Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.495 -0.045 (-0.60%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.114 3.132 3.023 3.026 1,821,865 -0.10(-3.20%)
May 28, 2015 3.129 3.141 3.096 3.126 1,528,465 -0.02(-0.75%)
May 27, 2015 3.114 3.155 3.058 3.149 1,959,046 +0.01(+0.28%)
May 26, 2015 3.191 3.191 3.126 3.141 1,911,820 -0.06(-1.75%)
May 22, 2015 3.238 3.196 3.196 3.196 1,745,583 -0.05(-1.45%)
May 21, 2015 3.293 3.308 3.229 3.243 1,489,269 -0.09(-2.82%)
May 20, 2015 3.388 3.402 3.332 3.338 2,025,683 -0.04(-1.13%)
May 19, 2015 3.355 3.388 3.299 3.376 2,147,326 +0.04(+1.15%)
May 18, 2015 3.399 3.420 3.317 3.338 2,492,110 -0.07(-1.99%)
May 15, 2015 3.382 3.435 3.365 3.405 4,491,357 +0.12(+3.58%)
May 14, 2015 3.276 3.302 3.205 3.288 2,305,530 +0.00(+0.09%)
May 13, 2015 3.385 3.405 3.273 3.285 2,063,635 -0.07(-2.02%)
May 12, 2015 3.385 3.402 3.346 3.352 2,281,355 -0.01(-0.26%)
May 11, 2015 3.399 3.408 3.343 3.361 1,412,089 -0.04(-1.30%)
May 08, 2015 3.411 3.420 3.373 3.405 1,979,865 +0.05(+1.58%)
May 07, 2015 3.343 3.367 3.311 3.352 1,379,524 +0.00(+0.00%)
May 06, 2015 3.376 3.402 3.302 3.352 1,819,556 +0.00(+0.09%)
May 05, 2015 3.326 3.376 3.326 3.349 2,526,046 +0.04(+1.15%)
May 04, 2015 3.238 3.320 3.217 3.311 3,844,606 +0.11(+3.30%)
May 01, 2015 3.229 3.249 3.196 3.205 1,742,376 -0.01(-0.37%)
Apr 30, 2015 3.335 3.335 3.163 3.217 1,932,694 -0.13(-3.78%)
Apr 29, 2015 3.411 3.426 3.314 3.343 1,488,765 -0.10(-2.82%)
Apr 28, 2015 3.449 3.470 3.417 3.440 2,403,532 +0.05(+1.47%)
Apr 27, 2015 3.423 3.438 3.376 3.390 1,481,705 -0.02(-0.52%)
Apr 24, 2015 3.388 3.446 3.376 3.408 3,347,984 +0.06(+1.66%)
Apr 23, 2015 3.318 3.384 3.312 3.352 5,296,062 +0.03(+0.86%)
Apr 22, 2015 3.284 3.344 3.275 3.324 3,024,135 +0.06(+1.75%)
Apr 21, 2015 3.304 3.327 3.249 3.266 1,061,819 -0.03(-0.78%)
Apr 20, 2015 3.269 3.312 3.264 3.292 2,500,836 +0.00(+0.00%)
Apr 17, 2015 3.318 3.341 3.270 3.292 2,271,309 -0.05(-1.37%)
Apr 16, 2015 3.344 3.368 3.315 3.338 4,216,649 +0.02(+0.52%)
Apr 15, 2015 3.335 3.395 3.304 3.321 3,228,701 +0.00(+0.00%)
Apr 14, 2015 3.327 3.370 3.292 3.321 2,162,903 +0.00(+0.00%)
Apr 13, 2015 3.272 3.349 3.272 3.321 2,537,908 +0.03(+0.87%)
