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 )

6.690 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 1, 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 31, 2018 2.150 2.165 2.122 2.136 802,330 -0.01(-0.48%)
May 30, 2018 2.167 2.170 2.109 2.146 1,660,890 -0.00(-0.16%)
May 29, 2018 2.167 2.211 2.128 2.150 2,497,521 -0.14(-6.11%)
May 25, 2018 2.290 2.290 2.290 0 -0.03(-1.47%)
May 24, 2018 2.331 2.337 2.303 2.324 1,382,285 -0.03(-1.30%)
May 23, 2018 2.331 2.380 2.324 2.354 2,290,373 +0.03(+1.32%)
May 22, 2018 2.293 2.337 2.266 2.324 1,222,543 +0.09(+3.81%)
May 21, 2018 2.201 2.256 2.201 2.238 1,566,404 +0.08(+3.63%)
May 18, 2018 2.153 2.175 2.139 2.160 2,326,399 -0.05(-2.47%)
May 17, 2018 2.269 2.271 2.197 2.215 1,746,582 -0.06(-2.70%)
May 16, 2018 2.276 2.331 2.259 2.276 2,535,874 +0.05(+2.39%)
May 15, 2018 2.216 2.236 2.168 2.223 1,827,280 -0.09(-3.96%)
May 14, 2018 2.386 2.417 2.294 2.315 1,914,517 -0.09(-3.68%)
May 11, 2018 2.457 2.464 2.376 2.403 1,448,753 -0.04(-1.67%)
May 10, 2018 2.366 2.471 2.366 2.444 1,873,600 +0.11(+4.51%)
May 09, 2018 2.379 2.383 2.328 2.338 1,603,464 -0.06(-2.41%)
May 08, 2018 2.444 2.444 2.376 2.396 1,230,063 -0.05(-1.95%)
May 07, 2018 2.488 2.491 2.435 2.444 829,115 -0.04(-1.78%)
May 04, 2018 2.454 2.512 2.447 2.488 1,202,279 +0.01(+0.55%)
May 03, 2018 2.485 2.495 2.432 2.474 757,884 -0.02(-0.68%)
May 02, 2018 2.529 2.542 2.485 2.491 1,997,886 -0.06(-2.53%)
May 01, 2018 2.607 2.607 2.544 2.556 322,757 -0.05(-1.96%)
Apr 30, 2018 2.634 2.643 2.603 2.607 587,075 -0.01(-0.52%)
Apr 27, 2018 2.607 2.631 2.597 2.620 1,055,203 +0.06(+2.25%)
Apr 26, 2018 2.515 2.563 2.495 2.563 1,612,212 +0.11(+4.43%)
Apr 25, 2018 2.461 2.461 2.410 2.454 1,239,996 -0.02(-0.69%)
Apr 24, 2018 2.512 2.521 2.454 2.471 1,090,757 -0.03(-1.22%)
Apr 23, 2018 2.481 2.517 2.451 2.502 1,089,488 +0.00(+0.00%)
Apr 20, 2018 2.522 2.522 2.491 2.502 1,825,047 -0.04(-1.60%)
Apr 19, 2018 2.505 2.552 2.495 2.542 2,204,201 -0.01(-0.27%)
Apr 18, 2018 2.580 2.586 2.529 2.549 1,452,360 +0.02(+0.81%)
Apr 17, 2018 2.474 2.563 2.451 2.529 2,528,859 +0.07(+2.90%)
Apr 16, 2018 2.512 2.515 2.437 2.457 1,790,279 -0.06(-2.30%)
Apr 13, 2018 2.620 2.631 2.512 2.515 2,623,473 -0.12(-4.52%)
