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 )

7.450 -0.070 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 28, 2004 0.5132 0.5297 0.5049 0.5099 1,425,063 -0.00(-0.65%)
May 27, 2004 0.4701 0.5214 0.4701 0.5132 3,305,012 +0.05(+11.51%)
May 26, 2004 0.4618 0.4718 0.4552 0.4602 2,308,253 -0.01(-2.46%)
May 25, 2004 0.4370 0.4734 0.4304 0.4718 3,465,098 +0.03(+7.95%)
May 24, 2004 0.4503 0.4569 0.4304 0.4370 4,974,131 -0.00(-0.38%)
May 21, 2004 0.4503 0.4503 0.4304 0.4387 3,865,010 -0.01(-2.21%)
May 20, 2004 0.4834 0.4834 0.4420 0.4486 2,854,356 -0.04(-8.75%)
May 19, 2004 0.4966 0.5082 0.4767 0.4916 1,727,112 -0.00(-0.67%)
May 18, 2004 0.4966 0.5016 0.4751 0.4950 1,603,876 -0.00(-0.33%)
May 17, 2004 0.5132 0.5132 0.4900 0.4966 1,034,213 -0.02(-3.23%)
May 14, 2004 0.5214 0.5628 0.5132 0.5132 726,728 +0.00(+0.00%)
May 13, 2004 0.4966 0.5198 0.4966 0.5132 769,619 +0.00(+0.65%)
May 12, 2004 0.5248 0.5248 0.4900 0.5099 932,725 -0.02(-4.64%)
May 11, 2004 0.4867 0.5380 0.4867 0.5347 1,837,057 +0.07(+14.95%)
May 10, 2004 0.4834 0.4999 0.4652 0.4652 2,985,445 -0.04(-8.17%)
May 07, 2004 0.5214 0.5264 0.4883 0.5065 1,436,541 -0.03(-5.26%)
May 06, 2004 0.5512 0.5562 0.5231 0.5347 1,084,957 -0.04(-6.65%)
May 05, 2004 0.5860 0.5860 0.5612 0.5728 662,694 -0.01(-1.42%)
May 04, 2004 0.5628 0.5877 0.5595 0.5810 1,141,742 +0.04(+7.67%)
May 03, 2004 0.5512 0.5512 0.5231 0.5396 2,964,302 -0.02(-3.55%)
Apr 30, 2004 0.5728 0.5877 0.5545 0.5595 1,555,548 -0.02(-3.98%)
Apr 29, 2004 0.5959 0.6042 0.5678 0.5827 2,706,352 -0.02(-3.03%)
Apr 28, 2004 0.6092 0.6191 0.5910 0.6009 2,836,233 -0.01(-1.89%)
Apr 27, 2004 0.6075 0.6290 0.6059 0.6125 819,155 +0.01(+1.37%)
Apr 26, 2004 0.6175 0.6175 0.5959 0.6042 1,360,425 -0.00(-0.82%)
Apr 23, 2004 0.6042 0.6175 0.6026 0.6092 1,664,890 +0.01(+1.10%)
Apr 22, 2004 0.5959 0.6125 0.5810 0.6026 1,768,794 +0.02(+2.82%)
Apr 21, 2004 0.5959 0.5992 0.5794 0.5860 579,328 -0.01(-1.12%)
Apr 20, 2004 0.6307 0.6307 0.5926 0.5926 1,346,531 -0.04(-6.53%)
Apr 19, 2004 0.6357 0.6406 0.6290 0.6340 3,831,180 +0.00(+0.00%)
Apr 16, 2004 0.6257 0.6439 0.6125 0.6340 1,729,528 +0.01(+1.32%)
Apr 15, 2004 0.6290 0.6323 0.6042 0.6257 2,732,329 -0.01(-2.07%)
Apr 14, 2004 0.6423 0.6472 0.6290 0.6390 1,788,730 -0.00(-0.52%)
Apr 13, 2004 0.6506 0.6539 0.6357 0.6423 1,860,013 +0.00(+0.00%)
