1,654,548 -0.08(-1.80%)
May 03, 2013 4.607 4.641 4.556 4.577 611,288 -0.02(-0.50%)
May 02, 2013 4.705 4.754 4.589 4.600 1,322,951 +0.04(+0.91%)
May 01, 2013 4.600 4.602 4.538 4.558 713,447 -0.04(-0.90%)
Apr 30, 2013 4.507 4.620 4.473 4.600 1,342,864 +0.07(+1.59%)
Apr 29, 2013 4.458 4.540 4.442 4.528 722,574 +0.09(+2.03%)
Apr 26, 2013 4.533 4.602 4.427 4.437 838,467 -0.10(-2.25%)
Apr 25, 2013 4.491 4.565 4.473 4.539 1,830,893 +0.01(+0.22%)
Apr 24, 2013 4.514 4.560 4.455 4.529 1,735,628 +0.02(+0.34%)
Apr 23, 2013 4.402 4.516 4.392 4.514 1,900,436 +0.18(+4.23%)
Apr 22, 2013 4.466 4.466 4.300 4.331 1,305,529 -0.12(-2.80%)
Apr 19, 2013 4.443 4.494 4.417 4.455 1,551,662 +0.10(+2.40%)
Apr 18, 2013 4.310 4.369 4.285 4.351 1,253,953 +0.08(+1.97%)
Apr 17, 2013 4.300 4.349 4.267 4.267 2,316,024 -0.05(-1.12%)
Apr 16, 2013 4.298 4.364 4.275 4.316 1,043,538 +0.03(+0.71%)
Apr 15, 2013 4.338 4.379 4.280 4.285 1,113,313 -0.14(-3.22%)
Apr 12, 2013 4.387 4.478 4.346 4.427 1,470,624 +0.03(+0.75%)
Apr 11, 2013 4.379 4.420 4.343 4.394 969,854 +0.00(+0.00%)
Apr 10, 2013 4.338 4.445 4.331 4.394 1,336,131 +0.07(+1.71%)
Apr 09, 2013 4.318 4.371 4.303 4.321 1,349,217 +0.00(+0.06%)
Apr 08, 2013 4.343 4.343 4.229 4.318 2,101,661 -0.01(-0.29%)
Apr 05, 2013 4.059 4.361 4.059 4.331 3,099,903 +0.33(+8.13%)
Apr 04, 2013 3.995 4.036 3.975 4.005 1,599,443 +0.02(+0.45%)
Apr 03, 2013 3.947 4.051 3.926 3.987 1,349,638 +0.01(+0.26%)
Apr 02, 2013 3.987 4.036 3.944 3.977 1,809,780 +0.00(+0.06%)
Apr 01, 2013 3.937 4.021 3.937 3.975 1,160,635 +0.04(+1.03%)
Mar 28, 2013 3.848 3.954 3.840 3.934 1,297,216 +0.09(+2.38%)
Mar 27, 2013 3.770 3.921 3.733 3.843 2,238,235 +0.11(+2.86%)
Mar 26, 2013 3.540 3.807 3.531 3.736 2,307,436 +0.16(+4.56%)
Mar 25, 2013 3.586 3.629 3.565 3.573 746,651 -0.05(-1.26%)
Mar 22, 2013 3.606 3.687 3.596 3.619 1,146,058 +0.02(+0.57%)
Mar 21, 2013 3.637 3.652 3.578 3.598 1,099,664 -0.05(-1.46%)
Mar 20, 2013 3.690 3.713 3.642 3.652 1,199,848 -0.16(-4.14%)
Mar 19, 2013 3.849 3.914 3.802 3.809 614,084 -0.06(-1.64%)
Mar 18, 2013 3.767 3.909 3.766 3.873 862,179 -0.02(-0.52%)
Mar 15, 2013 3.911 3.929 3.843 3.893 1,338,195 -0.05(-1.29%)
Mar 14, 2013 3.911 3.987 3.911 3.944 603,836 +0.03(+0.71%)
Mar 13, 2013 3.970 3.976 3.901 3.916 615,515 -0.07(-1.79%)
Mar 12, 2013 3.985 4.043 3.982 3.987 556,955 +0.01(+0.26%)
Mar 11, 2013 4.003 4.008 3.957 3.977 663,836 -0.04(-1.08%)
Mar 08, 2013 4.059 4.059 3.967 4.021 874,546 +0.00(+0.06%)
Mar 07, 2013 3.980 4.036 3.929 4.018 1,527,128 +0.15(+3.81%)