Apr 12, 2018 2.658 2.671 2.631 2.634 1,339,440 +0.00(+0.13%)
Apr 11, 2018 2.546 2.637 2.546 2.631 1,386,828 +0.08(+3.20%)
Apr 10, 2018 2.488 2.566 2.471 2.549 2,158,673 +0.04(+1.49%)
Apr 09, 2018 2.624 2.624 2.505 2.512 1,041,200 -0.11(-4.27%)
Apr 06, 2018 2.651 2.658 2.607 2.624 1,115,536 -0.05(-2.03%)
Apr 05, 2018 2.692 2.709 2.661 2.678 1,035,216 +0.04(+1.55%)
Apr 04, 2018 2.617 2.653 2.592 2.637 859,150 -0.02(-0.64%)
Apr 03, 2018 2.678 2.685 2.648 2.654 599,218 -0.02(-0.64%)
Apr 02, 2018 2.682 2.705 2.646 2.671 820,868 +0.00(+0.00%)
Mar 29, 2018 2.671 2.671 2.671 0 +0.04(+1.42%)
Mar 28, 2018 2.644 2.675 2.583 2.634 1,814,808 -0.07(-2.52%)
Mar 27, 2018 2.736 2.758 2.688 2.702 1,385,218 -0.06(-2.33%)
Mar 26, 2018 2.753 2.777 2.722 2.767 649,433 +0.04(+1.50%)
Mar 23, 2018 2.790 2.801 2.722 2.726 1,695,768 -0.07(-2.43%)
Mar 22, 2018 2.818 2.845 2.777 2.794 1,220,986 -0.04(-1.32%)
Mar 21, 2018 2.811 2.838 2.804 2.831 824,128 +0.04(+1.46%)
Mar 20, 2018 2.838 2.838 2.784 2.790 799,084 -0.03(-1.08%)
Mar 19, 2018 2.824 2.850 2.807 2.821 1,090,748 -0.00(-0.12%)
Mar 16, 2018 2.773 2.824 2.753 2.824 2,681,182 +0.06(+2.34%)
Mar 15, 2018 2.773 2.787 2.748 2.760 1,185,579 -0.02(-0.85%)
Mar 14, 2018 2.835 2.841 2.770 2.784 1,244,403 -0.05(-1.68%)
Mar 13, 2018 2.835 2.875 2.818 2.831 1,986,582 +0.04(+1.59%)
Mar 12, 2018 2.780 2.818 2.770 2.787 1,497,850 +0.06(+2.12%)
Mar 09, 2018 2.726 2.736 2.705 2.729 1,118,714 +0.06(+2.29%)
Mar 08, 2018 2.641 2.699 2.617 2.668 1,024,238 +0.03(+1.16%)
Mar 07, 2018 2.607 2.637 1,124,745 -0.02(-0.77%)
Mar 06, 2018 2.709 2.709 2.651 2.658 1,469,996 -0.02(-0.76%)
Mar 05, 2018 2.651 2.685 2.637 2.678 1,495,449 +0.00(+0.13%)
Mar 02, 2018 2.644 2.685 2.603 2.675 1,633,449 +0.02(+0.90%)
Mar 01, 2018 2.661 2.699 2.637 2.651 1,749,529 -0.02(-0.64%)
Feb 28, 2018 2.739 2.743 2.668 2.668 1,164,048 -0.01(-0.51%)
Feb 27, 2018 2.763 2.790 2.673 2.682 1,433,141 -0.08(-3.07%)
Feb 26, 2018 2.762 2.801 2.736 2.767 1,279,698 +0.08(+2.91%)
Feb 23, 2018 2.644 2.692 2.619 2.688 1,390,650 +0.10(+3.67%)
Feb 22, 2018 2.603 2.593 858,196 +0.04(+1.46%)
Feb 21, 2018 2.600 2.603 2.556 2.556 675,869 -0.03(-1.18%)
