Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 3:53AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Companhia Paranaense de Energia (ELP)

On Nov 25: 20.25   0.02 (0.10%)

MORE ON ELP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 20.38 20.38 20.01 20.25 147,000 20.25 24-Nov-09 19.92 20.32 19.54 20.23 264,700 20.23 23-Nov-09 19.79 20.13 19.78 20.01 413,100 20.01 20-Nov-09 19.32 19.63 19.01 19.16 490,300 19.16 19-Nov-09 19.93 19.93 19.45 19.63 517,800 19.63 18-Nov-09 19.92 20.38 19.71 19.82 378,100 19.82 17-Nov-09 19.73 19.99 19.44 19.96 329,100 19.96 16-Nov-09 19.70 20.28 19.29 20.05 569,900 20.05 13-Nov-09 18.72 19.56 18.65 19.37 456,900 19.37 12-Nov-09 19.18 19.44 18.63 18.80 436,500 18.80 11-Nov-09 19.41 19.65 18.95 19.09 338,200 19.09 10-Nov-09 19.21 19.53 18.97 19.35 475,100 19.35 9-Nov-09 19.04 19.50 18.85 19.48 491,700 19.48 6-Nov-09 18.15 18.62 18.00 18.62 558,600 18.62 5-Nov-09 17.93 18.44 17.88 18.40 576,100 18.40 4-Nov-09 17.99 18.05 17.64 17.82 510,700 17.82 3-Nov-09 17.09 17.88 17.00 17.59 597,800 17.59 2-Nov-09 17.72 17.97 17.14 17.55 309,500 17.55 30-Oct-09 18.03 18.33 17.33 17.60 682,200 17.60 29-Oct-09 17.76 18.51 17.47 18.39 597,100 18.39 28-Oct-09 18.13 18.41 17.43 17.47 801,100 17.47 27-Oct-09 18.52 18.58 18.07 18.25 389,800 18.25 26-Oct-09 18.76 18.96 18.19 18.61 902,600 18.61 23-Oct-09 19.03 19.21 18.59 18.71 648,900 18.71 22-Oct-09 18.99 19.22 18.61 19.01 460,600 19.01 21-Oct-09 18.84 19.37 18.51 18.98 575,400 18.98 20-Oct-09 19.04 19.04 18.30 19.00 994,200 19.00 19-Oct-09 19.13 19.61 18.93 19.52 336,000 19.52 16-Oct-09 18.89 19.34 18.72 19.09 498,700 19.09 15-Oct-09 19.22 19.50 19.17 19.48 251,700 19.48 14-Oct-09 19.10 19.41 18.91 19.41 262,000 19.41 13-Oct-09 18.88 19.07 18.46 18.99 458,600 18.99 12-Oct-09 18.51 19.41 18.12 19.37 305,600 19.37 9-Oct-09 18.61 19.02 18.58 18.90 290,900 18.90 8-Oct-09 18.63 18.82 18.45 18.75 420,800 18.75 7-Oct-09 18.24 18.38 18.05 18.28 318,600 18.28 6-Oct-09 18.30 18.54 18.04 18.28 438,300 18.28 5-Oct-09 17.65 18.34 17.57 18.23 590,800 18.23 2-Oct-09 17.14 17.70 17.12 17.56 553,600 17.56 1-Oct-09 17.53 17.60 17.33 17.33 470,200 17.33 30-Sep-09 17.43 17.71 17.20 17.63 1,015,000 17.63 29-Sep-09 17.34 17.39 17.11 17.27 412,500 17.27 28-Sep-09 17.35 17.70 17.24 17.34 178,500 17.34 25-Sep-09 16.92 17.32 16.86 17.25 278,600 17.25 24-Sep-09 17.13 17.19 16.85 17.02 190,900 17.02 23-Sep-09 17.32 17.44 17.05 17.10 378,600 17.10 22-Sep-09 17.31 17.69 17.29 17.54 261,300 17.54 21-Sep-09 17.21 17.45 17.04 17.32 225,800 17.32 18-Sep-09 17.27 17.44 17.07 17.37 360,000 17.37 17-Sep-09 17.13 17.27 16.88 17.05 274,700 17.05 16-Sep-09 17.25 17.44 17.11 17.40 252,900 17.40 15-Sep-09 16.53 16.83 16.25 16.79 463,300 16.79 14-Sep-09 16.36 16.58 16.31 16.33 219,400 16.33 11-Sep-09 16.79 16.84 16.30 16.38 336,100 16.38 10-Sep-09 16.52 16.89 16.41 16.81 305,100 16.81 9-Sep-09 16.32 16.50 16.20 16.46 278,000 16.46 8-Sep-09 16.12 16.21 15.99 16.15 450,600 16.15 4-Sep-09 15.65 15.83 15.50 15.80 368,400 15.80 3-Sep-09 15.32 15.65 15.30 15.58 541,200 15.58 2-Sep-09 15.04 15.54 15.04 15.27 359,900 15.27 1-Sep-09 15.48 15.72 15.06 15.24 356,600 15.24 31-Aug-09 15.30 15.49 15.23 15.41 303,300 15.41 28-Aug-09 15.45 15.56 15.27 15.43 224,100 15.43 27-Aug-09 15.32 15.46 15.01 15.39 277,100 15.39 26-Aug-09 15.47 15.52 15.22 15.49 224,300 15.49 25-Aug-09 15.72 15.88 15.33 15.41 528,200 15.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions