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, 2016 2.350 2.400 2.350 2.400 39,452 +0.04(+1.69%)
Sep 29, 2016 2.410 2.410 2.340 2.360 46,274 -0.04(-1.87%)
Sep 28, 2016 2.340 2.410 2.340 2.405 34,177 +0.12(+5.25%)
Sep 27, 2016 2.290 2.300 2.260 2.285 99,557 -0.05(-2.14%)
Sep 26, 2016 2.330 2.340 2.320 2.335 49,803 -0.02(-1.06%)
Sep 23, 2016 2.350 2.360 2.340 2.360 41,665 -0.02(-1.05%)
Sep 22, 2016 2.400 2.400 2.361 2.385 714,502 -0.01(-0.21%)
Sep 21, 2016 2.340 2.390 2.340 2.390 386,654 +0.03(+1.27%)
Sep 20, 2016 2.368 2.380 2.350 2.360 66,749 -0.01(-0.42%)
Sep 19, 2016 2.370 2.410 2.370 2.370 31,824 +0.03(+1.28%)
Sep 16, 2016 2.380 2.380 2.340 2.340 28,289 -0.10(-4.29%)
Sep 15, 2016 2.500 2.500 2.430 2.445 63,038 -0.06(-2.59%)
Sep 14, 2016 2.480 2.640 2.453 2.510 123,805 +0.02(+0.80%)
Sep 13, 2016 2.500 2.510 2.470 2.490 152,103 -0.07(-2.73%)
Sep 12, 2016 2.530 2.580 2.520 2.560 26,888 -0.06(-2.29%)
Sep 09, 2016 2.630 2.640 2.620 2.620 15,546 -0.03(-1.32%)
Sep 08, 2016 2.630 2.670 2.630 2.655 28,089 +0.02(+0.95%)
Sep 07, 2016 2.600 2.630 2.600 2.630 75,497 +0.00(+0.19%)
Sep 06, 2016 2.620 2.630 2.620 2.625 21,662 +0.06(+2.14%)
Sep 02, 2016 2.570 2.570 2.570 0 +0.04(+1.58%)
Sep 01, 2016 2.550 2.550 2.500 2.530 62,629 +0.03(+1.20%)
Aug 31, 2016 2.520 2.520 2.500 2.500 8,641 +0.00(+0.00%)
Aug 30, 2016 2.490 2.500 2.470 2.500 82,089 +0.03(+1.21%)
Aug 29, 2016 2.441 2.470 2.440 2.470 86,397 +0.01(+0.20%)
Aug 26, 2016 2.490 2.510 2.440 2.465 55,030 +0.02(+0.62%)
Aug 25, 2016 2.440 2.470 2.430 2.450 22,767 -0.04(-1.41%)
Aug 24, 2016 2.500 2.510 2.480 2.485 14,184 -0.04(-1.39%)
Aug 23, 2016 2.500 2.520 2.500 2.520 49,947 +0.03(+1.20%)
Aug 22, 2016 2.460 2.490 2.460 2.490 129,741 +0.01(+0.20%)
Aug 19, 2016 2.460 2.490 2.460 2.485 12,178 -0.04(-1.39%)
Aug 18, 2016 2.500 2.530 2.500 2.520 42,141 -0.01(-0.40%)
Aug 17, 2016 2.500 2.580 2.470 2.530 40,543 -0.03(-1.17%)
Aug 16, 2016 2.580 2.580 2.540 2.560 47,183 -0.03(-1.16%)
Aug 15, 2016 2.600 2.600 2.570 2.590 39,293 +0.03(+1.17%)
Aug 12, 2016 2.590 2.590 2.550 2.560 26,421 -0.01(-0.39%)
Aug 11, 2016 2.550 2.580 2.550 2.570 14,576 +0.03(+1.18%)
Aug 10, 2016 2.570 2.570 2.530 2.540 11,706 -0.06(-2.31%)
Aug 09, 2016 2.580 2.620 2.580 2.600 29,062 +0.03(+1.17%)
Aug 08, 2016 2.590 2.590 2.570 2.570 21,978 +0.02(+0.98%)
Aug 05, 2016 2.535 2.560 2.520 2.545 19,546 +0.02(+0.79%)
Aug 04, 2016 2.530 2.530 2.520 2.525 22,634 +0.00(+0.20%)
Aug 03, 2016 2.510 2.530 2.490 2.520 66,638 +0.05(+2.02%)
Aug 02, 2016 2.480 2.490 2.460 2.470 15,181 -0.05(-1.98%)
Aug 01, 2016 2.530 2.530 2.500 2.520 38,686 -0.07(-2.70%)
Jul 29, 2016 2.580 2.620 2.550 2.590 61,892 +0.17(+7.02%)
Jul 28, 2016 2.400 2.420 2.380 2.420 130,270 +0.03(+1.26%)
Jul 27, 2016 2.395 2.410 2.380 2.390 27,652 +0.02(+0.84%)
Jul 26, 2016 2.358 2.370 2.330 2.370 67,060 +0.01(+0.42%)
Jul 25, 2016 2.360 2.384 2.350 2.360 62,983 +0.00(+0.21%)
Jul 22, 2016 2.370 2.370 2.350 2.355 82,194 +0.06(+2.84%)
Jul 21, 2016 2.410 2.410 2.280 2.290 93,123 -0.06(-2.39%)
Jul 20, 2016 2.350 2.360 2.320 2.346 100,633 -0.03(-1.43%)
Jul 19, 2016 2.430 2.430 2.370 2.380 139,780 -0.06(-2.46%)
Jul 18, 2016 2.420 2.458 2.410 2.440 42,594 +0.03(+1.24%)
Jul 15, 2016 2.420 2.428 2.390 2.410 45,086 +0.00(+0.00%)
Jul 14, 2016 2.430 2.440 2.410 2.410 46,779 +0.03(+1.26%)
Jul 13, 2016 2.410 2.410 2.370 2.380 51,918 +0.04(+1.71%)
Jul 12, 2016 2.350 2.380 2.320 2.340 99,673 +0.01(+0.65%)
Jul 11, 2016 2.390 2.415 2.320 2.325 44,503 -0.02(-1.06%)
Jul 08, 2016 2.360 2.290 2.350 115,475 +0.06(+2.62%)
Jul 07, 2016 2.310 2.320 2.280 2.290 25,065 -0.05(-2.14%)
Jul 05, 2016 2.390 2.390 2.330 2.340 24,751 -0.08(-3.31%)
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.