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, 2017 2.590 2.620 2.570 2.580 58,851 -0.04(-1.62%)
Nov 29, 2017 2.590 2.650 2.590 2.623 33,709 +0.09(+3.66%)
Nov 28, 2017 2.520 2.542 2.520 2.530 22,956 +0.02(+0.80%)
Nov 27, 2017 2.540 2.556 2.510 2.510 7,665 -0.03(-1.18%)
Nov 24, 2017 2.542 2.558 2.530 2.540 36,912 +0.15(+6.28%)
Nov 22, 2017 2.404 2.410 2.370 2.390 52,368 +0.05(+2.14%)
Nov 21, 2017 2.335 2.350 2.320 2.340 64,647 +0.01(+0.43%)
Nov 20, 2017 2.390 2.390 2.330 2.330 62,591 -0.05(-2.10%)
Nov 17, 2017 2.420 2.420 2.380 2.380 23,720 -0.08(-3.25%)
Nov 16, 2017 2.420 2.467 2.420 2.460 38,689 +0.02(+1.03%)
Nov 15, 2017 2.380 2.450 2.380 2.435 60,369 -0.09(-3.75%)
Nov 14, 2017 2.440 2.580 2.440 2.530 32,684 +0.11(+4.55%)
Nov 13, 2017 2.380 2.430 2.360 2.420 79,886 -0.29(-10.70%)
Nov 10, 2017 2.750 2.750 2.680 2.710 18,086 -0.12(-4.07%)
Nov 09, 2017 2.830 2.830 2.800 2.825 19,082 +0.01(+0.18%)
Nov 08, 2017 2.794 2.830 2.790 2.820 52,841 +0.07(+2.55%)
Nov 07, 2017 2.750 2.750 2.730 2.750 66,954 +0.02(+0.55%)
Nov 06, 2017 2.700 2.750 2.700 2.735 130,186 +0.03(+1.30%)
Nov 03, 2017 2.700 2.710 2.670 2.700 102,393 -0.01(-0.37%)
Nov 02, 2017 2.660 2.720 2.660 2.710 25,217 +0.06(+2.23%)
Nov 01, 2017 2.620 2.660 2.620 2.651 19,764 +0.08(+3.15%)
Oct 31, 2017 2.558 2.580 2.540 2.570 45,335 +0.01(+0.35%)
Oct 30, 2017 2.565 2.580 2.554 2.561 12,320 +0.00(+0.04%)
Oct 27, 2017 2.580 2.580 2.543 2.560 22,482 -0.06(-2.10%)
Oct 26, 2017 2.615 2.625 2.600 2.615 38,048 +0.03(+0.97%)
Oct 25, 2017 2.640 2.640 2.580 2.590 33,290 -0.08(-2.81%)
Oct 24, 2017 2.658 2.680 2.650 2.665 40,814 +0.06(+2.11%)
Oct 23, 2017 2.595 2.640 2.590 2.610 66,821 +0.02(+0.77%)
Oct 20, 2017 2.590 2.590 2.570 2.590 29,106 -0.01(-0.19%)
Oct 19, 2017 2.590 2.600 2.590 2.595 20,326 +0.02(+0.58%)
Oct 18, 2017 2.570 2.590 2.560 2.580 26,305 +0.02(+0.78%)
Oct 17, 2017 2.540 2.560 2.540 2.560 28,345 +0.05(+1.99%)
Oct 16, 2017 2.510 2.520 2.490 2.510 15,496 -0.01(-0.40%)
Oct 13, 2017 2.520 2.550 2.520 2.520 29,063 -0.07(-2.70%)
Oct 12, 2017 2.570 2.590 2.550 2.590 37,173 +0.05(+1.97%)
Oct 11, 2017 2.530 2.540 2.520 2.540 54,416 +0.07(+2.83%)
Oct 10, 2017 2.460 2.480 2.450 2.470 29,925 +0.02(+0.82%)
Oct 09, 2017 2.440 2.470 2.440 2.450 95,303 +0.03(+1.24%)
Oct 06, 2017 2.401 2.420 2.390 2.420 37,175 -0.00(-0.21%)
Oct 05, 2017 2.430 2.430 2.400 2.425 56,684 +0.08(+3.41%)
Oct 04, 2017 2.350 2.350 2.330 2.345 80,187 -0.03(-1.47%)
Oct 03, 2017 2.390 2.390 2.370 2.380 36,747 -0.01(-0.42%)
Oct 02, 2017 2.370 2.400 2.370 2.390 36,097 +0.01(+0.46%)
Sep 29, 2017 2.380 2.380 2.360 2.379 57,712 -0.08(-3.10%)
Sep 28, 2017 2.450 2.470 2.440 2.455 29,511 -0.05(-2.19%)
Sep 27, 2017 2.510 2.510 2.490 2.510 69,045 +0.01(+0.40%)
Sep 26, 2017 2.480 2.520 2.480 2.500 55,327 +0.02(+0.81%)
Sep 25, 2017 2.480 2.500 2.480 2.480 33,867 +0.06(+2.48%)
Sep 22, 2017 2.404 2.420 2.400 2.420 25,541 +0.01(+0.41%)
Sep 21, 2017 2.430 2.440 2.400 2.410 18,824 -0.03(-1.23%)
Sep 20, 2017 2.460 2.460 2.425 2.440 52,933 -0.01(-0.41%)
Sep 19, 2017 2.410 2.470 2.410 2.450 12,589 +0.09(+3.77%)
Sep 18, 2017 2.380 2.390 2.361 2.361 12,981 +0.03(+1.42%)
Sep 15, 2017 2.322 2.330 2.310 2.328 8,019 -0.02(-0.94%)
Sep 14, 2017 2.320 2.350 2.320 2.350 26,926 +0.08(+3.52%)
Sep 13, 2017 2.271 2.290 2.260 2.270 32,082 -0.07(-2.99%)
Sep 12, 2017 2.360 2.360 2.310 2.340 34,937 -0.03(-1.27%)
Sep 11, 2017 2.330 2.370 2.330 2.370 11,858 +0.05(+2.16%)
Sep 08, 2017 2.320 2.340 2.310 2.320 84,671 -0.01(-0.43%)
Sep 07, 2017 2.290 2.340 2.290 2.330 192,754 +0.09(+4.02%)
Sep 06, 2017 2.260 2.270 2.240 2.240 45,391 +0.05(+2.28%)
Sep 05, 2017 2.180 2.190 2.151 2.190 30,401 +0.11(+5.29%)
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.