| COMPANHIA PARAN. DE ENERG Add to My Watchlist | (NYSE: ELP) |
| COMPANHIA | 21.08 | +0.91 (+4.51%) | 559,477 |
| Historical Data for ELP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.77 | 21.32 | 20.60 | 559,477 | 21.08 | +0.91 +4.51% |
| 02/08/10 | 20.36 | 20.57 | 20.06 | 560,660 | 20.17 | -0.18 -0.88% |
| 02/05/10 | 20.25 | 20.75 | 19.68 | 885,818 | 20.35 | +0.47 +2.36% |
| 02/04/10 | 20.36 | 20.42 | 19.88 | 443,374 | 19.88 | -0.91 -4.38% |
| 02/03/10 | 21.02 | 21.08 | 20.68 | 273,726 | 20.79 | -0.31 -1.47% |
| 02/02/10 | 21.39 | 21.50 | 20.97 | 311,187 | 21.10 | -0.12 -0.57% |
| 02/01/10 | 20.94 | 21.31 | 20.65 | 311,591 | 21.22 | +0.87 +4.28% |
| 01/29/10 | 20.84 | 21.04 | 20.15 | 514,453 | 20.35 | -0.21 -1.02% |
| 01/28/10 | 20.76 | 20.78 | 20.48 | 377,068 | 20.56 | -0.20 -0.96% |
| 01/27/10 | 20.47 | 20.90 | 19.89 | 612,729 | 20.76 | +0.22 +1.07% |
| 01/26/10 | 20.45 | 21.01 | 20.14 | 396,233 | 20.54 | -0.14 -0.68% |
| 01/25/10 | 21.04 | 21.25 | 20.32 | 426,266 | 20.68 | +0.13 +0.63% |
| 01/22/10 | 20.73 | 21.11 | 20.41 | 484,859 | 20.55 | -0.34 -1.63% |
| 01/21/10 | 21.42 | 21.46 | 20.66 | 468,456 | 20.89 | -0.39 -1.83% |
| 01/20/10 | 21.23 | 21.40 | 20.57 | 537,791 | 21.28 | -0.51 -2.34% |
| 01/19/10 | 21.22 | 21.82 | 21.15 | 372,323 | 21.79 | +0.28 +1.30% |
| 01/18/10 | 21.51 | 21.51 | 21.51 | 0 | 21.51 | 0.00 0.00% |
| 01/15/10 | 21.83 | 21.83 | 21.30 | 264,353 | 21.51 | -0.27 -1.24% |
| 01/14/10 | 22.26 | 22.26 | 21.73 | 337,447 | 21.78 | -0.64 -2.85% |
| 01/13/10 | 22.86 | 22.96 | 22.24 | 495,860 | 22.42 | -0.70 -3.03% |
| 01/12/10 | 22.44 | 23.29 | 22.38 | 626,871 | 23.12 | +0.19 +0.83% |
| 01/11/10 | 22.60 | 22.95 | 22.49 | 862,548 | 22.93 | +0.31 +1.37% |
| 01/08/10 | 22.12 | 22.83 | 22.05 | 346,634 | 22.62 | +0.44 +1.98% |
| 01/07/10 | 22.55 | 22.57 | 22.12 | 200,445 | 22.18 | -0.44 -1.95% |
| 01/06/10 | 22.56 | 23.00 | 22.43 | 277,501 | 22.62 | +0.02 +0.09% |
| 01/05/10 | 22.58 | 22.73 | 22.23 | 386,885 | 22.60 | +0.23 +1.03% |
| 01/04/10 | 22.04 | 22.49 | 22.04 | 356,393 | 22.37 | +0.92 +4.29% |
| 01/01/10 | 21.45 | 21.45 | 21.45 | 0 | 21.45 | 0.00 0.00% |
| 12/31/09 | 21.68 | 21.83 | 21.44 | 83,916 | 21.45 | -0.35 -1.61% |
| 12/30/09 | 21.57 | 21.84 | 21.35 | 344,508 | 21.80 | +0.10 +0.46% |
| 12/29/09 | 21.72 | 21.90 | 21.52 | 415,643 | 21.70 | +0.07 +0.32% |
| 12/28/09 | 22.04 | 22.04 | 21.50 | 170,696 | 21.63 | -0.43 -1.95% |
| 12/25/09 | 21.68 | 22.17 | 21.68 | 43,059 | 22.06 | 0.00 0.00% |
| 12/24/09 | 21.68 | 22.17 | 21.68 | 43,059 | 22.06 | +0.35 +1.61% |
| 12/23/09 | 21.50 | 21.73 | 21.13 | 306,046 | 21.71 | +0.24 +1.12% |
| 12/22/09 | 21.89 | 21.89 | 21.12 | 378,859 | 21.47 | -0.40 -1.83% |
| 12/21/09 | 21.65 | 22.04 | 21.51 | 535,486 | 21.87 | +0.76 +3.60% |
| 12/18/09 | 21.03 | 21.46 | 21.03 | 429,916 | 21.11 | -0.26 -1.22% |
| 12/17/09 | 21.46 | 21.68 | 21.20 | 394,944 | 21.37 | -0.59 -2.69% |
| 12/16/09 | 21.78 | 22.32 | 21.55 | 696,873 | 21.96 | -0.02 -0.09% |
| 12/15/09 | 21.93 | 22.88 | 21.76 | 323,400 | 21.98 | -0.50 -2.22% |
| 12/14/09 | 22.85 | 22.87 | 22.32 | 260,673 | 22.48 | -0.04 -0.18% |
| 12/11/09 | 22.39 | 22.66 | 22.23 | 219,446 | 22.52 | +0.16 +0.72% |
| 12/10/09 | 21.87 | 22.54 | 21.80 | 464,262 | 22.36 | +0.78 +3.61% |
| 12/09/09 | 20.88 | 21.66 | 20.85 | 603,387 | 21.58 | +0.71 +3.40% |
| 12/08/09 | 20.66 | 21.01 | 20.31 | 365,151 | 20.87 | -0.11 -0.52% |
| 12/07/09 | 20.59 | 21.20 | 20.55 | 230,457 | 20.98 | +0.10 +0.48% |
| 12/04/09 | 21.41 | 21.50 | 20.55 | 415,448 | 20.88 | +0.11 +0.53% |
| 12/03/09 | 21.18 | 21.38 | 20.69 | 283,134 | 20.77 | -0.25 -1.19% |
| 12/02/09 | 20.19 | 21.03 | 20.18 | 438,919 | 21.02 | +0.88 +4.37% |
| \/ Download Data To Spreadsheet | ||||||