Apr 12, 2004 0.6423 0.6588 0.6390 0.6423 4,116,314 +0.01(+1.31%)
Apr 08, 2004 0.6340 0.6373 0.6191 0.6340 699,543 +0.00(+0.79%)
Apr 07, 2004 0.6357 0.6373 0.6158 0.6290 1,895,051 -0.01(-2.31%)
Apr 06, 2004 0.6406 0.6506 0.6357 0.6439 975,616 +0.00(+0.78%)
Apr 05, 2004 0.6373 0.6539 0.6257 0.6390 1,690,866 +0.00(+0.78%)
Apr 02, 2004 0.6373 0.6406 0.6125 0.6340 2,590,366 +0.00(+0.79%)
Apr 01, 2004 0.6373 0.6456 0.6208 0.6290 781,701 -0.01(-1.30%)
Mar 31, 2004 0.6092 0.6373 0.5959 0.6373 3,226,480 +0.03(+4.62%)
Mar 30, 2004 0.6092 0.6125 0.5959 0.6092 3,885,549 +0.00(+0.82%)
Mar 29, 2004 0.6158 0.6257 0.6009 0.6042 1,818,934 -0.00(-0.82%)
Mar 26, 2004 0.5893 0.6125 0.5827 0.6092 2,784,885 +0.01(+2.51%)
Mar 25, 2004 0.5893 0.6042 0.5810 0.5943 4,682,957 +0.01(+1.13%)
Mar 24, 2004 0.6042 0.6042 0.5794 0.5877 1,934,921 -0.02(-4.05%)
Mar 23, 2004 0.6456 0.6456 0.6026 0.6125 2,571,035 -0.02(-2.63%)
Mar 22, 2004 0.6290 0.6373 0.6208 0.6290 845,735 -0.01(-1.30%)
Mar 19, 2004 0.6456 0.6522 0.6290 0.6373 741,830 -0.01(-1.28%)
Mar 18, 2004 0.6290 0.6456 0.6191 0.6456 1,576,088 +0.02(+3.17%)
Mar 17, 2004 0.6390 0.6423 0.6158 0.6257 1,085,561 -0.01(-1.56%)
Mar 16, 2004 0.6323 0.6373 0.6191 0.6357 1,356,801 +0.01(+2.13%)
Mar 15, 2004 0.6390 0.6456 0.6141 0.6224 2,330,604 -0.02(-3.84%)
Mar 12, 2004 0.6208 0.6489 0.6158 0.6472 2,516,062 +0.04(+7.12%)
Mar 11, 2004 0.6307 0.6456 0.6026 0.6042 2,866,438 -0.04(-6.17%)
Mar 10, 2004 0.6655 0.6787 0.6323 0.6439 4,262,506 -0.02(-2.99%)
Mar 09, 2004 0.6820 0.6953 0.6572 0.6638 2,650,776 -0.02(-2.67%)
Mar 08, 2004 0.6953 0.7019 0.6754 0.6820 3,227,688 +0.00(+0.73%)
Mar 05, 2004 0.6522 0.6837 0.6522 0.6770 1,683,617 +0.03(+4.60%)
Mar 04, 2004 0.6605 0.6621 0.6456 0.6472 1,341,094 -0.01(-2.01%)
Mar 03, 2004 0.6621 0.6754 0.6241 0.6605 2,333,625 +0.01(+1.53%)
Mar 02, 2004 0.6539 0.6539 0.6274 0.6506 3,637,265 +0.00(+0.51%)
Mar 01, 2004 0.6373 0.6572 0.6208 0.6472 2,939,534 +0.03(+4.27%)
Feb 27, 2004 0.6290 0.6290 0.6125 0.6208 1,339,282 +0.00(+0.54%)
Feb 26, 2004 0.6191 0.6307 0.6092 0.6175 3,312,261 -0.01(-1.32%)
Feb 25, 2004 0.6307 0.6307 0.6042 0.6257 2,357,789 -0.00(-0.53%)
Feb 24, 2004 0.6125 0.6290 0.5959 0.6290 1,325,388 +0.01(+2.15%)
Feb 23, 2004 0.6274 0.6357 0.6059 0.6158 418,638 -0.00(-0.53%)
Feb 20, 2004 0.5628 0.6224 0.5545 0.6191 4,062,549 +0.04(+6.55%)
Feb 19, 2004 0.5877 0.6042 0.5728 0.5810 7,072,763 -0.04(-6.40%)