Apr 10, 2015 3.175 3.312 3.169 3.292 1,994,596 +0.12(+3.70%)
Apr 09, 2015 3.243 3.272 3.163 3.175 2,222,385 -0.07(-2.29%)
Apr 08, 2015 3.295 3.306 3.186 3.249 2,410,697 +0.03(+1.07%)
Apr 07, 2015 3.332 3.335 3.199 3.215 1,854,339 -0.14(-4.27%)
Apr 06, 2015 3.321 3.415 3.321 3.358 1,948,313 +0.09(+2.63%)
Apr 02, 2015 3.226 3.272 3.272 3.272 3,800,377 +0.11(+3.54%)
Apr 01, 2015 3.077 3.215 3.057 3.160 4,039,446 +0.16(+5.25%)
Mar 31, 2015 2.994 3.017 2.951 3.003 2,888,021 +0.01(+0.29%)
Mar 30, 2015 2.974 3.021 2.917 2.994 1,859,595 +0.07(+2.25%)
Mar 27, 2015 2.923 2.983 2.854 2.928 2,348,461 +0.00(+0.10%)
Mar 26, 2015 3.000 3.031 2.908 2.925 1,852,109 -0.09(-3.04%)
Mar 25, 2015 3.178 3.178 3.017 3.017 2,129,586 -0.09(-2.77%)
Mar 24, 2015 3.192 3.206 3.092 3.103 2,695,067 -0.05(-1.55%)
Mar 23, 2015 3.080 3.180 3.074 3.152 2,081,967 +0.07(+2.23%)
Mar 20, 2015 2.957 3.106 2.948 3.083 2,507,163 +0.21(+7.17%)
Mar 19, 2015 2.945 2.980 2.874 2.877 1,394,186 -0.12(-4.11%)
Mar 18, 2015 2.908 3.020 2.902 3.000 1,691,930 +0.05(+1.85%)
Mar 17, 2015 2.845 2.954 2.808 2.945 1,642,939 +0.09(+3.21%)
Mar 16, 2015 2.900 2.908 2.847 2.854 1,098,483 +0.02(+0.81%)
Mar 13, 2015 2.885 2.888 2.785 2.831 2,569,252 -0.14(-4.63%)
Mar 12, 2015 2.991 3.049 2.948 2.968 1,499,657 +0.07(+2.37%)
Mar 11, 2015 2.940 2.948 2.874 2.900 3,158,874 -0.03(-0.98%)
Mar 10, 2015 2.868 2.983 2.854 2.928 2,386,287 +0.04(+1.29%)
Mar 09, 2015 3.003 3.006 2.891 2.891 2,790,152 -0.17(-5.52%)
Mar 06, 2015 2.994 3.064 2.983 3.060 1,415,786 -0.02(-0.74%)
Mar 05, 2015 3.123 3.123 3.054 3.083 1,685,690 -0.04(-1.37%)
Mar 04, 2015 3.195 3.281 3.094 3.126 1,784,812 -0.15(-4.72%)
Mar 03, 2015 3.335 3.357 3.266 3.281 2,457,963 -0.07(-2.22%)
Mar 02, 2015 3.424 3.424 3.342 3.355 2,485,294 -0.08(-2.42%)
Feb 27, 2015 3.392 3.447 3.367 3.438 2,986,317 +0.13(+3.90%)
Feb 26, 2015 3.249 3.352 3.223 3.309 2,381,334 +0.05(+1.58%)
Feb 25, 2015 3.235 3.269 3.169 3.258 3,190,205 +0.04(+1.16%)
Feb 24, 2015 3.180 3.241 3.143 3.221 3,304,161 +0.05(+1.54%)
Feb 23, 2015 3.178 3.193 3.158 3.172 2,442,631 +0.02(+0.54%)
Feb 20, 2015 3.180 3.189 3.125 3.155 2,622,763 -0.05(-1.61%)
Feb 19, 2015 3.321 3.321 3.183 3.206 4,664,859 -0.06(-1.76%)