Feb 20, 2018 2.552 2.595 2.546 2.586 619,019 +0.01(+0.53%)
Feb 16, 2018 2.573 2.573 2.573 0 -0.02(-0.79%)
Feb 15, 2018 2.600 2.603 2.556 2.593 1,366,503 +0.01(+0.53%)
Feb 14, 2018 2.481 2.590 2.481 2.580 1,140,413 +0.09(+3.55%)
Feb 13, 2018 2.491 2.515 2.478 2.491 449,120 -0.01(-0.27%)
Feb 12, 2018 2.454 2.507 2.427 2.498 796,262 +0.06(+2.37%)
Feb 09, 2018 2.437 2.457 2.372 2.440 1,598,421 +0.04(+1.70%)
Feb 08, 2018 2.491 2.495 2.396 2.400 1,594,667 -0.07(-2.75%)
Feb 07, 2018 2.481 2.491 2.444 2.468 1,644,932 -0.03(-1.36%)
Feb 06, 2018 2.423 2.529 2.403 2.502 1,254,539 +0.03(+1.38%)
Feb 05, 2018 2.518 2.542 2.430 2.468 1,339,670 -0.07(-2.94%)
Feb 02, 2018 2.566 2.576 2.535 2.542 1,164,665 -0.10(-3.73%)
Feb 01, 2018 2.671 2.678 2.641 2.641 921,963 +0.01(+0.26%)
Jan 31, 2018 2.675 2.682 2.620 2.634 1,504,914 +0.01(+0.39%)
Jan 30, 2018 2.634 2.634 2.586 2.624 923,167 -0.01(-0.52%)
Jan 29, 2018 2.607 2.661 2.603 2.637 1,533,113 +0.01(+0.52%)
Jan 26, 2018 2.576 2.627 2.563 2.624 2,352,702 +0.04(+1.71%)
Jan 25, 2018 2.559 2.631 2.535 2.580 1,372,108 +0.04(+1.47%)
Jan 24, 2018 2.491 2.559 2.471 2.542 3,142,377 +0.12(+4.76%)
Jan 23, 2018 2.389 2.427 2.386 2.427 1,350,806 -0.01(-0.28%)
Jan 22, 2018 2.461 2.461 2.417 2.434 1,053,378 -0.01(-0.42%)
Jan 19, 2018 2.410 2.449 2.400 2.444 2,113,007 +0.05(+2.28%)
Jan 18, 2018 2.430 2.454 2.386 2.389 1,476,725 -0.03(-1.40%)
Jan 17, 2018 2.444 2.471 2.420 2.423 1,917,969 -0.06(-2.33%)
Jan 16, 2018 2.481 2.508 2.477 2.481 3,209,154 +0.00(+0.14%)
Jan 12, 2018 2.478 2.478 2.478 0 -0.06(-2.41%)
Jan 11, 2018 2.518 2.546 2.502 2.539 1,341,250 -0.00(-0.13%)
Jan 10, 2018 2.549 2.542 1,470,584 +0.04(+1.63%)
Jan 09, 2018 2.515 2.518 2.488 2.502 899,170 -0.03(-1.34%)
Jan 08, 2018 2.529 2.542 2.512 2.535 748,354 +0.00(+0.13%)
Jan 05, 2018 2.491 2.535 2.491 2.532 988,075 +0.05(+2.08%)
Jan 04, 2018 2.497 2.523 2.474 2.481 1,543,010 -0.01(-0.53%)
Jan 03, 2018 2.530 2.536 2.479 2.494 1,218,280 -0.02(-0.65%)
Jan 02, 2018 2.523 2.527 2.500 2.510 798,012 +0.01(+0.26%)
Dec 29, 2017 2.504 2.504 2.504 0 +0.04(+1.46%)
Dec 28, 2017 2.445 2.482 2.433 2.467 1,019,862 +0.05(+1.90%)
Dec 27, 2017 2.441 2.445 2.412 2.422 730,253 +0.02(+0.96%)