Feb 18, 2004 0.6539 0.6539 0.6092 0.6208 3,646,931 -0.02(-3.10%)
Feb 17, 2004 0.6489 0.6621 0.6323 0.6406 3,855,948 -0.02(-3.73%)
Feb 13, 2004 0.6787 0.6787 0.6456 0.6655 2,231,533 -0.01(-0.99%)
Feb 12, 2004 0.6754 0.7002 0.6688 0.6721 2,813,882 -0.00(-0.25%)
Feb 11, 2004 0.6191 0.6837 0.6158 0.6737 4,050,467 +0.05(+8.53%)
Feb 10, 2004 0.6158 0.6307 0.6092 0.6208 4,354,328 -0.01(-1.06%)
Feb 09, 2004 0.6539 0.6555 0.6158 0.6274 4,694,435 -0.02(-3.32%)
Feb 06, 2004 0.5926 0.6539 0.5893 0.6489 6,508,537 +0.05(+7.69%)
Feb 05, 2004 0.6456 0.6506 0.5893 0.6026 2,761,325 -0.04(-5.70%)
Feb 04, 2004 0.6472 0.6655 0.6224 0.6390 4,015,430 -0.00(-0.26%)
Feb 03, 2004 0.6555 0.6572 0.6373 0.6406 2,472,567 -0.02(-3.25%)
Feb 02, 2004 0.6373 0.6737 0.6075 0.6621 5,288,262 +0.01(+1.27%)
Jan 30, 2004 0.6539 0.6572 0.6290 0.6539 2,542,642 -0.01(-1.74%)
Jan 29, 2004 0.6787 0.6870 0.6506 0.6655 4,009,993 -0.04(-6.29%)
Jan 28, 2004 0.7383 0.7482 0.7102 0.7102 1,422,647 -0.03(-3.81%)
Jan 27, 2004 0.7482 0.7697 0.7151 0.7383 2,072,655 -0.01(-1.33%)
Jan 26, 2004 0.7532 0.7813 0.7449 0.7482 2,672,523 +0.00(+0.00%)
Jan 23, 2004 0.7250 0.7615 0.7201 0.7482 2,224,283 +0.03(+3.91%)
Jan 22, 2004 0.7250 0.7300 0.7085 0.7201 2,723,871 -0.02(-2.90%)
Jan 21, 2004 0.7383 0.7449 0.7201 0.7416 803,448 -0.01(-0.89%)
Jan 20, 2004 0.8194 0.8194 0.7234 0.7482 1,358,613 +0.02(+2.26%)
Jan 16, 2004 0.7317 0.7399 0.7234 0.7317 795,595 -0.00(-0.45%)
Jan 15, 2004 0.7548 0.7631 0.7267 0.7350 1,824,371 -0.03(-3.90%)
Jan 14, 2004 0.7913 0.7913 0.7449 0.7648 1,446,207 -0.02(-3.14%)
Jan 13, 2004 0.8227 0.8227 0.7780 0.7896 1,294,579 -0.03(-3.44%)
Jan 12, 2004 0.7962 0.8194 0.7946 0.8177 1,697,511 +0.03(+3.35%)
Jan 09, 2004 0.7846 0.8062 0.7780 0.7913 6,051,840 +0.01(+1.70%)
Jan 08, 2004 0.7598 0.7846 0.7598 0.7780 1,818,330 +0.01(+1.95%)
Jan 07, 2004 0.7780 0.7863 0.7548 0.7631 2,314,898 -0.02(-2.12%)
Jan 06, 2004 0.8111 0.8161 0.7764 0.7797 2,088,362 -0.02(-2.48%)
Jan 05, 2004 0.7913 0.8144 0.7863 0.7995 5,755,228 +0.00(+0.00%)
Jan 02, 2004 0.7896 0.8045 0.7813 0.7995 933,329 +0.01(+1.26%)
Dec 31, 2003 0.7863 0.7896 0.7747 0.7896 318,358 +0.01(+0.85%)
Dec 30, 2003 0.7946 0.8029 0.7697 0.7830 1,751,880 -0.02(-3.07%)
Dec 29, 2003 0.7648 0.8194 0.7697 0.8078 3,652,368 +0.04(+5.63%)
Dec 26, 2003 0.7714 0.7731 0.7648 0.7648 155,856 -0.00(-0.22%)