Feb 18, 2015 3.238 3.378 3.195 3.264 5,643,628 +0.00(+0.00%)
Feb 17, 2015 3.375 3.381 3.215 3.264 2,292,218 -0.13(-3.72%)
Feb 13, 2015 3.332 3.390 3.390 3.390 2,162,819 +0.15(+4.51%)
Feb 12, 2015 3.229 3.286 3.209 3.243 1,985,870 +0.12(+3.76%)
Feb 11, 2015 3.097 3.140 3.066 3.126 1,430,228 -0.02(-0.73%)
Feb 10, 2015 3.189 3.192 3.112 3.149 2,283,842 -0.12(-3.60%)
Feb 09, 2015 3.209 3.322 3.206 3.266 1,498,027 +0.03(+0.89%)
Feb 06, 2015 3.249 3.265 3.209 3.238 1,528,740 -0.06(-1.82%)
Feb 05, 2015 3.289 3.355 3.246 3.298 1,993,297 -0.05(-1.37%)
Feb 04, 2015 3.444 3.521 3.327 3.344 1,724,706 -0.16(-4.58%)
Feb 03, 2015 3.467 3.573 3.450 3.504 1,737,860 +0.03(+0.82%)
Feb 02, 2015 3.324 3.516 3.321 3.476 1,363,780 +0.15(+4.57%)
Jan 30, 2015 3.335 3.347 3.275 3.324 2,110,743 -0.32(-8.73%)
Jan 29, 2015 3.610 3.642 3.553 3.642 1,511,118 +0.11(+3.25%)
Jan 28, 2015 3.570 3.602 3.513 3.527 1,305,024 -0.07(-1.83%)
Jan 27, 2015 3.433 3.622 3.430 3.593 943,609 +0.10(+2.96%)
Jan 26, 2015 3.424 3.507 3.413 3.490 1,660,732 -0.04(-1.06%)
Jan 23, 2015 3.570 3.570 3.484 3.527 1,216,288 -0.12(-3.38%)
Jan 22, 2015 3.736 3.759 3.567 3.650 1,788,976 +0.05(+1.43%)
Jan 21, 2015 3.464 3.610 3.461 3.599 1,771,532 +0.10(+2.95%)
Jan 20, 2015 3.530 3.562 3.418 3.496 3,968,440 -0.23(-6.15%)
Jan 16, 2015 3.736 3.805 3.716 3.725 2,125,258 +0.12(+3.26%)
Jan 15, 2015 3.748 3.751 3.576 3.607 4,468,118 +0.00(+0.00%)
Jan 14, 2015 3.564 3.627 3.513 3.607 2,544,500 +0.09(+2.44%)
Jan 13, 2015 3.476 3.541 3.447 3.521 3,087,045 +0.05(+1.40%)
Jan 12, 2015 3.473 3.524 3.421 3.473 3,086,388 -0.08(-2.34%)
Jan 09, 2015 3.587 3.610 3.527 3.556 1,966,403 -0.14(-3.87%)
Jan 08, 2015 3.705 3.739 3.676 3.699 1,513,418 -0.01(-0.31%)
Jan 07, 2015 3.570 3.728 3.550 3.710 1,557,167 +0.22(+6.32%)
Jan 06, 2015 3.519 3.564 3.433 3.490 1,359,920 +0.01(+0.16%)
Jan 05, 2015 3.516 3.527 3.430 3.484 1,599,212 -0.15(-4.03%)
Jan 02, 2015 3.708 3.708 3.550 3.630 1,482,332 -0.14(-3.80%)
Dec 31, 2014 3.819 3.774 3.774 3.774 761,192 -0.06(-1.50%)
Dec 30, 2014 3.925 3.937 3.814 3.831 1,898,199 -0.05(-1.26%)
Dec 29, 2014 3.882 3.900 3.817 3.880 1,429,188 +0.00(+0.00%)
Dec 26, 2014 3.891 3.911 3.839 3.880 909,570 +0.07(+1.80%)