Dec 26, 2017 2.395 2.425 2.392 2.399 913,548 +0.04(+1.67%)
Dec 22, 2017 2.359 2.369 2.333 2.359 564,178 -0.00(-0.14%)
Dec 21, 2017 2.307 2.369 2.297 2.362 1,515,316 +0.08(+3.45%)
Dec 20, 2017 2.254 2.303 2.254 2.284 1,032,824 +0.05(+2.35%)
Dec 19, 2017 2.261 2.277 2.221 2.231 2,339,401 -0.07(-2.86%)
Dec 18, 2017 2.330 2.333 2.290 2.297 1,493,376 -0.01(-0.28%)
Dec 15, 2017 2.284 2.310 2.261 2.303 1,207,311 +0.07(+2.93%)
Dec 14, 2017 2.257 2.280 2.228 2.238 1,489,374 -0.07(-3.13%)
Dec 13, 2017 2.346 2.356 2.284 2.310 2,680,714 +0.01(+0.29%)
Dec 12, 2017 2.248 2.323 2.229 2.303 2,600,579 +0.02(+0.86%)
Dec 11, 2017 2.307 2.323 2.251 2.284 1,094,579 -0.02(-0.85%)
Dec 08, 2017 2.303 2.325 2.290 2.303 1,551,778 +0.04(+1.74%)
Dec 07, 2017 2.205 2.271 2.198 2.264 1,532,228 -0.07(-2.82%)
Dec 06, 2017 2.343 2.343 2.303 2.330 948,294 +0.02(+0.85%)
Dec 05, 2017 2.402 2.402 2.303 2.310 1,227,581 -0.07(-3.03%)
Dec 04, 2017 2.372 2.399 2.359 2.382 1,579,622 +0.01(+0.55%)
Dec 01, 2017 2.336 2.384 2.333 2.369 1,979,961 +0.08(+3.59%)
Nov 30, 2017 2.376 2.385 2.277 2.287 6,822,057 -0.16(-6.44%)
Nov 29, 2017 2.461 2.481 2.425 2.445 1,303,154 -0.02(-0.80%)
Nov 28, 2017 2.461 2.507 2.451 2.464 1,770,715 +0.05(+2.04%)
Nov 27, 2017 2.474 2.474 2.410 2.415 2,168,937 -0.12(-4.79%)
Nov 24, 2017 2.579 2.602 2.517 2.536 1,340,997 +0.07(+2.66%)
Nov 22, 2017 2.399 2.497 2.395 2.471 1,185,734 +0.11(+4.58%)
Nov 21, 2017 2.389 2.392 2.353 2.362 882,502 -0.03(-1.10%)
Nov 20, 2017 2.346 2.395 2.346 2.389 732,225 +0.03(+1.11%)
Nov 17, 2017 2.349 2.382 2.326 2.362 1,142,677 -0.01(-0.41%)
Nov 16, 2017 2.369 2.399 2.336 2.372 965,480 +0.04(+1.54%)
Nov 15, 2017 2.313 2.385 2.313 2.336 1,147,958 +0.02(+0.85%)
Nov 14, 2017 2.349 2.349 2.294 2.317 2,199,535 -0.07(-2.75%)
Nov 13, 2017 2.402 2.402 2.346 2.382 920,515 -0.01(-0.55%)
Nov 10, 2017 2.408 2.435 2.385 2.395 1,497,874 -0.02(-0.95%)
Nov 09, 2017 2.418 2.435 2.405 2.418 1,276,514 -0.02(-0.67%)
Nov 08, 2017 2.445 2.454 2.385 2.435 1,441,121 +0.03(+1.23%)
Nov 07, 2017 2.461 2.464 2.402 2.405 1,488,363 -0.09(-3.68%)
Nov 06, 2017 2.464 2.507 2.448 2.497 4,392,787 +0.06(+2.56%)
Nov 03, 2017 2.494 2.523 2.428 2.435 3,400,983 -0.03(-1.20%)
Nov 02, 2017 2.507 2.507 2.415 2.464 1,401,361 -0.03(-1.31%)
