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 (%)
Jan 31, 2014 6.660 6.780 6.660 6.730 0 -0.06(-0.88%)
Jan 30, 2014 6.820 6.840 6.780 6.790 35,491 +0.08(+1.19%)
Jan 29, 2014 6.680 6.790 6.680 6.710 20,281 -0.03(-0.45%)
Jan 28, 2014 6.720 6.790 6.720 6.740 21,823 +0.02(+0.30%)
Jan 27, 2014 6.777 6.777 6.700 6.720 40,415 -0.18(-2.61%)
Jan 24, 2014 6.940 6.940 6.870 6.900 0 -0.09(-1.29%)
Jan 23, 2014 7.010 7.030 6.950 6.990 422,869 +0.08(+1.16%)
Jan 22, 2014 7.010 7.010 6.890 6.910 120,705 -0.04(-0.58%)
Jan 21, 2014 6.930 6.950 6.890 6.950 47,175 +0.14(+2.06%)
Jan 17, 2014 6.810 6.810 6.810 0 -0.07(-1.02%)
Jan 16, 2014 6.910 6.940 6.830 6.880 22,101 +0.00(+0.00%)
Jan 15, 2014 6.790 6.890 6.780 6.880 30,280 +0.02(+0.29%)
Jan 14, 2014 6.790 6.870 6.770 6.860 26,969 +0.09(+1.33%)
Jan 13, 2014 6.780 6.820 6.760 6.770 137,652 -0.17(-2.45%)
Jan 10, 2014 6.890 6.980 6.890 6.940 32,312 +0.06(+0.87%)
Jan 09, 2014 6.880 6.920 6.830 6.880 25,644 -0.03(-0.43%)
Jan 08, 2014 6.880 6.960 6.880 6.910 31,826 -0.08(-1.14%)
Jan 07, 2014 6.950 7.000 6.910 6.990 34,936 +0.07(+1.01%)
Jan 06, 2014 6.920 6.920 6.880 6.920 29,928 -0.02(-0.29%)
Jan 03, 2014 6.930 6.980 6.900 6.940 0 +0.06(+0.87%)
Jan 02, 2014 6.870 6.920 6.850 6.880 64,056 -0.13(-1.85%)
Dec 31, 2013 7.010 7.010 7.010 0 -0.03(-0.43%)
Dec 30, 2013 7.010 7.040 6.990 7.040 12,619 +0.08(+1.18%)
Dec 27, 2013 7.000 7.000 6.930 6.958 18,511 -0.00(-0.03%)
Dec 26, 2013 6.960 6.990 6.920 6.960 36,320 +0.03(+0.43%)
Dec 24, 2013 6.970 6.970 6.900 6.930 105,719 +0.12(+1.76%)
Dec 23, 2013 6.761 6.830 6.740 6.810 65,725 +0.10(+1.49%)
Dec 20, 2013 6.750 6.750 6.680 6.710 0 -0.13(-1.90%)
Dec 19, 2013 6.850 6.850 6.800 6.840 36,188 -0.17(-2.43%)
Dec 18, 2013 7.000 7.060 6.930 7.010 900,582 +0.04(+0.57%)
Dec 17, 2013 6.950 6.980 6.900 6.970 47,094 +0.04(+0.65%)
Dec 16, 2013 6.970 7.020 6.750 6.925 141,051 +0.04(+0.51%)
Dec 13, 2013 6.880 6.920 6.860 6.890 68,787 +0.01(+0.15%)
Dec 12, 2013 6.900 6.930 6.870 6.880 36,114 -0.04(-0.58%)
Dec 11, 2013 7.020 7.050 6.900 6.920 36,048 -0.16(-2.26%)
Dec 10, 2013 7.140 7.210 7.080 7.080 75,475 -0.08(-1.05%)
Dec 09, 2013 7.220 7.220 7.090 7.155 128,376 -0.15(-2.12%)
Dec 06, 2013 7.230 7.320 7.170 7.310 109,084 +0.16(+2.24%)
Dec 05, 2013 7.130 7.160 7.100 7.150 148,409 +0.05(+0.70%)
Dec 04, 2013 7.070 7.130 7.050 7.100 44,175 +0.03(+0.42%)
Dec 03, 2013 7.190 7.190 7.070 7.070 38,273 -0.28(-3.81%)
Dec 02, 2013 7.349 7.370 7.310 7.350 24,811 -0.08(-1.08%)
Nov 29, 2013 7.450 7.450 7.380 7.430 26,371 +0.12(+1.64%)
Nov 27, 2013 7.320 7.360 7.280 7.310 24,977 +0.01(+0.14%)
Nov 26, 2013 7.311 7.350 7.280 7.300 30,501 +0.10(+1.39%)
Nov 25, 2013 7.190 7.220 7.180 7.200 59,163 +0.00(+0.00%)
Nov 22, 2013 7.190 7.230 7.150 7.200 29,717 +0.02(+0.28%)
Nov 21, 2013 7.130 7.180 7.130 7.180 29,469 +0.07(+0.98%)
Nov 20, 2013 7.140 7.160 7.090 7.110 23,503 -0.06(-0.84%)
Nov 19, 2013 7.160 7.190 7.130 7.170 34,492 -0.01(-0.14%)
Nov 18, 2013 7.200 7.220 7.140 7.180 930,915 +0.07(+0.98%)
Nov 15, 2013 7.100 7.110 7.050 7.110 132,244 +0.10(+1.43%)
Nov 14, 2013 6.940 7.040 6.940 7.010 62,375 +0.18(+2.64%)
Nov 12, 2013 6.850 6.890 6.820 6.830 16,878 -0.07(-1.01%)
Nov 11, 2013 6.850 6.920 6.850 6.900 17,526 +0.02(+0.29%)
Nov 08, 2013 6.770 6.890 6.770 6.880 26,653 +0.03(+0.50%)
Nov 07, 2013 7.000 7.490 6.810 6.846 26,892 -0.18(-2.62%)
Nov 06, 2013 7.030 7.070 7.020 7.030 63,721 +0.01(+0.14%)
Nov 05, 2013 7.030 7.030 6.980 7.020 26,768 -0.02(-0.28%)
Nov 04, 2013 7.070 7.070 7.010 7.040 31,884 +0.03(+0.43%)
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.