Dec 24, 2014 3.774 3.811 3.811 3.811 554,578 +0.04(+0.99%)
Dec 23, 2014 3.739 3.782 3.693 3.774 1,272,472 +0.01(+0.38%)
Dec 22, 2014 3.679 3.782 3.645 3.759 1,977,889 +0.12(+3.31%)
Dec 19, 2014 3.665 3.685 3.627 3.639 1,843,652 +0.03(+0.87%)
Dec 18, 2014 3.731 3.771 3.567 3.607 1,860,893 -0.00(-0.08%)
Dec 17, 2014 3.498 3.693 3.497 3.610 4,643,625 +0.10(+2.77%)
Dec 16, 2014 3.496 3.593 3.464 3.513 3,113,140 -0.09(-2.54%)
Dec 15, 2014 3.759 3.839 3.604 3.604 4,963,707 -0.09(-2.56%)
Dec 12, 2014 3.759 3.796 3.619 3.699 3,170,116 +0.12(+3.28%)
Dec 11, 2014 3.602 3.650 3.564 3.582 2,538,606 -0.10(-2.72%)
Dec 10, 2014 3.679 3.708 3.607 3.682 2,726,279 +0.05(+1.50%)
Dec 09, 2014 3.593 3.653 3.567 3.627 1,807,899 +0.01(+0.24%)
Dec 08, 2014 3.774 3.776 3.587 3.619 1,095,136 -0.11(-3.00%)
Dec 05, 2014 3.713 3.751 3.665 3.731 1,135,841 -0.05(-1.44%)
Dec 04, 2014 3.739 3.817 3.726 3.785 1,812,901 -0.13(-3.29%)
Dec 03, 2014 3.865 3.937 3.857 3.914 1,375,629 +0.08(+2.02%)
Dec 02, 2014 3.817 3.862 3.780 3.837 1,466,616 +0.04(+0.98%)
Dec 01, 2014 3.848 3.862 3.739 3.799 1,421,998 -0.18(-4.47%)
Nov 28, 2014 4.072 4.072 3.965 3.977 697,361 -0.09(-2.25%)
Nov 26, 2014 4.008 4.069 4.069 4.069 1,560,077 +0.10(+2.53%)
Nov 25, 2014 4.132 4.146 3.924 3.968 2,725,962 -0.04(-1.07%)
Nov 24, 2014 4.083 4.112 4.000 4.011 1,848,109 -0.11(-2.78%)
Nov 21, 2014 3.865 4.152 3.862 4.126 4,120,661 +0.41(+10.94%)
Nov 20, 2014 3.774 3.808 3.696 3.719 1,732,635 +0.00(+0.00%)
Nov 19, 2014 3.768 3.771 3.642 3.719 2,207,335 +0.17(+4.68%)
Nov 18, 2014 3.490 3.604 3.476 3.553 1,635,066 +0.08(+2.23%)
Nov 17, 2014 3.510 3.544 3.450 3.476 1,479,864 -0.01(-0.16%)
Nov 14, 2014 3.493 3.584 3.455 3.481 2,711,432 -0.03(-0.82%)
Nov 13, 2014 3.599 3.616 3.478 3.510 2,236,687 -0.16(-4.37%)
Nov 12, 2014 3.668 3.759 3.622 3.670 2,992,738 +0.02(+0.55%)
Nov 11, 2014 3.653 3.665 3.627 3.650 2,501,234 -0.08(-2.15%)
Nov 10, 2014 3.733 3.753 3.682 3.731 2,414,801 +0.02(+0.62%)
Nov 07, 2014 3.633 3.713 3.627 3.708 1,488,879 +0.10(+2.71%)
Nov 06, 2014 3.684 3.736 3.585 3.610 1,838,402 -0.15(-3.94%)
Nov 05, 2014 3.780 3.780 3.719 3.758 1,534,946 -0.04(-1.15%)
Nov 04, 2014 3.812 3.873 3.777 3.801 2,920,845 -0.07(-1.91%)
