Companhia Paranaense de Energia (ADR) historical prices

   Watch this stock

Historical chart

    21.97 
    18.90 
    15.82 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 17.95 17.96 17.54 17.74 290,314
May 23, 2013 17.73 18.08 17.59 18.05 367,286
May 22, 2013 17.95 18.40 17.85 17.87 316,027
May 21, 2013 17.91 18.10 17.76 17.90 271,226
May 20, 2013 17.75 18.00 17.60 17.94 194,143
May 17, 2013 17.91 17.96 17.56 17.72 286,230
May 16, 2013 18.00 18.06 17.64 17.79 235,361
May 15, 2013 17.54 17.75 17.44 17.72 303,623
May 14, 2013 17.50 17.76 17.42 17.45 386,890
May 13, 2013 17.64 17.81 17.43 17.55 401,510
May 10, 2013 17.74 17.78 17.42 17.67 158,895
May 9, 2013 17.91 18.06 17.72 17.78 252,294
May 8, 2013 17.94 18.09 17.66 17.88 368,239
May 7, 2013 17.65 17.95 17.61 17.81 317,054
May 6, 2013 17.56 17.75 17.26 17.43 426,594
May 3, 2013 17.87 18.12 17.67 17.75 157,609
May 2, 2013 18.25 18.44 17.80 17.84 341,098
May 1, 2013 17.84 17.85 17.60 17.68 183,949
Apr 30, 2013 17.48 17.92 17.35 17.84 346,232
Apr 29, 2013 17.29 17.61 17.23 17.56 186,302
Apr 26, 2013 17.58 17.62 17.13 17.21 216,183
Apr 25, 2013 17.66 17.95 17.59 17.85 465,600
Apr 24, 2013 17.75 17.93 17.52 17.81 441,374
Apr 23, 2013 17.31 17.77 17.27 17.75 483,285
Apr 22, 2013 17.56 17.56 16.91 17.03 331,999
Apr 19, 2013 17.47 17.67 17.37 17.52 394,591
Apr 18, 2013 16.95 17.18 16.85 17.11 318,883
Apr 17, 2013 16.91 17.10 16.78 16.78 588,970
Apr 16, 2013 16.90 17.16 16.81 16.97 265,374
Apr 15, 2013 17.06 17.22 16.83 16.85 283,118

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service