UK markets close in 2 hours 20 minutes

Companhia Paranaense de Energia (ELPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.71-0.06 (-0.89%)
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20246.746.786.586.716.7115,200
07 May 20246.886.886.716.776.7718,200
06 May 20246.906.996.826.886.8821,500
03 May 20246.786.856.766.846.8410,000
02 May 20246.446.606.436.526.5211,100
02 May 20240.032 Dividend
01 May 20246.256.416.056.246.2111,600
30 Apr 20246.406.406.266.306.2710,300
29 Apr 20246.396.526.386.426.3996,600
26 Apr 20246.426.486.426.446.414,400
25 Apr 20246.336.366.286.286.258,700
24 Apr 20246.456.456.246.336.309,700
23 Apr 20246.016.516.016.386.354,400
22 Apr 20246.386.616.386.576.5410,300
19 Apr 20246.376.486.366.446.415,400
18 Apr 20246.206.296.196.296.267,000
17 Apr 20246.246.296.226.246.215,800
16 Apr 20246.146.226.076.176.1419,000
15 Apr 20246.296.366.266.306.2714,600
12 Apr 20246.396.416.276.356.32129,700
11 Apr 20246.636.656.446.456.42138,500
10 Apr 20246.786.806.586.586.5538,300
09 Apr 20246.886.966.886.946.909,600
08 Apr 20246.736.926.736.926.8822,900
05 Apr 20246.716.786.656.766.73165,500
04 Apr 20246.796.996.796.846.8021,300
03 Apr 20246.636.816.586.676.6410,000
02 Apr 20246.666.766.586.736.7067,000
01 Apr 20246.706.736.636.636.60194,700
28 Mar 20246.956.996.716.736.70302,100
27 Mar 20246.957.016.926.976.9317,200
26 Mar 20246.926.976.876.876.8323,200
25 Mar 20247.107.106.926.986.9452,100
22 Mar 20247.187.216.966.966.9252,100
21 Mar 20247.147.217.097.097.0511,900
20 Mar 20246.987.166.987.127.088,900
19 Mar 20246.906.996.906.976.93137,200
18 Mar 20247.127.176.826.866.82104,600
15 Mar 20247.317.316.746.826.79121,700
14 Mar 20247.167.267.167.267.225,900
13 Mar 20247.297.297.247.257.214,900
12 Mar 20247.267.277.197.277.2339,300
11 Mar 20247.327.347.267.267.228,900
08 Mar 20247.337.387.327.337.2912,200
07 Mar 20247.357.387.307.357.318,100
06 Mar 20247.387.457.367.447.4021,100
05 Mar 20247.357.387.317.317.2711,300
04 Mar 20247.267.367.267.367.3216,800
01 Mar 20247.327.367.307.317.2724,000
29 Feb 20247.397.447.267.437.397,300
28 Feb 20247.407.487.397.477.4329,400
27 Feb 20247.427.507.417.507.467,200
26 Feb 20247.407.437.327.397.3512,500
23 Feb 20247.427.467.337.337.29880,900
22 Feb 20247.457.537.447.457.418,400
21 Feb 20247.607.657.497.497.4574,800
20 Feb 20247.677.747.657.717.6719,900
16 Feb 20247.417.487.387.417.3725,900
15 Feb 20247.387.437.367.417.377,600
14 Feb 20247.267.487.067.317.2719,000
13 Feb 20247.307.447.137.387.3427,200
12 Feb 20247.297.577.247.407.3634,500
09 Feb 20247.207.387.207.337.2917,500
08 Feb 20247.267.317.197.207.1625,700
07 Feb 20247.387.457.357.447.4051,700
06 Feb 20247.317.427.317.397.3525,200
05 Feb 20247.187.337.117.307.2669,700
02 Feb 20247.267.347.197.317.2793,900
01 Feb 20247.287.437.247.427.3848,300
31 Jan 20247.247.367.197.277.2386,800
30 Jan 20247.157.357.087.237.19105,600
29 Jan 20247.267.467.237.357.3148,800
26 Jan 20247.327.437.287.437.3980,800
25 Jan 20247.307.407.297.377.3346,200
24 Jan 20247.367.377.307.347.3033,100
23 Jan 20247.177.357.167.357.3137,800
22 Jan 20247.277.327.107.177.1348,800
19 Jan 20247.287.387.257.387.3445,100
18 Jan 20247.377.397.227.297.2565,800
17 Jan 20247.357.657.297.427.38270,100
16 Jan 20247.427.437.357.407.3664,100
12 Jan 20247.497.607.417.607.56105,500
11 Jan 20247.547.607.427.557.51145,500
10 Jan 20247.427.607.397.607.5673,600
09 Jan 20247.437.607.407.607.56239,100
08 Jan 20247.457.607.417.597.55123,000
05 Jan 20247.417.607.417.607.56126,900
04 Jan 20247.507.537.327.387.34118,300
03 Jan 20247.507.767.407.757.71258,100
02 Jan 20247.807.807.507.657.61149,200
29 Dec 20237.608.257.607.877.83115,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.