Nov 03, 2014 3.848 3.900 3.796 3.875 2,237,778 +0.01(+0.28%)
Oct 31, 2014 3.780 3.911 3.766 3.865 3,367,397 +0.05(+1.22%)
Oct 30, 2014 3.771 3.840 3.700 3.818 2,673,060 +0.20(+5.45%)
Oct 29, 2014 3.604 3.680 3.571 3.621 3,296,035 +0.06(+1.77%)
Oct 28, 2014 3.401 3.560 3.396 3.558 3,619,878 +0.25(+7.45%)
Oct 27, 2014 3.281 3.393 3.549 3.311 2,377,799 -0.24(-6.72%)
Oct 24, 2014 3.453 3.621 3.434 3.549 3,087,019 +0.12(+3.60%)
Oct 23, 2014 3.508 3.536 3.366 3.426 4,392,905 -0.18(-5.09%)
Oct 22, 2014 3.588 3.744 3.566 3.610 4,125,363 +0.05(+1.31%)
Oct 21, 2014 3.659 3.675 3.525 3.563 3,595,583 -0.23(-6.14%)
Oct 20, 2014 3.862 3.881 3.769 3.796 1,598,056 -0.14(-3.55%)
Oct 17, 2014 3.870 3.949 3.796 3.936 4,222,407 +0.13(+3.38%)
Oct 16, 2014 3.780 3.851 3.755 3.807 2,702,781 -0.13(-3.41%)
Oct 15, 2014 3.914 3.999 3.769 3.941 2,426,511 -0.16(-3.94%)
Oct 14, 2014 4.130 4.152 4.040 4.103 2,259,169 -0.09(-2.09%)
Oct 13, 2014 4.193 4.309 4.191 4.191 2,322,366 +0.09(+2.27%)
Oct 10, 2014 4.152 4.224 4.084 4.097 2,417,733 -0.09(-2.16%)
Oct 09, 2014 4.377 4.410 4.133 4.188 3,765,453 -0.17(-3.96%)
Oct 08, 2014 4.355 4.415 4.240 4.361 2,113,019 +0.02(+0.57%)
Oct 07, 2014 4.330 4.446 4.300 4.336 1,769,896 +0.11(+2.59%)
Oct 06, 2014 4.424 4.424 4.150 4.226 3,463,245 +0.32(+8.21%)
Oct 03, 2014 3.725 3.914 3.708 3.906 1,950,387 +0.15(+3.94%)
Oct 02, 2014 3.738 3.766 3.684 3.758 2,576,807 +0.03(+0.88%)
Oct 01, 2014 3.747 3.801 3.719 3.725 2,983,097 -0.02(-0.59%)
Sep 30, 2014 3.725 3.777 3.711 3.747 2,666,518 -0.01(-0.22%)
Sep 29, 2014 3.719 3.814 3.714 3.755 2,125,519 -0.16(-3.99%)
Sep 26, 2014 3.837 3.930 3.818 3.911 1,793,728 +0.04(+1.13%)
Sep 25, 2014 3.815 3.875 3.807 3.867 2,024,501 +0.02(+0.57%)
Sep 24, 2014 3.747 3.851 3.714 3.845 1,522,012 +0.05(+1.23%)
Sep 23, 2014 3.840 3.944 3.758 3.799 1,558,582 -0.03(-0.86%)
Sep 22, 2014 3.947 3.947 3.791 3.832 3,521,863 -0.19(-4.70%)
Sep 19, 2014 4.084 4.092 4.002 4.021 1,930,054 -0.03(-0.74%)
Sep 18, 2014 4.106 4.136 4.051 4.051 1,641,302 -0.10(-2.38%)
Sep 17, 2014 4.245 4.248 4.139 4.150 1,732,611 -0.13(-3.01%)
Sep 16, 2014 4.171 4.295 4.161 4.278 1,887,216 +0.11(+2.70%)
Sep 15, 2014 4.237 4.262 4.098 4.166 2,288,234 -0.06(-1.49%)