Nov 01, 2017 2.523 2.559 2.487 2.497 2,167,270 -0.03(-1.04%)
Oct 31, 2017 2.569 2.576 2.517 2.523 1,511,723 -0.07(-2.66%)
Oct 30, 2017 2.641 2.658 2.572 2.592 1,969,998 -0.10(-3.54%)
Oct 27, 2017 2.681 2.700 2.655 2.687 1,457,271 +0.02(+0.86%)
Oct 26, 2017 2.727 2.730 2.661 2.664 1,623,441 -0.05(-1.69%)
Oct 25, 2017 2.727 2.727 2.648 2.710 1,545,814 +0.00(+0.12%)
Oct 24, 2017 2.727 2.728 2.682 2.707 1,255,863 -0.02(-0.84%)
Oct 23, 2017 2.815 2.835 2.723 2.730 1,315,649 -0.12(-4.26%)
Oct 20, 2017 2.878 2.879 2.842 2.851 1,014,090 -0.03(-0.91%)
Oct 19, 2017 2.799 2.878 2.773 2.878 1,741,464 +0.06(+2.10%)
Oct 18, 2017 2.828 2.845 2.799 2.819 1,515,941 -0.01(-0.46%)
Oct 17, 2017 2.891 2.891 2.791 2.832 1,811,136 -0.08(-2.60%)
Oct 16, 2017 2.943 2.960 2.887 2.907 1,332,399 -0.05(-1.66%)
Oct 13, 2017 3.055 3.055 2.937 2.956 1,579,533 -0.05(-1.53%)
Oct 12, 2017 3.002 3.019 2.984 3.002 475,156 -0.01(-0.33%)
Oct 11, 2017 3.048 3.058 2.999 3.012 1,392,081 -0.03(-0.86%)
Oct 10, 2017 2.989 3.043 2.963 3.038 2,336,058 +0.09(+3.00%)
Oct 09, 2017 2.966 2.966 2.930 2.950 1,306,525 -0.05(-1.64%)
Oct 06, 2017 2.973 3.006 2.933 2.999 1,203,746 -0.01(-0.44%)
Oct 05, 2017 3.078 3.088 3.006 3.012 1,058,769 +0.00(+0.11%)
Oct 04, 2017 3.019 3.042 2.999 3.009 1,082,321 -0.01(-0.22%)
Oct 03, 2017 2.992 3.045 2.986 3.015 915,581 +0.05(+1.66%)
Oct 02, 2017 2.904 2.983 2.901 2.966 1,037,274 +0.06(+2.03%)
Sep 29, 2017 2.940 2.940 2.865 2.907 1,192,463 +0.03(+0.91%)
Sep 28, 2017 2.832 2.891 2.799 2.881 1,196,672 +0.04(+1.27%)
Sep 27, 2017 2.960 2.973 2.802 2.845 1,279,483 -0.12(-3.99%)
Sep 26, 2017 2.979 3.015 2.953 2.963 866,956 -0.02(-0.55%)
Sep 25, 2017 3.032 3.050 2.963 2.979 1,315,658 -0.07(-2.26%)
Sep 22, 2017 3.068 3.120 3.045 3.048 1,446,284 -0.02(-0.54%)
Sep 21, 2017 3.091 3.107 3.056 3.065 790,932 -0.01(-0.32%)
Sep 20, 2017 3.094 3.130 3.038 3.075 1,387,808 +0.03(+0.86%)
Sep 19, 2017 3.107 3.114 3.030 3.048 1,400,255 -0.05(-1.59%)
Sep 18, 2017 3.107 3.153 3.081 3.097 768,431 -0.01(-0.21%)
Sep 15, 2017 3.097 3.120 3.075 3.104 1,522,996 +0.01(+0.21%)
Sep 14, 2017 3.084 3.104 3.061 3.097 547,336 +0.00(+0.00%)
Sep 13, 2017 3.075 3.117 3.048 3.097 1,137,563 +0.01(+0.43%)
