Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 7.41 | 0.12 | 1.65% | 7.46 | 7.50 | 7.395 | 650,820 |
| Sep 20 2024 | 7.29 | -0.56 | -7.13% | 7.75 | 7.78 | 7.26 | 1,651,743 |
| Sep 19 2024 | 7.85 | -0.06 | -0.76% | 7.90 | 7.935 | 7.84 | 143,567 |
| Sep 18 2024 | 7.91 | 0.03 | 0.38% | 7.89 | 8.01 | 7.82 | 135,713 |
| Sep 17 2024 | 7.88 | 0.02 | 0.25% | 7.84 | 7.88 | 7.795 | 80,201 |
| Sep 16 2024 | 7.86 | 0.02 | 0.26% | 7.90 | 7.95 | 7.84 | 333,183 |
| Sep 13 2024 | 7.84 | 0.24 | 3.16% | 7.73 | 7.85 | 7.73 | 158,510 |
| Sep 12 2024 | 7.60 | -0.05 | -0.65% | 7.57 | 7.62 | 7.4999 | 105,603 |
| Sep 11 2024 | 7.65 | -0.06 | -0.78% | 7.67 | 7.71 | 7.59 | 134,167 |
| Sep 10 2024 | 7.71 | -0.07 | -0.90% | 7.72 | 7.73 | 7.65 | 101,919 |
| Sep 09 2024 | 7.78 | 0.05 | 0.65% | 7.74 | 7.785 | 7.665 | 84,941 |
| Sep 06 2024 | 7.73 | -0.11 | -1.40% | 7.91 | 7.92 | 7.72 | 115,707 |
| Sep 05 2024 | 7.84 | 0.08 | 1.03% | 7.78 | 7.84 | 7.64 | 144,914 |
| Sep 04 2024 | 7.76 | 0.23 | 3.05% | 7.58 | 7.77 | 7.55 | 186,427 |
| Sep 03 2024 | 7.53 | 0.08 | 1.07% | 7.56 | 7.575 | 7.47 | 83,634 |
| Aug 30 2024 | 7.45 | -0.02 | -0.27% | 7.33 | 7.51 | 7.31 | 170,688 |
| Aug 29 2024 | 7.47 | -0.10 | -1.32% | 7.43 | 7.47 | 7.28 | 148,085 |
| Aug 28 2024 | 7.57 | -0.04 | -0.53% | 7.55 | 7.62 | 7.54 | 160,364 |
| Aug 27 2024 | 7.61 | -0.08 | -1.04% | 7.69 | 7.70 | 7.58 | 158,010 |
| Aug 26 2024 | 7.69 | -0.20 | -2.53% | 7.79 | 7.82 | 7.68 | 95,470 |
| Aug 23 2024 | 7.89 | 0.28 | 3.68% | 7.69 | 7.90 | 7.65 | 78,809 |
| Aug 22 2024 | 7.61 | -0.16 | -2.06% | 7.67 | 7.71 | 7.57 | 706,792 |
| Aug 21 2024 | 7.77 | 0.02 | 0.26% | 7.79 | 7.81 | 7.71 | 66,141 |
| Aug 20 2024 | 7.75 | -0.07 | -0.90% | 7.75 | 7.775 | 7.67 | 89,526 |
| Aug 19 2024 | 7.82 | 0.18 | 2.36% | 7.67 | 7.84 | 7.64 | 74,759 |
| Aug 16 2024 | 7.64 | 0.09 | 1.19% | 7.675 | 7.68 | 7.565 | 116,976 |
| Aug 15 2024 | 7.55 | -0.18 | -2.33% | 7.66 | 7.69 | 7.54 | 199,546 |
| Aug 14 2024 | 7.73 | 0.08 | 1.05% | 7.69 | 7.775 | 7.66 | 119,976 |
| Aug 13 2024 | 7.65 | 0.13 | 1.73% | 7.60 | 7.65 | 7.565 | 54,385 |
| Aug 12 2024 | 7.52 | 0.05 | 0.67% | 7.51 | 7.53 | 7.40 | 135,500 |
| Aug 09 2024 | 7.47 | 0.26 | 3.61% | 7.38 | 7.479 | 7.27 | 183,984 |