Sep 12, 2014 4.298 4.298 4.204 4.229 1,758,202 -0.19(-4.28%)
Sep 11, 2014 4.468 4.495 4.369 4.418 2,412,647 -0.02(-0.56%)
Sep 10, 2014 4.484 4.484 4.399 4.443 2,149,935 -0.05(-1.16%)
Sep 09, 2014 4.687 4.695 4.478 4.495 2,982,798 -0.26(-5.53%)
Sep 08, 2014 4.955 4.958 4.753 4.758 1,506,801 -0.18(-3.61%)
Sep 05, 2014 4.964 4.994 4.917 4.936 1,727,219 -0.03(-0.61%)
Sep 04, 2014 4.914 4.996 4.906 4.966 1,058,355 +0.06(+1.17%)
Sep 03, 2014 4.975 5.013 4.876 4.909 1,977,999 -0.03(-0.56%)
Sep 02, 2014 4.887 4.944 4.791 4.936 1,276,985 +0.06(+1.18%)
Aug 29, 2014 4.851 4.879 4.879 4.879 1,503,211 +0.07(+1.37%)
Aug 28, 2014 4.840 4.924 4.810 4.813 2,433,243 -0.02(-0.40%)
Aug 27, 2014 4.646 4.838 4.640 4.832 1,354,568 +0.21(+4.51%)
Aug 26, 2014 4.635 4.679 4.607 4.624 982,910 -0.02(-0.47%)
Aug 25, 2014 4.728 4.750 4.640 4.646 2,370,028 -0.07(-1.45%)
Aug 22, 2014 4.700 4.731 4.629 4.714 1,628,930 -0.01(-0.12%)
Aug 21, 2014 4.646 4.725 4.637 4.720 2,021,220 +0.09(+2.01%)
Aug 20, 2014 4.426 4.629 4.415 4.626 2,376,715 +0.19(+4.26%)
Aug 19, 2014 4.374 4.443 4.366 4.437 1,773,435 +0.05(+1.25%)
Aug 18, 2014 4.418 4.429 4.357 4.383 1,984,031 -0.02(-0.50%)
Aug 15, 2014 4.363 4.415 4.328 4.404 2,703,646 +0.05(+1.13%)
Aug 14, 2014 4.355 4.440 4.347 4.355 2,124,566 +0.02(+0.38%)
Aug 13, 2014 4.476 4.498 4.322 4.339 2,543,539 -0.11(-2.40%)
Aug 12, 2014 4.473 4.495 4.437 4.446 1,225,595 -0.07(-1.58%)
Aug 11, 2014 4.500 4.522 4.487 4.517 2,700,909 +0.02(+0.55%)
Aug 08, 2014 4.404 4.489 4.404 4.492 1,436,015 +0.03(+0.74%)
Aug 07, 2014 4.476 4.520 4.440 4.459 1,819,597 -0.01(-0.31%)
Aug 06, 2014 4.394 4.495 4.361 4.473 1,419,637 +0.07(+1.62%)
Aug 05, 2014 4.443 4.470 4.350 4.402 1,734,133 -0.12(-2.61%)
Aug 04, 2014 4.468 4.520 4.372 4.520 1,933,837 +0.10(+2.17%)
Aug 01, 2014 4.281 4.440 4.281 4.424 2,222,228 +0.16(+3.86%)
Jul 31, 2014 4.341 4.358 4.188 4.259 2,565,766 -0.21(-4.78%)
Jul 30, 2014 4.624 4.635 4.441 4.473 2,008,429 -0.13(-2.86%)
Jul 29, 2014 4.728 4.736 4.584 4.605 1,219,429 -0.15(-3.06%)
Jul 28, 2014 4.662 4.758 4.632 4.750 1,715,145 +0.12(+2.48%)
Jul 25, 2014 4.681 4.698 4.616 4.635 1,066,889 -0.07(-1.57%)
Jul 24, 2014 4.673 4.724 4.635 4.709 1,523,034 +0.02(+0.53%)