Mar 06, 2013 3.797 3.891 3.779 3.870 1,231,373 +0.06(+1.47%)
Mar 05, 2013 3.860 3.896 3.792 3.815 1,044,049 -0.00(-0.07%)
Mar 04, 2013 3.797 3.817 3.713 3.817 1,055,964 +0.01(+0.27%)
Mar 01, 2013 3.728 3.815 3.701 3.807 952,441 +0.01(+0.33%)
Feb 28, 2013 3.837 3.843 3.764 3.794 1,499,916 -0.07(-1.84%)
Feb 27, 2013 3.863 3.886 3.812 3.865 1,054,065 -0.01(-0.13%)
Feb 26, 2013 3.848 3.911 3.835 3.870 816,937 +0.05(+1.26%)
Feb 25, 2013 3.812 3.881 3.797 3.822 1,057,026 +0.03(+0.67%)
Feb 22, 2013 3.807 3.822 3.781 3.797 607,580 +0.01(+0.13%)
Feb 21, 2013 3.807 3.827 3.759 3.792 1,185,562 -0.09(-2.29%)
Feb 20, 2013 3.939 3.990 3.837 3.881 1,211,948 -0.08(-1.93%)
Feb 19, 2013 3.972 4.010 3.924 3.957 1,050,341 -0.02(-0.45%)
Feb 15, 2013 4.005 4.048 3.967 3.975 971,407 -0.07(-1.64%)
Feb 14, 2013 4.023 4.041 4.005 4.041 813,721 -0.01(-0.19%)
Feb 13, 2013 4.028 4.064 4.005 4.048 939,823 +0.03(+0.76%)
Feb 12, 2013 4.005 4.036 3.977 4.018 543,978 +0.01(+0.19%)
Feb 11, 2013 3.998 4.036 3.990 4.010 417,460 +0.01(+0.25%)
Feb 08, 2013 4.013 4.038 3.962 4.000 1,176,592 -0.08(-1.99%)
Feb 07, 2013 4.094 4.115 4.048 4.082 689,840 -0.03(-0.62%)
Feb 06, 2013 4.071 4.112 4.059 4.107 613,604 -0.05(-1.16%)
Feb 04, 2013 4.193 4.216 4.146 4.155 1,182,263 -0.11(-2.56%)
Feb 01, 2013 4.211 4.285 4.186 4.265 1,623,513 +0.16(+3.77%)
Jan 31, 2013 4.084 4.181 4.064 4.110 1,985,130 -0.02(-0.37%)
Jan 30, 2013 4.104 4.125 4.089 4.125 1,013,451 -0.04(-0.92%)
Jan 29, 2013 4.115 4.178 4.084 4.163 1,287,492 +0.03(+0.74%)
Jan 28, 2013 4.122 4.135 4.082 4.132 1,870,405 -0.05(-1.10%)
Jan 25, 2013 4.145 4.188 4.127 4.178 642,000 +0.03(+0.67%)
Jan 24, 2013 4.087 4.173 4.056 4.150 1,425,048 +0.07(+1.75%)
Jan 23, 2013 4.074 4.092 4.051 4.079 1,753,984 +0.05(+1.26%)
Jan 22, 2013 4.003 4.043 3.990 4.028 2,325,654 +0.03(+0.70%)
Jan 18, 2013 3.954 4.010 3.952 4.000 538,929 +0.04(+0.90%)
Jan 17, 2013 3.957 3.987 3.942 3.965 1,109,357 +0.02(+0.39%)
Jan 16, 2013 3.921 3.959 3.919 3.949 1,118,700 +0.02(+0.58%)
Jan 15, 2013 3.863 3.926 3.855 3.926 1,076,125 +0.06(+1.51%)
Jan 14, 2013 3.860 3.891 3.843 3.868 1,638,429 +0.03(+0.66%)
Jan 11, 2013 3.753 3.873 3.753 3.843 1,423,802 +0.03(+0.73%)
Jan 10, 2013 3.756 3.837 3.713 3.815 1,219,541 +0.09(+2.53%)
Jan 09, 2013 3.698 3.756 3.685 3.720 853,642 +0.09(+2.38%)
Jan 08, 2013 3.682 3.682 3.619 3.634 1,310,150 -0.13(-3.51%)
Jan 07, 2013 3.715 3.774 3.654 3.766 1,862,217 -0.14(-3.71%)
Jan 04, 2013 3.886 3.932 3.825 3.911 1,992,873 +0.02(+0.39%)
Jan 03, 2013 3.957 3.982 3.888 3.896 1,498,890 -0.06(-1.49%)