Sep 12, 2017 3.091 3.170 3.081 3.084 1,231,939 -0.02(-0.53%)
Sep 11, 2017 3.120 3.179 3.094 3.101 1,546,826 +0.03(+0.85%)
Sep 08, 2017 3.107 3.111 3.035 3.075 1,448,164 -0.03(-0.85%)
Sep 07, 2017 3.094 3.152 3.088 3.101 924,748 +0.01(+0.43%)
Sep 06, 2017 3.071 3.134 3.068 3.088 1,886,770 +0.06(+2.06%)
Sep 05, 2017 3.124 3.130 3.004 3.025 1,188,998 +0.00(+0.00%)
Sep 01, 2017 3.038 3.052 3.012 3.025 860,988 +0.03(+1.10%)
Aug 31, 2017 3.035 3.035 2.973 2.992 993,473 -0.03(-0.98%)
Aug 30, 2017 2.992 3.033 2.983 3.022 947,520 +0.02(+0.66%)
Aug 29, 2017 3.012 3.053 2.989 3.002 1,476,477 -0.07(-2.14%)
Aug 28, 2017 3.104 3.104 3.048 3.068 1,387,437 -0.02(-0.64%)
Aug 25, 2017 3.117 3.145 3.084 3.088 1,248,893 -0.04(-1.26%)
Aug 24, 2017 3.114 3.145 3.088 3.127 1,216,811 +0.01(+0.42%)
Aug 23, 2017 3.035 3.147 3.022 3.114 1,631,895 +0.04(+1.39%)
Aug 22, 2017 3.111 3.117 3.058 3.071 2,672,668 +0.08(+2.74%)
Aug 21, 2017 3.012 3.038 2.976 2.989 1,297,750 +0.01(+0.44%)
Aug 18, 2017 2.897 2.999 2.881 2.976 2,373,894 +0.10(+3.66%)
Aug 17, 2017 2.940 2.974 2.868 2.871 1,266,698 -0.07(-2.45%)
Aug 16, 2017 2.878 2.973 2.868 2.943 1,543,300 +0.08(+2.75%)
Aug 15, 2017 2.940 2.956 2.865 2.865 1,415,743 -0.12(-4.07%)
Aug 14, 2017 2.779 3.091 2.769 2.986 6,880,206 +0.26(+9.38%)
Aug 11, 2017 2.668 2.764 2.668 2.730 2,145,193 +0.13(+5.05%)
Aug 10, 2017 2.661 2.664 2.599 2.599 1,779,410 -0.10(-3.77%)
Aug 09, 2017 2.730 2.753 2.684 2.700 902,888 -0.06(-2.26%)
Aug 08, 2017 2.769 2.789 2.733 2.763 1,222,294 -0.02(-0.71%)
Aug 07, 2017 2.717 2.789 2.691 2.782 796,485 +0.07(+2.42%)
Aug 04, 2017 2.733 2.743 2.714 2.717 870,814 -0.02(-0.60%)
Aug 03, 2017 2.753 2.760 2.730 2.733 690,286 -0.02(-0.83%)
Aug 02, 2017 2.707 2.763 2.694 2.756 1,912,730 +0.04(+1.45%)
Aug 01, 2017 2.714 2.740 2.700 2.717 968,875 +0.00(+0.00%)
Jul 31, 2017 2.707 2.720 2.691 2.717 886,796 +0.01(+0.36%)
Jul 28, 2017 2.691 2.707 2.671 2.707 1,114,654 -0.01(-0.48%)
Jul 27, 2017 2.799 2.805 2.696 2.720 973,998 -0.08(-2.93%)
Jul 26, 2017 2.769 2.805 2.730 2.802 1,099,616 +0.03(+1.18%)
Jul 25, 2017 2.756 2.782 2.740 2.769 949,864 +0.02(+0.72%)
Jul 24, 2017 2.756 2.769 2.723 2.750 1,029,274 +0.00(+0.00%)
