Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electricite DE Franc (OP: ECIFY )

2.550 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.310 5.410 5.300 5.350 253,636 +0.27(+5.31%)
Nov 29, 2011 5.100 5.160 5.070 5.080 262,752 +0.01(+0.20%)
Nov 28, 2011 5.090 5.160 5.000 5.070 152,676 +0.36(+7.64%)
Nov 25, 2011 4.710 4.810 4.700 4.710 53,774 -0.03(-0.63%)
Nov 23, 2011 4.890 4.890 4.720 4.740 150,600 -0.07(-1.46%)
Nov 22, 2011 4.890 4.920 4.790 4.810 200,040 -0.10(-2.04%)
Nov 21, 2011 4.940 4.950 4.860 4.910 156,568 -0.13(-2.58%)
Nov 18, 2011 5.130 5.130 5.030 5.040 122,133 +0.12(+2.44%)
Nov 17, 2011 5.120 5.130 4.920 4.920 122,769 -0.28(-5.38%)
Nov 16, 2011 5.280 5.390 5.200 5.200 148,051 -0.40(-7.14%)
Nov 15, 2011 5.580 5.630 5.450 5.600 129,709 -0.01(-0.18%)
Nov 14, 2011 5.650 5.690 5.580 5.610 92,873 -0.22(-3.77%)
Nov 11, 2011 5.750 5.870 5.750 5.830 134,686 +0.39(+7.17%)
Nov 10, 2011 5.620 5.620 5.440 5.440 147,712 +0.14(+2.64%)
Nov 09, 2011 5.550 5.600 5.300 5.300 93,499 -0.56(-9.56%)
Nov 08, 2011 5.800 5.880 5.760 5.860 54,230 +0.02(+0.34%)
Nov 07, 2011 5.870 5.910 5.760 5.840 90,971 +0.14(+2.46%)
Nov 04, 2011 5.790 5.805 5.670 5.700 87,652 -0.25(-4.20%)
Nov 03, 2011 5.870 6.040 5.790 5.950 76,643 +0.20(+3.48%)
Nov 02, 2011 5.710 5.820 5.710 5.750 157,236 +0.07(+1.23%)
Nov 01, 2011 5.660 5.800 5.660 5.680 49,047 -0.25(-4.22%)
Oct 31, 2011 6.090 6.100 5.930 5.930 128,902 -0.33(-5.27%)
Oct 28, 2011 6.380 6.380 6.200 6.260 182,007 -0.37(-5.58%)
Oct 27, 2011 6.580 6.730 6.490 6.630 94,220 +0.41(+6.59%)
Oct 26, 2011 6.340 6.340 6.120 6.220 32,449 +0.05(+0.81%)
Oct 25, 2011 6.280 6.290 6.160 6.170 61,172 -0.13(-2.06%)
Oct 24, 2011 6.170 6.390 6.170 6.300 83,681 +0.10(+1.61%)
Oct 21, 2011 6.110 6.210 6.110 6.200 135,612 +0.26(+4.38%)
Oct 20, 2011 5.960 6.047 5.850 5.940 76,546 -0.21(-3.41%)
Oct 19, 2011 6.240 6.280 6.150 6.150 92,495 -0.06(-0.97%)
Oct 18, 2011 6.110 6.300 6.030 6.210 48,333 +0.07(+1.14%)
Oct 17, 2011 6.350 6.350 6.130 6.140 76,098 -0.31(-4.81%)
Oct 14, 2011 6.430 6.470 6.370 6.450 79,942 +0.06(+0.94%)
Oct 13, 2011 6.340 6.400 6.260 6.390 123,414 +0.01(+0.16%)
Oct 12, 2011 6.260 6.490 6.260 6.380 70,533 +0.19(+3.07%)
Oct 11, 2011 6.140 6.250 6.130 6.190 58,295 +0.04(+0.65%)
Oct 10, 2011 6.090 6.200 6.090 6.150 86,418 +0.31(+5.31%)
Oct 07, 2011 5.910 5.940 5.840 5.840 153,252 -0.04(-0.68%)
Oct 06, 2011 5.700 5.910 5.690 5.880 36,971 +0.07(+1.20%)
Oct 05, 2011 5.720 5.850 5.660 5.810 72,921 +0.11(+1.93%)
Oct 04, 2011 5.520 5.700 5.490 5.700 230,216 +0.09(+1.60%)
Oct 03, 2011 5.710 5.780 5.550 5.610 85,142 -0.13(-2.26%)
Sep 30, 2011 5.740 5.860 5.740 5.740 49,961 -0.18(-3.04%)
Sep 29, 2011 5.960 6.000 5.850 5.920 95,602 +0.15(+2.60%)
Sep 28, 2011 5.830 5.940 5.770 5.770 180,291 +0.01(+0.17%)
Sep 27, 2011 5.780 5.900 5.720 5.760 127,885 +0.24(+4.35%)
Sep 26, 2011 5.390 5.520 5.310 5.520 99,078 +0.21(+3.95%)
Sep 23, 2011 5.200 5.360 5.200 5.310 64,251 +0.04(+0.76%)
Sep 22, 2011 5.340 5.410 5.220 5.270 76,855 -0.26(-4.70%)
Sep 21, 2011 5.730 5.760 5.530 5.530 91,501 -0.15(-2.64%)
Sep 20, 2011 5.620 5.730 5.610 5.680 151,768 +0.09(+1.61%)
Sep 19, 2011 5.520 5.640 5.480 5.590 62,188 -0.20(-3.45%)
Sep 16, 2011 5.840 5.860 5.760 5.790 38,079 +0.12(+2.12%)
Sep 15, 2011 5.730 5.730 5.590 5.670 67,145 +0.17(+3.09%)
Sep 14, 2011 5.370 5.570 5.320 5.500 2,200,335 +0.21(+3.97%)
Sep 13, 2011 5.200 5.360 5.200 5.290 100,955 +0.11(+2.12%)
Sep 12, 2011 5.110 5.180 5.040 5.180 449,381 -0.08(-1.52%)
Sep 09, 2011 5.320 5.360 5.190 5.260 43,830 -0.28(-5.05%)
Sep 08, 2011 5.560 5.650 5.500 5.540 43,522 -0.11(-1.95%)
Sep 07, 2011 5.590 5.690 5.580 5.650 124,465 +0.19(+3.48%)
Sep 06, 2011 5.490 5.675 5.410 5.460 238,341 -0.41(-6.98%)
Sep 02, 2011 5.920 5.950 5.860 5.870 75,773 -0.24(-3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.