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 (%)
Apr 28, 2017 1.660 1.660 1.630 1.640 104,015 -0.02(-1.20%)
Apr 27, 2017 1.630 1.660 1.630 1.660 45,825 +0.02(+1.22%)
Apr 26, 2017 1.630 1.650 1.620 1.640 29,422 +0.01(+0.61%)
Apr 25, 2017 1.620 1.640 1.620 1.630 149,583 -0.01(-0.61%)
Apr 24, 2017 1.650 1.650 1.620 1.640 109,490 +0.08(+5.13%)
Apr 21, 2017 1.545 1.560 1.530 1.560 127,476 +0.02(+0.97%)
Apr 20, 2017 1.550 1.570 1.540 1.545 83,623 +0.01(+0.65%)
Apr 19, 2017 1.550 1.550 1.520 1.535 236,263 -0.01(-0.90%)
Apr 18, 2017 1.539 1.576 1.539 1.549 4,843,928 -0.08(-4.68%)
Apr 17, 2017 1.660 1.660 1.620 1.625 251,005 +0.01(+0.93%)
Apr 13, 2017 1.630 1.640 1.600 1.610 3,381,263 -0.03(-1.83%)
Apr 12, 2017 1.640 1.660 1.640 1.640 2,932,329 -0.02(-0.91%)
Apr 11, 2017 1.670 1.670 1.640 1.655 42,380 -0.01(-0.90%)
Apr 10, 2017 1.660 1.670 1.630 1.670 60,163 +0.02(+1.21%)
Apr 07, 2017 1.650 1.670 1.640 1.650 43,663 +0.01(+0.61%)
Apr 06, 2017 1.630 1.640 1.620 1.640 31,577 +0.02(+1.23%)
Apr 05, 2017 1.610 1.632 1.590 1.620 260,380 +0.02(+0.93%)
Apr 04, 2017 1.600 1.630 1.600 1.605 78,046 -0.03(-2.13%)
Apr 03, 2017 1.650 1.650 1.620 1.640 48,286 +0.00(+0.00%)
Mar 31, 2017 1.650 1.660 1.630 1.640 43,501 +0.02(+1.23%)
Mar 30, 2017 1.640 1.650 1.620 1.620 59,650 -0.01(-0.92%)
Mar 29, 2017 1.670 1.670 1.620 1.635 66,467 -0.07(-4.39%)
Mar 28, 2017 1.686 1.720 1.665 1.710 140,354 +0.01(+0.41%)
Mar 27, 2017 1.740 1.740 1.700 1.703 22,035 +0.01(+0.77%)
Mar 24, 2017 1.680 1.720 1.680 1.690 16,067 +0.00(+0.06%)
Mar 23, 2017 1.700 1.700 1.680 1.689 77,384 -0.03(-1.52%)
Mar 22, 2017 1.700 1.740 1.700 1.715 72,238 -0.03(-2.00%)
Mar 21, 2017 1.740 1.760 1.720 1.750 160,917 +0.04(+2.34%)
Mar 20, 2017 1.760 1.760 1.700 1.710 107,199 -0.03(-1.72%)
Mar 17, 2017 1.630 1.740 1.630 1.740 157,862 +0.09(+5.45%)
Mar 16, 2017 1.700 1.720 1.630 1.650 82,349 +0.00(+0.00%)
Mar 15, 2017 1.660 1.690 1.630 1.650 169,283 +0.00(+0.00%)
Mar 14, 2017 1.670 1.720 1.640 1.650 195,088 -0.07(-4.07%)
Mar 13, 2017 1.750 1.750 1.720 1.720 67,339 -0.03(-1.71%)
Mar 10, 2017 1.740 1.770 1.740 1.750 77,868 +0.00(+0.00%)
Mar 09, 2017 1.700 1.790 1.700 1.750 281,836 -0.01(-0.57%)
Mar 08, 2017 1.730 1.870 1.725 1.760 1,110,296 -0.11(-5.88%)
Mar 07, 2017 1.990 2.050 1.870 1.870 342,507 -0.12(-6.03%)
Mar 06, 2017 1.990 1.990 1.970 1.990 42,549 -0.03(-1.24%)
Mar 03, 2017 2.000 2.015 1.985 2.015 57,664 +0.04(+1.77%)
Mar 02, 2017 1.960 1.980 1.958 1.980 46,198 +0.04(+2.33%)
Mar 01, 2017 1.920 1.940 1.920 1.935 37,105 +0.04(+1.84%)
Feb 28, 2017 1.890 1.930 1.890 1.900 122,319 +0.02(+1.06%)
Feb 27, 2017 1.860 1.900 1.860 1.880 50,609 +0.02(+1.29%)
Feb 24, 2017 1.850 1.860 1.850 1.856 55,695 -0.03(-1.80%)
Feb 23, 2017 1.870 1.900 1.870 1.890 46,233 +0.02(+1.34%)
Feb 22, 2017 1.876 1.876 1.850 1.865 41,443 -0.01(-0.80%)
Feb 21, 2017 1.886 1.890 1.865 1.880 82,270 -0.01(-0.53%)
Feb 17, 2017 1.890 1.890 1.890 0 -0.03(-1.31%)
Feb 16, 2017 1.910 1.920 1.900 1.915 136,674 +0.00(+0.00%)
Feb 15, 2017 1.890 1.920 1.890 1.915 275,274 +0.01(+0.26%)
Feb 14, 2017 1.920 1.920 1.890 1.910 79,939 -0.03(-1.55%)
Feb 13, 2017 1.960 1.960 1.930 1.940 68,117 -0.01(-0.51%)
Feb 10, 2017 1.924 1.950 1.924 1.950 64,444 +0.01(+0.52%)
Feb 09, 2017 1.950 1.960 1.930 1.940 112,707 -0.01(-0.51%)
Feb 08, 2017 1.920 1.950 1.900 1.950 114,667 +0.04(+2.36%)
Feb 07, 2017 1.890 1.910 1.890 1.905 52,691 -0.03(-1.70%)
Feb 06, 2017 1.930 1.950 1.930 1.938 45,757 -0.04(-2.12%)
Feb 03, 2017 1.940 1.990 1.940 1.980 79,120 +0.01(+0.41%)
Feb 02, 2017 1.980 1.990 1.970 1.972 102,900 +0.02(+1.13%)
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.