| Aug 08 2024 | 7.21 | 0.08 | 1.12% | 7.18 | 7.29 | 7.095 | 69,268 |
| Aug 07 2024 | 7.13 | -0.01 | -0.14% | 7.30 | 7.32 | 7.13 | 114,673 |
| Aug 06 2024 | 7.14 | 0.21 | 3.03% | 7.10 | 7.205 | 7.10 | 133,868 |
| Aug 05 2024 | 6.93 | -0.12 | -1.70% | 6.84 | 7.00 | 6.835 | 94,240 |
| Aug 02 2024 | 7.05 | -0.04 | -0.56% | 7.17 | 7.26 | 7.05 | 237,277 |
| Aug 01 2024 | 7.09 | 0.00 | 0.00% | 7.13 | 7.26 | 7.07 | 122,260 |
| Jul 31 2024 | 7.09 | -0.11 | -1.53% | 7.19 | 7.21 | 7.065 | 119,698 |
| Jul 30 2024 | 7.20 | 0.04 | 0.56% | 7.14 | 7.22 | 7.105 | 80,860 |
| Jul 29 2024 | 7.16 | 0.03 | 0.42% | 7.12 | 7.21 | 7.065 | 79,823 |
| Jul 26 2024 | 7.13 | 0.01 | 0.14% | 7.09 | 7.17 | 7.06 | 95,487 |
| Jul 25 2024 | 7.12 | 0.01 | 0.14% | 7.14 | 7.16 | 7.075 | 85,385 |
| Jul 24 2024 | 7.11 | -0.17 | -2.34% | 7.19 | 7.23 | 7.11 | 96,622 |
| Jul 23 2024 | 7.28 | -0.15 | -2.02% | 7.38 | 7.40 | 7.265 | 202,629 |
| Jul 22 2024 | 7.43 | 0.19 | 2.62% | 7.33 | 7.4608 | 7.29 | 113,433 |
| Jul 19 2024 | 7.24 | -0.01 | -0.14% | 7.35 | 7.35 | 7.16 | 265,816 |
| Jul 18 2024 | 7.25 | -0.24 | -3.20% | 7.40 | 7.43 | 7.23 | 109,804 |
| Jul 17 2024 | 7.49 | -0.12 | -1.58% | 7.53 | 7.55 | 7.475 | 106,947 |
| Jul 16 2024 | 7.61 | 0.16 | 2.15% | 7.51 | 7.61 | 7.49 | 84,888 |
| Jul 15 2024 | 7.45 | -0.10 | -1.32% | 7.48 | 7.48 | 7.405 | 120,480 |
| Jul 12 2024 | 7.55 | 0.00 | 0.00% | 7.52 | 7.595 | 7.505 | 138,539 |
| Jul 11 2024 | 7.55 | 0.15 | 2.03% | 7.52 | 7.58 | 7.47 | 142,805 |
| Jul 10 2024 | 7.40 | 0.01 | 0.14% | 7.50 | 7.51 | 7.35 | 730,252 |
| Jul 09 2024 | 7.39 | 0.23 | 3.21% | 7.23 | 7.39 | 7.23 | 170,469 |
| Jul 08 2024 | 7.16 | 0.07 | 0.99% | 7.08 | 7.27 | 7.07 | 138,739 |
| Jul 05 2024 | 7.09 | 0.16 | 2.31% | 7.10 | 7.15 | 7.02 | 150,718 |
| Jul 03 2024 | 6.93 | 0.27 | 4.05% | 6.82 | 6.93 | 6.78 | 112,228 |
| Jul 02 2024 | 6.66 | 0.00 | 0.00% | 6.64 | 6.70 | 6.52 | 170,033 |
| Jul 01 2024 | 6.66 | -0.03 | -0.45% | 6.67 | 6.74 | 6.63 | 204,641 |
| Jun 28 2024 | 6.69 | -0.22 | -3.18% | 6.82 | 6.83 | 6.66 | 180,514 |
| Jun 27 2024 | 6.91 | 0.17 | 2.52% | 6.72 | 6.91 | 6.72 | 178,491 |
| Jun 26 2024 | 6.74 | 0.00 | 0.00% | 6.58 | 6.75 | 6.551 | 205,068 |