Dec 24, 2003 0.7813 0.7830 0.7631 0.7664 127,464 -0.00(-0.43%)
Dec 23, 2003 0.7615 0.7714 0.7582 0.7697 3,863,198 +0.00(+0.65%)
Dec 22, 2003 0.7300 0.7697 0.7300 0.7648 3,401,668 +0.04(+5.00%)
Dec 19, 2003 0.7366 0.7466 0.7118 0.7284 1,707,177 -0.00(-0.23%)
Dec 18, 2003 0.7366 0.7433 0.7267 0.7300 1,053,544 +0.00(+0.46%)
Dec 17, 2003 0.7284 0.7366 0.7168 0.7267 2,622,383 +0.02(+3.29%)
Dec 16, 2003 0.7002 0.7102 0.6903 0.7035 1,976,000 -0.01(-1.16%)
Dec 15, 2003 0.7333 0.7350 0.6953 0.7118 1,361,029 -0.03(-3.80%)
Dec 12, 2003 0.7780 0.7780 0.7433 0.7399 1,894,447 -0.04(-4.89%)
Dec 11, 2003 0.7499 0.7846 0.7449 0.7780 4,238,946 +0.03(+4.68%)
Dec 10, 2003 0.7780 0.7896 0.7350 0.7433 4,478,772 -0.02(-3.23%)
Dec 09, 2003 0.7366 0.7780 0.7598 0.7681 1,968,750 +0.03(+4.27%)
Dec 08, 2003 0.7201 0.7366 0.7201 0.7366 1,475,808 +0.02(+2.77%)
Dec 05, 2003 0.6986 0.7250 0.6986 0.7168 991,926 +0.02(+2.61%)
Dec 04, 2003 0.7052 0.7085 0.6936 0.6986 303,860 -0.01(-1.63%)
Dec 03, 2003 0.7284 0.7284 0.7068 0.7102 2,735,953 -0.02(-2.28%)
Dec 02, 2003 0.7135 0.7350 0.7135 0.7267 3,333,405 +0.02(+2.57%)
Dec 01, 2003 0.7135 0.7135 0.6969 0.7085 1,396,067 +0.00(+0.71%)
Nov 28, 2003 0.7068 0.7102 0.6969 0.7035 5,000,712 +0.02(+3.66%)
Nov 26, 2003 0.6903 0.6903 0.6770 0.6787 604,700 -0.01(-1.44%)
Nov 25, 2003 0.7052 0.7052 0.6986 0.6886 4,562,742 -0.01(-0.95%)
Nov 24, 2003 0.6787 0.7035 0.6621 0.6953 4,170,683 +0.04(+6.60%)
Nov 21, 2003 0.6373 0.6588 0.6340 0.6522 2,103,464 +0.02(+3.96%)
Nov 20, 2003 0.6241 0.6241 0.6241 0.6274 492,338 +0.01(+1.07%)
Nov 19, 2003 0.6340 0.6340 0.6208 0.6208 1,943,982 -0.02(-2.60%)
Nov 18, 2003 0.6423 0.6472 0.6373 0.6373 719,479 +0.01(+1.58%)
Nov 17, 2003 0.6290 0.6373 0.6224 0.6274 3,106,264 -0.02(-3.81%)
Nov 14, 2003 0.6522 0.6539 0.6489 0.6522 2,128,836 +0.01(+1.03%)
Nov 13, 2003 0.6456 0.6522 0.6290 0.6456 2,923,223 -0.01(-1.27%)
Nov 12, 2003 0.6472 0.6588 0.6472 0.6539 2,180,184 +0.01(+2.33%)
Nov 11, 2003 0.6522 0.6588 0.6323 0.6390 2,976,384 -0.02(-3.02%)
Nov 10, 2003 0.6721 0.6721 0.6555 0.6588 794,387 -0.02(-2.69%)
Nov 07, 2003 0.6770 0.6837 0.6704 0.6770 2,020,099 +0.01(+1.49%)
Nov 06, 2003 0.6787 0.6787 0.6754 0.6671 2,795,759 -0.01(-0.98%)
Nov 05, 2003 0.6621 0.6787 0.6688 0.6737 2,229,720 +0.01(+1.50%)
Nov 04, 2003 0.6621 0.6638 0.6539 0.6638 2,239,990 +0.02(+3.35%)