Jul 21, 2017 2.779 2.789 2.750 2.750 1,257,168 -0.02(-0.83%)
Jul 20, 2017 2.769 2.789 2.746 2.773 882,453 +0.03(+1.08%)
Jul 19, 2017 2.740 2.753 2.714 2.743 1,761,524 +0.02(+0.72%)
Jul 18, 2017 2.717 2.746 2.694 2.723 572,388 +0.01(+0.48%)
Jul 17, 2017 2.707 2.727 2.687 2.710 1,077,006 +0.02(+0.61%)
Jul 14, 2017 2.684 2.714 2.677 2.694 1,529,521 +0.05(+1.86%)
Jul 13, 2017 2.668 2.681 2.640 2.645 1,114,059 -0.03(-1.10%)
Jul 12, 2017 2.635 2.679 2.605 2.674 1,489,204 +0.08(+3.03%)
Jul 11, 2017 2.582 2.609 2.533 2.595 1,876,804 +0.00(+0.13%)
Jul 10, 2017 2.536 2.605 2.536 2.592 1,404,266 +0.10(+3.81%)
Jul 07, 2017 2.559 2.563 2.497 2.497 1,783,936 -0.03(-1.17%)
Jul 06, 2017 2.484 2.530 2.471 2.527 2,860,360 +0.10(+3.91%)
Jul 05, 2017 2.422 2.445 2.385 2.431 1,249,695 -0.01(-0.54%)
Jul 03, 2017 2.477 2.484 2.436 2.445 1,210,932 +0.04(+1.50%)
Jun 30, 2017 2.415 2.438 2.399 2.408 1,426,267 +0.00(+0.00%)
Jun 29, 2017 2.431 2.431 2.379 2.408 1,457,136 -0.02(-0.94%)
Jun 28, 2017 2.477 2.484 2.430 2.431 1,563,816 -0.02(-0.67%)
Jun 27, 2017 2.471 2.486 2.438 2.448 1,096,496 -0.03(-1.19%)
Jun 26, 2017 2.464 2.507 2.454 2.477 1,222,894 +0.04(+1.62%)
Jun 23, 2017 2.451 2.471 2.422 2.438 781,521 -0.01(-0.54%)
Jun 22, 2017 2.402 2.497 2.389 2.451 1,758,698 +0.09(+3.89%)
Jun 21, 2017 2.415 2.431 2.346 2.359 1,405,378 -0.06(-2.31%)
Jun 20, 2017 2.523 2.523 2.412 2.415 2,073,972 -0.12(-4.79%)
Jun 19, 2017 2.540 2.556 2.513 2.536 1,331,631 +0.00(+0.13%)
Jun 16, 2017 2.523 2.546 2.507 2.533 1,781,132 +0.02(+0.65%)
Jun 15, 2017 2.510 2.520 2.464 2.517 1,886,810 -0.01(-0.26%)
Jun 14, 2017 2.510 2.533 2.484 2.523 3,193,530 +0.04(+1.45%)
Jun 13, 2017 2.494 2.515 2.454 2.487 1,596,902 +0.00(+0.00%)
Jun 12, 2017 2.510 2.541 2.481 2.487 2,123,438 -0.03(-1.30%)
Jun 09, 2017 2.546 2.625 2.508 2.520 2,965,544 -0.05(-2.04%)
Jun 08, 2017 2.507 2.576 2.454 2.572 4,116,581 -0.22(-7.76%)
Jun 07, 2017 2.776 2.825 2.740 2.789 1,846,779 +0.02(+0.59%)
Jun 06, 2017 2.730 2.789 2.730 2.773 1,259,121 +0.04(+1.32%)
Jun 05, 2017 2.750 2.756 2.666 2.737 2,097,759 -0.06(-2.00%)
Jun 02, 2017 2.789 2.802 2.750 2.792 2,255,898 +0.02(+0.59%)
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.