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 (%)
Jul 31, 2018 2.970 2.975 2.930 2.940 103,327 +0.09(+3.34%)
Jul 30, 2018 2.850 2.858 2.840 2.845 80,720 +0.02(+0.71%)
Jul 27, 2018 2.800 2.837 2.800 2.825 85,400 +0.04(+1.25%)
Jul 26, 2018 2.817 2.830 2.785 2.790 12,569 -0.03(-1.06%)
Jul 25, 2018 2.808 2.840 2.790 2.820 43,568 +0.01(+0.53%)
Jul 24, 2018 2.809 2.817 2.790 2.805 44,668 -0.00(-0.18%)
Jul 23, 2018 2.830 2.830 2.800 2.810 25,932 -0.00(-0.18%)
Jul 20, 2018 2.803 2.820 2.800 2.815 28,565 -0.00(-0.18%)
Jul 19, 2018 2.810 2.820 2.790 2.820 48,566 -0.01(-0.35%)
Jul 18, 2018 2.830 2.850 2.810 2.830 286,212 +0.01(+0.35%)
Jul 17, 2018 2.820 2.840 2.800 2.820 29,825 +0.01(+0.53%)
Jul 16, 2018 2.800 2.820 2.790 2.805 44,015 -0.00(-0.18%)
Jul 13, 2018 2.800 2.820 2.780 2.810 23,888 -0.02(-0.88%)
Jul 12, 2018 2.790 2.850 2.790 2.835 25,515 +0.04(+1.25%)
Jul 11, 2018 2.814 2.830 2.780 2.800 110,563 -0.07(-2.40%)
Jul 10, 2018 2.853 2.870 2.840 2.869 96,529 +0.04(+1.55%)
Jul 09, 2018 2.850 2.850 2.825 2.825 107,537 -0.04(-1.57%)
Jul 06, 2018 2.840 2.870 2.830 2.870 72,017 +0.04(+1.41%)
Jul 05, 2018 2.820 2.830 2.810 2.830 47,351 +0.07(+2.54%)
Jul 03, 2018 2.760 2.760 2.760 0 +0.05(+1.85%)
Jul 02, 2018 2.680 2.710 2.670 2.710 48,248 -0.05(-1.81%)
Jun 29, 2018 2.682 2.870 2.680 2.760 65,865 +0.05(+1.85%)
Jun 28, 2018 2.690 2.720 2.680 2.710 39,094 +0.05(+1.88%)
Jun 27, 2018 2.680 2.700 2.660 2.660 50,159 -0.04(-1.66%)
Jun 26, 2018 2.700 2.720 2.690 2.705 77,836 -0.00(-0.18%)
Jun 25, 2018 2.720 2.730 2.710 2.710 51,379 -0.01(-0.37%)
Jun 22, 2018 2.710 2.730 2.700 2.720 164,308 +0.03(+1.12%)
Jun 21, 2018 2.710 2.730 2.670 2.690 111,003 +0.13(+5.28%)
Jun 20, 2018 2.550 2.570 2.540 2.555 19,202 -0.01(-0.39%)
Jun 19, 2018 2.550 2.590 2.530 2.565 73,200 -0.01(-0.39%)
Jun 18, 2018 2.580 2.590 2.560 2.575 123,303 -0.07(-2.65%)
Jun 15, 2018 2.660 2.630 2.645 27,607 +0.01(+0.38%)
Jun 14, 2018 2.650 2.670 2.630 2.635 30,659 +0.02(+0.96%)
Jun 13, 2018 2.635 2.640 2.610 2.610 40,492 +0.04(+1.75%)
Jun 12, 2018 2.610 2.610 2.550 2.565 68,863 +0.00(+0.20%)
Jun 11, 2018 2.580 2.590 2.560 2.560 69,879 -0.01(-0.39%)
Jun 08, 2018 2.560 2.590 2.550 2.570 85,884 -0.02(-0.77%)
Jun 07, 2018 2.600 2.620 2.580 2.590 50,761 +0.01(+0.58%)
Jun 06, 2018 2.564 2.590 2.550 2.575 24,520 -0.05(-1.90%)
Jun 05, 2018 2.646 2.650 2.590 2.625 32,541 -0.02(-0.57%)
Jun 04, 2018 2.649 2.650 2.590 2.640 37,526 +0.01(+0.38%)
Jun 01, 2018 2.595 2.630 2.580 2.630 34,328 +0.00(+0.00%)
May 31, 2018 2.600 2.660 2.590 2.630 51,487 -0.01(-0.38%)
May 30, 2018 2.634 2.670 2.620 2.640 127,613 +0.05(+1.93%)
May 29, 2018 2.588 2.612 2.550 2.590 18,993 -0.08(-3.00%)
May 25, 2018 2.670 2.670 2.670 0 -0.12(-4.13%)
May 24, 2018 2.780 2.800 2.750 2.785 29,963 -0.01(-0.54%)
May 23, 2018 2.780 2.800 2.750 2.800 17,382 -0.08(-2.78%)
May 22, 2018 2.900 2.900 2.845 2.880 40,471 +0.02(+0.70%)
May 21, 2018 2.885 2.885 2.840 2.860 6,236 +0.01(+0.35%)
May 18, 2018 2.840 2.860 2.840 2.850 7,744 -0.01(-0.35%)
May 17, 2018 2.850 2.860 2.840 2.860 13,306 +0.02(+0.70%)
May 16, 2018 2.800 2.840 2.800 2.840 29,259 -0.03(-0.87%)
May 15, 2018 2.860 2.876 2.840 2.865 16,008 -0.02(-0.87%)
May 14, 2018 2.830 2.890 2.830 2.890 252,578 -0.01(-0.34%)
May 11, 2018 2.873 2.900 2.873 2.900 79,576 +0.05(+1.75%)
May 10, 2018 2.880 2.890 2.850 2.850 73,524 +0.11(+4.01%)
May 09, 2018 2.760 2.780 2.740 2.740 78,001 +0.00(+0.00%)
May 08, 2018 2.710 2.740 2.710 2.740 21,021 -0.01(-0.36%)
May 07, 2018 2.763 2.770 2.750 2.750 13,153 -0.01(-0.36%)
May 04, 2018 2.780 2.780 2.740 2.760 89,262 +0.00(+0.00%)
May 03, 2018 2.710 2.760 2.710 2.760 35,026 +0.01(+0.55%)
May 02, 2018 2.740 2.765 2.740 2.745 10,287 +0.01(+0.37%)
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.