Nov 03, 2003 0.6108 0.6423 0.6357 0.6423 960,755 +0.03(+5.15%)
Oct 31, 2003 0.6175 0.6241 0.6175 0.6108 962,930 +0.00(+0.27%)
Oct 30, 2003 0.6075 0.6092 0.6075 0.6092 372,727 +0.01(+1.38%)
Oct 29, 2003 0.6175 0.6208 0.6009 0.6009 967,158 -0.01(-1.89%)
Oct 28, 2003 0.5943 0.6125 0.5926 0.6125 1,261,353 +0.02(+4.23%)
Oct 27, 2003 0.5959 0.5959 0.5794 0.5877 415,618 -0.01(-1.66%)
Oct 24, 2003 0.5877 0.5976 0.5777 0.5976 1,407,545 +0.00(+0.56%)
Oct 23, 2003 0.6042 0.6075 0.5877 0.5943 1,674,555 -0.03(-4.27%)
Oct 22, 2003 0.6108 0.6224 0.6009 0.6208 1,650,996 +0.00(+0.81%)
Oct 21, 2003 0.5959 0.6092 0.5959 0.6158 2,307,045 +0.01(+2.48%)
Oct 20, 2003 0.5860 0.6009 0.5827 0.6009 1,388,818 +0.02(+3.71%)
Oct 17, 2003 0.5843 0.5843 0.5694 0.5794 999,175 -0.00(-0.57%)
Oct 16, 2003 0.6208 0.6208 0.5810 0.5827 1,951,836 -0.03(-4.86%)
Oct 15, 2003 0.5959 0.6158 0.5959 0.6125 3,547,255 +0.02(+3.06%)
Oct 14, 2003 0.5943 0.5976 0.5877 0.5943 2,382,557 +0.01(+1.13%)
Oct 13, 2003 0.5860 0.5959 0.5843 0.5877 1,060,189 +0.00(+0.28%)
Oct 10, 2003 0.5992 0.5992 0.5761 0.5860 2,638,090 -0.01(-1.39%)
Oct 09, 2003 0.5761 0.6092 0.5694 0.5943 4,670,875 +0.03(+4.66%)
Oct 08, 2003 0.5777 0.5777 0.5744 0.5678 3,311,657 +0.00(+0.29%)
Oct 07, 2003 0.5661 0.5711 0.5645 0.5661 3,057,333 -0.00(-0.87%)
Oct 06, 2003 0.5678 0.5678 0.5678 0.5711 1,158,053 +0.00(+0.58%)
Oct 03, 2003 0.5711 0.5728 0.5661 0.5678 1,969,355 +0.01(+2.08%)
Oct 02, 2003 0.5479 0.5661 0.5479 0.5562 1,776,044 +0.01(+1.20%)
Oct 01, 2003 0.5297 0.5479 0.5231 0.5496 1,857,597 +0.02(+3.11%)
Sep 30, 2003 0.5297 0.5347 0.5181 0.5330 1,564,610 +0.01(+1.26%)
Sep 29, 2003 0.5281 0.5281 0.5165 0.5264 269,427 +0.01(+1.60%)
Sep 26, 2003 0.5248 0.5380 0.5165 0.5181 994,947 -0.00(-0.63%)
Sep 25, 2003 0.5463 0.5380 0.5198 0.5214 809,489 -0.02(-4.55%)
Sep 24, 2003 0.5446 0.5512 0.5430 0.5463 806,469 +0.01(+1.54%)
Sep 23, 2003 0.5430 0.5430 0.5363 0.5380 1,246,855 -0.00(-0.61%)
Sep 22, 2003 0.5446 0.5446 0.5363 0.5413 855,400 -0.01(-1.21%)
Sep 19, 2003 0.5612 0.5612 0.5463 0.5479 1,769,399 -0.02(-3.50%)
Sep 18, 2003 0.5794 0.5794 0.5744 0.5678 2,665,878 -0.01(-1.44%)
Sep 17, 2003 0.5777 0.5794 0.5661 0.5761 2,917,182 +0.00(+0.87%)
Sep 16, 2003 0.5744 0.5777 0.5694 0.5711 2,705,144 +0.00(+0.58%)
Sep 15, 2003 0.5612 0.5694 0.5545 0.5678 2,218,847 +0.02(+4.26%)