Jul 23, 2014 4.772 4.788 4.635 4.684 2,046,801 -0.10(-2.12%)
Jul 22, 2014 4.725 4.791 4.714 4.785 1,696,180 +0.10(+2.11%)
Jul 21, 2014 4.605 4.707 4.569 4.687 2,194,856 +0.09(+2.03%)
Jul 18, 2014 4.539 4.594 4.492 4.594 1,527,054 +0.22(+4.95%)
Jul 17, 2014 4.380 4.421 4.358 4.377 2,051,252 +0.00(+0.00%)
Jul 16, 2014 4.468 4.484 4.328 4.377 2,292,007 -0.04(-0.99%)
Jul 15, 2014 4.451 4.528 4.418 4.421 3,353,131 -0.03(-0.68%)
Jul 14, 2014 4.374 4.476 4.374 4.451 2,489,018 +0.15(+3.37%)
Jul 11, 2014 4.191 4.306 4.177 4.306 2,645,389 +0.13(+3.22%)
Jul 10, 2014 4.119 4.191 4.100 4.171 4,839,534 +0.03(+0.79%)
Jul 09, 2014 4.144 4.185 4.125 4.139 1,873,727 +0.04(+1.00%)
Jul 08, 2014 4.125 4.139 4.087 4.097 3,316,828 +0.00(+0.00%)
Jul 07, 2014 4.128 4.136 4.073 4.097 2,075,405 +0.10(+2.61%)
Jul 03, 2014 3.966 3.993 3.993 3.993 1,340,485 +0.02(+0.41%)
Jul 02, 2014 4.070 4.073 3.949 3.977 2,443,459 -0.12(-3.01%)
Jul 01, 2014 4.193 4.196 4.087 4.100 1,530,550 -0.10(-2.29%)
Jun 30, 2014 4.182 4.232 4.139 4.196 1,605,006 -0.02(-0.52%)
Jun 27, 2014 4.185 4.245 4.163 4.218 955,221 +0.02(+0.39%)
Jun 26, 2014 4.081 4.204 4.062 4.202 1,908,363 +0.08(+1.86%)
Jun 25, 2014 4.048 4.144 4.037 4.125 1,176,204 +0.07(+1.76%)
Jun 24, 2014 4.155 4.207 3.930 4.054 4,174,833 +0.03(+0.68%)
Jun 23, 2014 4.136 4.152 4.023 4.026 3,535,797 -0.17(-3.99%)
Jun 20, 2014 4.265 4.276 4.161 4.193 3,332,291 -0.08(-1.99%)
Jun 19, 2014 4.328 4.410 4.259 4.278 1,359,877 -0.04(-0.89%)
Jun 18, 2014 4.108 4.317 4.097 4.317 1,928,072 +0.23(+5.70%)
Jun 17, 2014 4.130 4.139 4.062 4.084 1,346,808 -0.07(-1.59%)
Jun 16, 2014 4.128 4.163 4.070 4.150 1,622,840 +0.01(+0.26%)
Jun 13, 2014 4.210 4.226 4.128 4.139 2,952,880 -0.08(-1.95%)
Jun 12, 2014 4.166 4.221 4.147 4.221 1,046,997 +0.05(+1.32%)
Jun 11, 2014 4.199 4.226 4.150 4.166 2,023,519 -0.03(-0.72%)
Jun 10, 2014 4.204 4.229 4.182 4.196 2,389,234 +0.10(+2.48%)
Jun 06, 2014 4.163 4.188 4.051 4.095 2,437,778 +0.06(+1.43%)
Jun 05, 2014 4.043 4.067 4.013 4.037 1,013,080 +0.02(+0.61%)
Jun 04, 2014 4.021 4.045 3.999 4.013 1,019,527 -0.01(-0.27%)
Jun 03, 2014 3.930 4.023 3.922 4.023 1,558,702 +0.09(+2.30%)
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.