Jan 02, 2013 3.902 3.977 3.840 3.955 1,449,171 +0.12(+3.00%)
Dec 31, 2012 3.802 3.853 3.722 3.840 1,153,510 +0.02(+0.46%)
Dec 28, 2012 3.847 3.920 3.817 3.822 1,672,154 -0.05(-1.16%)
Dec 27, 2012 3.867 3.892 3.825 3.867 1,733,279 +0.00(+0.00%)
Dec 26, 2012 3.915 3.942 3.857 3.867 1,217,626 +0.00(+0.00%)
Dec 24, 2012 3.905 3.910 3.835 3.867 473,221 -0.08(-1.97%)
Dec 21, 2012 3.862 3.945 3.860 3.945 3,382,746 +0.07(+1.68%)
Dec 20, 2012 3.872 3.912 3.870 3.880 1,909,440 +0.00(+0.00%)
Dec 19, 2012 3.840 3.905 3.827 3.880 1,892,937 +0.07(+1.70%)
Dec 18, 2012 3.737 3.817 3.722 3.815 1,434,116 +0.06(+1.53%)
Dec 17, 2012 3.747 3.805 3.730 3.757 2,496,953 -0.04(-1.12%)
Dec 14, 2012 3.805 3.812 3.785 3.800 3,165,868 +0.06(+1.54%)
Dec 13, 2012 3.732 3.785 3.717 3.742 1,440,184 +0.00(+0.00%)
Dec 12, 2012 3.715 3.763 3.705 3.742 1,920,126 +0.04(+1.08%)
Dec 11, 2012 3.660 3.757 3.652 3.702 2,251,843 +0.07(+1.93%)
Dec 10, 2012 3.587 3.647 3.554 3.632 1,822,381 +0.07(+2.04%)
Dec 07, 2012 3.550 3.575 3.514 3.559 2,175,714 +0.08(+2.23%)
Dec 06, 2012 3.464 3.507 3.459 3.482 1,860,008 +0.07(+2.05%)
Dec 05, 2012 3.417 3.472 3.402 3.412 1,673,657 +0.03(+0.74%)
Dec 04, 2012 3.447 3.464 3.382 3.387 1,790,439 +0.02(+0.67%)
Nov 30, 2012 3.392 3.412 3.279 3.364 2,260,498 +0.03(+0.98%)
Nov 29, 2012 3.319 3.362 3.297 3.332 1,912,758 +0.02(+0.45%)
Nov 28, 2012 3.247 3.317 3.237 3.317 1,322,039 +0.09(+2.71%)
Nov 27, 2012 3.277 3.309 3.209 3.229 1,475,472 -0.02(-0.54%)
Nov 26, 2012 3.314 3.344 3.232 3.247 1,769,235 -0.09(-2.55%)
Nov 23, 2012 3.269 3.337 3.249 3.332 2,261,830 +0.14(+4.47%)
Nov 21, 2012 3.224 3.237 3.134 3.189 1,086,628 -0.04(-1.24%)
Nov 20, 2012 3.199 3.252 3.169 3.229 1,367,665 +0.01(+0.39%)
Nov 19, 2012 3.287 3.319 3.207 3.217 1,882,791 -0.03(-1.00%)
Nov 16, 2012 3.262 3.322 3.229 3.249 2,490,237 +0.04(+1.09%)
Nov 15, 2012 3.227 3.277 3.202 3.214 1,379,107 -0.06(-1.76%)
Nov 14, 2012 3.322 3.347 3.264 3.272 2,006,365 -0.09(-2.53%)
Nov 13, 2012 3.314 3.394 3.287 3.357 3,391,785 +0.13(+4.11%)
Nov 12, 2012 3.229 3.284 3.184 3.224 3,343,604 -0.18(-5.29%)
Nov 09, 2012 3.447 3.479 3.394 3.404 2,241,761 -0.11(-3.13%)
Nov 08, 2012 3.587 3.630 3.507 3.514 2,525,361 -0.11(-3.04%)
Nov 07, 2012 3.670 3.680 3.620 3.625 3,499,277 -0.09(-2.29%)
Nov 06, 2012 3.720 3.777 3.705 3.710 2,848,703 -0.05(-1.40%)
Nov 05, 2012 3.640 3.767 3.640 3.762 4,131,361 +0.05(+1.42%)
Nov 02, 2012 3.742 3.782 3.655 3.710 2,427,812 -0.03(-0.80%)
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.