Sep 12, 2003 0.5396 0.5529 0.5363 0.5446 3,530,340 +0.00(+0.00%)
Sep 11, 2003 0.5413 0.5529 0.5330 0.5446 6,903,012 +0.02(+3.79%)
Sep 10, 2003 0.5032 0.5380 0.4983 0.5248 3,974,351 +0.01(+2.59%)
Sep 09, 2003 0.5115 0.5181 0.5065 0.5115 5,960,017 -0.00(-0.64%)
Sep 08, 2003 0.5099 0.5297 0.5082 0.5148 5,622,931 +0.02(+3.67%)
Sep 05, 2003 0.4734 0.4999 0.4652 0.4966 5,252,016 +0.02(+5.26%)
Sep 04, 2003 0.4652 0.4784 0.4552 0.4718 4,212,365 +0.01(+1.42%)
Sep 03, 2003 0.4767 0.4767 0.4602 0.4652 4,690,810 -0.01(-2.09%)
Sep 02, 2003 0.4718 0.4883 0.4668 0.4751 1,462,517 +0.01(+2.50%)
Aug 29, 2003 0.4602 0.4685 0.4552 0.4635 2,247,843 +0.00(+1.08%)
Aug 28, 2003 0.4718 0.4734 0.4552 0.4585 4,447,359 -0.02(-3.48%)
Aug 27, 2003 0.4751 0.4801 0.4618 0.4751 3,385,961 +0.01(+2.14%)
Aug 26, 2003 0.4387 0.4718 0.4387 0.4652 3,096,599 +0.03(+6.04%)
Aug 25, 2003 0.4618 0.4618 0.4354 0.4387 1,771,815 -0.02(-4.33%)
Aug 22, 2003 0.4718 0.4718 0.4569 0.4585 2,492,502 -0.01(-2.81%)
Aug 21, 2003 0.4784 0.4801 0.4635 0.4718 9,071,115 -0.03(-6.56%)
Aug 20, 2003 0.4966 0.5082 0.4817 0.5049 8,181,280 +0.01(+2.01%)
Aug 19, 2003 0.4999 0.5065 0.4916 0.4950 22,087,584 +0.01(+1.70%)
Aug 18, 2003 0.4966 0.4966 0.4817 0.4867 1,165,906 +0.01(+1.38%)
Aug 15, 2003 0.4751 0.4801 0.4751 0.4801 1,444,999 +0.01(+2.11%)
Aug 14, 2003 0.4718 0.4718 0.4602 0.4701 840,902 +0.00(+0.71%)
Aug 13, 2003 0.4585 0.4701 0.4519 0.4668 2,496,127 +0.01(+2.17%)
Aug 12, 2003 0.4900 0.4900 0.4552 0.4569 16,394,578 -0.02(-5.15%)
Aug 11, 2003 0.4834 0.4834 0.4685 0.4817 1,713,218 +0.00(+1.04%)
Aug 08, 2003 0.4635 0.4767 0.4569 0.4767 9,359,269 +0.03(+5.88%)
Aug 07, 2003 0.4304 0.4519 0.4271 0.4503 2,931,681 +0.03(+6.67%)
Aug 06, 2003 0.4436 0.4436 0.4188 0.4221 4,252,840 -0.01(-3.04%)
Aug 05, 2003 0.4238 0.4519 0.4221 0.4354 11,464,546 +0.01(+3.54%)
Aug 04, 2003 0.4221 0.4238 0.3973 0.4205 2,469,547 -0.01(-2.31%)
Aug 01, 2003 0.4469 0.4503 0.4287 0.4304 5,242,350 -0.02(-4.06%)
Jul 31, 2003 0.4536 0.4602 0.4453 0.4486 3,539,402 -0.01(-1.45%)
Jul 30, 2003 0.4668 0.4701 0.4469 0.4552 2,453,840 -0.01(-1.43%)
Jul 29, 2003 0.4801 0.4801 0.4585 0.4618 640,946 -0.02(-4.45%)
Jul 28, 2003 0.4900 0.4900 0.4784 0.4834 832,445 -0.01(-2.01%)
Jul 25, 2003 0.4933 0.4933 0.4883 0.4933 1,850,952 +0.00(+1.02%)
Jul 24, 2003 0.4950 0.4950 0.4883 0.4883 984,073 -0.00(-0.34%)
Jul 23, 2003 0.5032 0.5049 0.4883 0.4900 3,456,640 -0.01(-1.99%)
