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 30, 2016 1.980 1.980 1.980 0 -0.01(-0.25%)
Dec 29, 2016 1.980 1.990 1.960 1.985 152,406 +0.03(+1.69%)
Dec 28, 2016 1.960 1.980 1.950 1.952 106,060 -0.03(-1.41%)
Dec 27, 2016 2.010 2.010 1.980 1.980 82,718 +0.00(+0.00%)
Dec 23, 2016 1.980 1.980 1.980 0 +0.02(+1.02%)
Dec 22, 2016 1.972 1.990 1.950 1.960 109,634 -0.01(-0.51%)
Dec 21, 2016 1.970 1.990 1.970 1.970 143,774 +0.01(+0.51%)
Dec 20, 2016 1.980 1.980 1.960 1.960 180,760 -0.01(-0.51%)
Dec 19, 2016 1.980 2.000 1.970 1.970 241,736 -0.01(-0.25%)
Dec 16, 2016 1.990 2.000 1.960 1.975 199,809 -0.02(-1.00%)
Dec 15, 2016 2.020 2.020 1.990 1.995 171,027 -0.30(-13.26%)
Dec 14, 2016 2.340 2.520 2.300 2.300 88,245 -0.03(-1.29%)
Dec 13, 2016 2.310 2.330 2.300 2.330 154,665 +0.04(+1.75%)
Dec 12, 2016 2.310 2.325 2.280 2.290 128,059 +0.05(+2.23%)
Dec 09, 2016 2.210 2.240 2.210 2.240 130,225 +0.03(+1.13%)
Dec 08, 2016 2.220 2.240 2.210 2.215 90,183 -0.03(-1.34%)
Dec 07, 2016 2.246 2.260 2.210 2.245 164,310 +0.04(+1.81%)
Dec 06, 2016 2.176 2.210 2.160 2.205 265,611 +0.09(+4.26%)
Dec 05, 2016 2.090 2.120 2.080 2.115 175,401 +0.08(+3.93%)
Dec 02, 2016 2.040 2.070 2.030 2.035 70,408 -0.02(-0.97%)
Dec 01, 2016 2.048 2.060 2.030 2.055 137,210 -0.01(-0.72%)
Nov 30, 2016 2.086 2.090 2.060 2.070 107,830 +0.00(+0.24%)
Nov 29, 2016 2.020 2.080 2.020 2.065 182,810 -0.01(-0.48%)
Nov 28, 2016 2.086 2.090 2.050 2.075 99,106 +0.01(+0.24%)
Nov 25, 2016 2.080 2.086 2.070 2.070 10,435 -0.03(-1.19%)
Nov 23, 2016 2.095 2.095 2.095 0 +0.00(+0.00%)
Nov 22, 2016 2.100 2.106 2.080 2.095 286,674 +0.01(+0.24%)
Nov 21, 2016 2.090 2.100 2.055 2.090 594,899 +0.06(+2.96%)
Nov 18, 2016 2.050 2.050 2.010 2.030 113,786 -0.02(-1.12%)
Nov 17, 2016 2.070 2.070 2.050 2.053 141,951 -0.02(-0.92%)
Nov 16, 2016 2.100 2.100 2.070 2.072 56,070 -0.05(-2.26%)
Nov 15, 2016 2.137 2.137 2.100 2.120 120,777 +0.02(+1.19%)
Nov 14, 2016 2.100 2.100 2.080 2.095 34,385 +0.02(+0.72%)
Nov 11, 2016 2.130 2.130 2.080 2.080 55,317 -0.03(-1.42%)
Nov 10, 2016 2.128 2.128 2.090 2.110 581,115 -0.08(-3.87%)
Nov 09, 2016 2.156 2.198 2.140 2.195 606,045 +0.02(+1.15%)
Nov 08, 2016 2.150 2.170 2.150 2.170 157,156 +0.04(+1.88%)
Nov 07, 2016 2.130 2.140 2.120 2.130 22,419 +0.01(+0.71%)
Nov 04, 2016 2.120 2.130 2.110 2.115 13,086 -0.01(-0.47%)
Nov 03, 2016 2.200 2.200 2.110 2.125 42,571 -0.06(-2.97%)
Nov 02, 2016 2.180 2.190 2.160 2.190 84,681 -0.04(-1.57%)
Nov 01, 2016 2.212 2.240 2.200 2.225 109,057 +0.03(+1.37%)
Oct 31, 2016 2.190 2.195 2.180 2.195 45,701 -0.02(-0.68%)
Oct 28, 2016 2.220 2.230 2.200 2.210 24,695 +0.03(+1.38%)
Oct 27, 2016 2.190 2.200 2.170 2.180 11,513 -0.02(-1.13%)
Oct 26, 2016 2.170 2.210 2.160 2.205 129,419 +0.08(+4.01%)
Oct 25, 2016 2.130 2.130 2.110 2.120 108,275 +0.00(+0.00%)
Oct 24, 2016 2.190 2.190 2.120 2.120 101,984 -0.01(-0.70%)
Oct 21, 2016 2.130 2.170 2.110 2.135 75,351 -0.06(-2.73%)
Oct 20, 2016 2.190 2.210 2.180 2.195 49,915 -0.02(-0.90%)
Oct 19, 2016 2.210 2.220 2.180 2.215 50,171 -0.04(-1.56%)
Oct 18, 2016 2.250 2.250 2.210 2.250 279,277 +0.04(+1.81%)
Oct 17, 2016 2.210 2.220 2.190 2.210 162,789 +0.02(+0.91%)
Oct 14, 2016 2.220 2.220 2.190 2.190 20,709 -0.01(-0.45%)
Oct 13, 2016 2.230 2.230 2.160 2.200 441,811 +0.02(+0.92%)
Oct 12, 2016 2.230 2.230 2.150 2.180 266,157 -0.09(-3.96%)
Oct 11, 2016 2.285 2.320 2.230 2.270 125,604 -0.06(-2.58%)
Oct 10, 2016 2.270 2.350 2.270 2.330 28,841 +0.02(+1.08%)
Oct 07, 2016 2.370 2.370 2.270 2.305 65,032 -0.04(-1.91%)
Oct 06, 2016 2.350 2.390 2.350 2.350 17,733 -0.13(-5.43%)
Oct 05, 2016 2.310 2.500 2.310 2.485 62,461 +0.06(+2.69%)
Oct 04, 2016 2.395 2.440 2.390 2.420 51,648 +0.04(+1.68%)
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.