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 (%)
Dec 31, 2010 8.020 8.300 8.020 8.300 105,025 +0.05(+0.61%)
Dec 30, 2010 8.200 8.270 8.190 8.250 75,041 +0.02(+0.24%)
Dec 29, 2010 8.080 8.280 8.080 8.230 85,019 +0.04(+0.49%)
Dec 28, 2010 8.160 8.200 8.100 8.190 95,412 -0.01(-0.12%)
Dec 27, 2010 8.070 8.210 8.070 8.200 158,669 -0.02(-0.24%)
Dec 23, 2010 8.200 8.290 8.190 8.220 109,277 -0.08(-0.96%)
Dec 22, 2010 8.270 8.400 8.160 8.300 137,783 +0.03(+0.36%)
Dec 21, 2010 8.350 8.380 8.270 8.270 222,718 -0.01(-0.12%)
Dec 20, 2010 8.350 8.370 8.250 8.280 94,443 -0.02(-0.24%)
Dec 17, 2010 8.370 8.390 8.270 8.300 98,283 -0.06(-0.72%)
Dec 16, 2010 8.340 8.440 8.330 8.360 152,938 +0.13(+1.58%)
Dec 15, 2010 8.360 8.440 8.230 8.230 217,662 -0.12(-1.44%)
Dec 14, 2010 8.380 8.500 8.350 8.350 110,042 +0.03(+0.36%)
Dec 13, 2010 8.340 8.440 8.280 8.320 169,020 +0.02(+0.24%)
Dec 10, 2010 8.280 8.360 8.250 8.300 78,709 +0.01(+0.12%)
Dec 09, 2010 8.330 8.360 8.230 8.290 226,336 -0.16(-1.89%)
Dec 08, 2010 8.320 8.450 8.310 8.450 129,380 +0.14(+1.68%)
Dec 07, 2010 8.480 8.510 8.310 8.310 154,273 -0.15(-1.77%)
Dec 06, 2010 8.460 8.500 8.380 8.460 119,971 -0.02(-0.24%)
Dec 03, 2010 8.340 8.510 8.340 8.480 233,875 +0.21(+2.54%)
Dec 02, 2010 8.040 8.290 8.040 8.270 105,819 -0.08(-0.96%)
Dec 01, 2010 8.330 8.400 8.250 8.350 112,596 +0.00(+0.00%)
Nov 30, 2010 8.290 8.380 8.290 8.350 1,080,660 -0.06(-0.71%)
Nov 29, 2010 8.350 8.440 8.300 8.410 50,745 -0.13(-1.52%)
Nov 26, 2010 8.560 8.640 8.520 8.540 25,632 -0.08(-0.93%)
Nov 24, 2010 8.650 8.620 8.620 8.620 519,788 -0.04(-0.46%)
Nov 23, 2010 8.750 8.840 8.660 8.660 51,869 -0.29(-3.24%)
Nov 22, 2010 9.040 9.070 8.910 8.950 71,116 -0.18(-1.97%)
Nov 19, 2010 9.120 9.180 9.100 9.130 150,078 +0.14(+1.56%)
Nov 18, 2010 9.030 9.110 8.980 8.990 263,280 -0.02(-0.22%)
Nov 17, 2010 8.900 9.020 8.900 9.010 1,236,095 +0.31(+3.56%)
Nov 16, 2010 8.820 8.860 8.700 8.700 46,386 -0.14(-1.58%)
Nov 15, 2010 8.950 8.960 8.840 8.840 56,623 -0.07(-0.79%)
Nov 12, 2010 8.940 8.980 8.820 8.910 206,828 +0.06(+0.68%)
Nov 11, 2010 8.900 8.910 8.830 8.850 35,922 -0.08(-0.90%)
Nov 10, 2010 8.900 8.980 8.790 8.930 157,143 +0.23(+2.64%)
Nov 09, 2010 8.750 8.830 8.680 8.700 243,388 -0.12(-1.36%)
Nov 08, 2010 8.600 8.830 8.600 8.820 32,185 -0.14(-1.56%)
Nov 05, 2010 8.960 9.040 8.930 8.960 55,848 -0.21(-2.29%)
Nov 04, 2010 9.160 9.180 9.110 9.170 36,328 +0.13(+1.44%)
Nov 03, 2010 9.020 9.090 8.940 9.040 29,459 -0.12(-1.31%)
Nov 02, 2010 9.150 9.180 9.100 9.160 57,774 +0.11(+1.22%)
Nov 01, 2010 9.070 9.140 9.000 9.050 32,232 -0.07(-0.77%)
Oct 29, 2010 9.140 9.230 9.090 9.120 33,593 +0.03(+0.33%)
Oct 28, 2010 9.050 9.140 8.979 9.090 182,731 +0.11(+1.22%)
Oct 27, 2010 9.020 9.020 8.880 8.980 56,991 -0.03(-0.33%)
Oct 25, 2010 9.030 9.130 8.970 9.010 20,058 +0.15(+1.69%)
Oct 22, 2010 8.870 8.890 8.810 8.860 23,561 +0.07(+0.80%)
Oct 21, 2010 8.870 8.900 8.750 8.790 39,527 +0.19(+2.21%)
Oct 20, 2010 8.470 8.650 8.470 8.600 25,821 +0.15(+1.78%)
Oct 19, 2010 8.490 8.550 8.390 8.450 13,868 -0.23(-2.65%)
Oct 18, 2010 8.620 8.720 8.610 8.680 25,619 +0.08(+0.93%)
Oct 15, 2010 8.620 8.640 8.530 8.600 24,585 -0.08(-0.92%)
Oct 14, 2010 8.650 8.730 8.620 8.680 27,544 +0.20(+2.36%)
Oct 13, 2010 8.460 8.550 8.460 8.480 16,965 -0.04(-0.47%)
Oct 12, 2010 8.400 8.580 8.380 8.520 38,175 -0.14(-1.62%)
Oct 11, 2010 8.640 8.720 8.640 8.660 20,257 -0.15(-1.70%)
Oct 08, 2010 8.580 8.810 8.580 8.810 38,693 +0.13(+1.50%)
Oct 07, 2010 8.680 8.700 8.600 8.680 29,264 +0.12(+1.40%)
Oct 06, 2010 8.420 8.580 8.420 8.560 44,058 -0.15(-1.72%)
Oct 05, 2010 8.610 8.730 8.602 8.710 78,367 +0.19(+2.23%)
Oct 04, 2010 8.480 8.570 8.450 8.520 32,674 +0.09(+1.07%)
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.