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 (%)
Sep 30, 2015 3.480 3.510 3.450 3.510 133,057 +0.08(+2.33%)
Sep 29, 2015 3.460 3.410 3.430 210,268 +0.01(+0.29%)
Sep 28, 2015 3.370 3.420 3.370 3.420 86,043 -0.06(-1.72%)
Sep 25, 2015 3.490 3.520 3.480 3.480 69,174 +0.02(+0.58%)
Sep 24, 2015 3.470 3.480 3.430 3.460 66,417 -0.07(-1.98%)
Sep 23, 2015 3.600 3.600 3.530 3.530 43,129 -0.03(-0.84%)
Sep 22, 2015 3.600 3.630 3.550 3.560 47,779 -0.19(-4.94%)
Sep 21, 2015 3.787 3.790 3.720 3.745 55,527 -0.00(-0.13%)
Sep 18, 2015 3.770 3.800 3.750 3.750 38,992 -0.14(-3.60%)
Sep 17, 2015 3.884 3.930 3.860 3.890 43,203 +0.00(+0.00%)
Sep 16, 2015 3.800 3.890 3.800 3.890 44,046 +0.09(+2.37%)
Sep 15, 2015 3.780 3.810 3.770 3.800 147,725 -0.11(-2.81%)
Sep 14, 2015 3.910 3.960 3.860 3.910 100,936 -0.07(-1.88%)
Sep 11, 2015 3.950 4.000 3.940 3.985 55,962 +0.02(+0.63%)
Sep 10, 2015 3.960 3.990 3.930 3.960 100,356 -0.02(-0.63%)
Sep 09, 2015 4.020 4.020 3.970 3.985 52,580 -0.02(-0.38%)
Sep 08, 2015 3.980 4.010 3.960 4.000 58,907 +0.09(+2.30%)
Sep 04, 2015 3.910 3.910 3.910 0 -0.09(-2.25%)
Sep 03, 2015 3.950 4.010 3.950 4.000 37,724 -0.19(-4.53%)
Sep 02, 2015 4.210 4.210 4.150 4.190 59,723 +0.00(+0.00%)
Sep 01, 2015 4.180 4.190 4.150 4.190 55,181 -0.10(-2.44%)
Aug 31, 2015 4.270 4.300 4.250 4.295 22,589 -0.01(-0.35%)
Aug 28, 2015 4.295 4.330 4.280 4.310 37,085 +0.00(+0.00%)
Aug 27, 2015 4.270 4.310 4.260 4.310 63,679 +0.04(+1.06%)
Aug 26, 2015 4.260 4.280 4.210 4.265 68,814 +0.01(+0.35%)
Aug 25, 2015 4.340 4.340 4.250 4.250 147,099 -0.07(-1.51%)
Aug 24, 2015 4.300 4.410 4.270 4.315 69,604 -0.11(-2.60%)
Aug 21, 2015 4.460 4.496 4.430 4.430 38,517 -0.07(-1.56%)
Aug 20, 2015 4.510 4.550 4.490 4.500 32,167 -0.10(-2.17%)
Aug 19, 2015 4.550 4.600 4.503 4.600 213,073 +0.05(+1.21%)
Aug 18, 2015 4.530 4.560 4.530 4.545 26,442 -0.04(-0.98%)
Aug 17, 2015 4.560 4.590 4.550 4.590 29,279 -0.01(-0.22%)
Aug 14, 2015 4.600 4.620 4.570 4.600 50,436 -0.12(-2.54%)
Aug 13, 2015 4.689 4.730 4.680 4.720 62,113 -0.04(-0.84%)
Aug 12, 2015 4.720 4.760 4.680 4.760 35,157 +0.04(+0.85%)
Aug 11, 2015 4.760 4.770 4.715 4.720 67,179 -0.10(-2.07%)
Aug 10, 2015 4.770 4.850 4.770 4.820 59,776 +0.04(+0.84%)
Aug 07, 2015 4.700 4.790 4.700 4.780 36,204 +0.04(+0.84%)
Aug 06, 2015 4.740 4.740 4.710 4.740 34,324 +0.00(+0.00%)
Aug 05, 2015 4.700 4.740 4.700 4.740 36,585 +0.05(+1.07%)
Aug 04, 2015 4.690 4.710 4.660 4.690 30,016 -0.03(-0.64%)
Aug 03, 2015 4.700 4.720 4.670 4.720 47,420 +0.00(+0.11%)
Jul 31, 2015 4.750 4.770 4.710 4.715 31,862 -0.00(-0.11%)
Jul 30, 2015 4.740 4.750 4.700 4.720 53,700 +0.13(+2.83%)
Jul 29, 2015 4.580 4.626 4.570 4.590 33,678 -0.01(-0.22%)
Jul 28, 2015 4.585 4.610 4.560 4.600 39,089 +0.03(+0.66%)
Jul 27, 2015 4.580 4.590 4.570 4.570 49,908 +0.01(+0.22%)
Jul 24, 2015 4.570 4.600 4.560 4.560 34,393 -0.03(-0.65%)
Jul 23, 2015 4.600 4.600 4.570 4.590 106,252 +0.04(+0.88%)
Jul 22, 2015 4.550 4.580 4.520 4.550 29,609 -0.07(-1.52%)
Jul 21, 2015 4.635 4.650 4.610 4.620 47,783 +0.00(+0.00%)
Jul 20, 2015 4.628 4.650 4.620 4.620 22,604 +0.00(+0.00%)
Jul 17, 2015 4.650 4.650 4.590 4.620 20,044 -0.06(-1.28%)
Jul 16, 2015 4.700 4.730 4.680 4.680 104,697 +0.03(+0.65%)
Jul 15, 2015 4.650 4.670 4.630 4.650 75,473 +0.11(+2.42%)
Jul 14, 2015 4.580 4.580 4.540 4.540 75,215 -0.01(-0.22%)
Jul 13, 2015 4.560 4.580 4.550 4.550 54,991 -0.04(-0.87%)
Jul 10, 2015 4.580 4.590 4.550 4.590 64,740 +0.18(+4.08%)
Jul 09, 2015 4.440 4.460 4.380 4.410 60,406 +0.05(+1.15%)
Jul 08, 2015 4.330 4.380 4.330 4.360 49,741 +0.01(+0.23%)
Jul 07, 2015 4.242 4.350 4.242 4.350 48,091 +0.05(+1.16%)
Jul 06, 2015 4.290 4.331 4.280 4.300 53,133 -0.15(-3.37%)
Jul 02, 2015 4.450 4.450 4.450 0 +0.09(+2.18%)
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.