Jul 22, 2003 0.4817 0.5082 0.4718 0.4999 4,730,680 +0.02(+4.86%)
Jul 21, 2003 0.4933 0.4966 0.4718 0.4767 1,468,558 -0.01(-3.03%)
Jul 18, 2003 0.5049 0.5049 0.4900 0.4916 2,960,677 -0.01(-1.66%)
Jul 17, 2003 0.5049 0.5115 0.4950 0.4999 1,015,486 +0.00(+0.67%)
Jul 16, 2003 0.5198 0.5198 0.4966 0.4966 1,541,050 -0.02(-4.46%)
Jul 15, 2003 0.5297 0.5297 0.5165 0.5198 5,027,292 -0.00(-0.95%)
Jul 14, 2003 0.5281 0.5297 0.5214 0.5248 525,564 +0.00(+0.32%)
Jul 11, 2003 0.5264 0.5330 0.5165 0.5231 1,048,711 -0.01(-1.86%)
Jul 10, 2003 0.5248 0.5330 0.5165 0.5330 1,912,569 -0.01(-1.23%)
Jul 09, 2003 0.5231 0.5430 0.5214 0.5396 3,768,354 +0.01(+2.84%)
Jul 08, 2003 0.5082 0.5297 0.5082 0.5248 451,260 +0.01(+2.26%)
Jul 07, 2003 0.5264 0.5281 0.5082 0.5132 1,246,251 -0.01(-2.21%)
Jul 03, 2003 0.5281 0.5446 0.5231 0.5248 687,461 -0.00(-0.63%)
Jul 02, 2003 0.5264 0.5380 0.5214 0.5281 2,685,813 +0.01(+1.59%)
Jul 01, 2003 0.4916 0.5198 0.4801 0.5198 1,093,414 +0.02(+4.67%)
Jun 30, 2003 0.4933 0.4966 0.4817 0.4966 4,989,838 +0.00(+0.67%)
Jun 27, 2003 0.5049 0.5049 0.4817 0.4933 2,744,411 -0.01(-1.97%)
Jun 26, 2003 0.5314 0.5314 0.5032 0.5032 921,851 -0.03(-5.59%)
Jun 25, 2003 0.5463 0.5479 0.5314 0.5330 951,452 -0.01(-2.13%)
Jun 24, 2003 0.5363 0.5496 0.5363 0.5446 1,887,802 +0.02(+3.46%)
Jun 23, 2003 0.5562 0.5562 0.5165 0.5264 3,265,142 -0.03(-5.92%)
Jun 20, 2003 0.5678 0.5761 0.5496 0.5595 2,317,314 -0.02(-3.70%)
Jun 19, 2003 0.5761 0.5877 0.5761 0.5810 1,754,900 +0.00(+0.29%)
Jun 18, 2003 0.5910 0.5959 0.5678 0.5794 1,019,715 -0.01(-1.96%)
Jun 17, 2003 0.6042 0.6108 0.5910 0.5910 1,443,790 -0.00(-0.56%)
Jun 16, 2003 0.6042 0.6191 0.5943 0.5943 1,146,575 -0.00(-0.28%)
Jun 13, 2003 0.6092 0.6092 0.5926 0.5959 1,690,262 -0.00(-0.83%)
Jun 12, 2003 0.5910 0.6026 0.5794 0.6009 1,028,776 +0.01(+1.68%)
Jun 11, 2003 0.5877 0.5910 0.5728 0.5910 407,765 +0.01(+2.00%)
Jun 10, 2003 0.6092 0.6092 0.5794 0.5794 2,286,505 -0.02(-2.78%)
Jun 09, 2003 0.6042 0.6125 0.5943 0.5959 266,406 -0.00(-0.55%)
Jun 06, 2003 0.6108 0.6208 0.5992 0.5992 4,854,520 +0.00(+0.84%)
Jun 05, 2003 0.5777 0.6042 0.5744 0.5943 2,498,543 +0.02(+4.06%)
Jun 04, 2003 0.5529 0.5794 0.5512 0.5711 10,094,455 +0.03(+4.86%)
Jun 03, 2003 0.5380 0.5446 0.5248 0.5446 261,573 +0.00(+0.30%)
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.