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 30, 2015 5.410 5.440 5.380 5.400 61,960 -0.09(-1.64%)
Jan 29, 2015 5.460 5.520 5.450 5.490 91,014 +0.19(+3.58%)
Jan 28, 2015 5.340 5.420 5.300 5.300 66,598 -0.12(-2.30%)
Jan 27, 2015 5.410 5.450 5.390 5.425 106,593 +0.06(+1.21%)
Jan 26, 2015 5.290 5.370 5.290 5.360 136,175 +0.08(+1.61%)
Jan 23, 2015 5.270 5.310 5.265 5.275 151,638 +0.02(+0.38%)
Jan 22, 2015 5.160 5.290 5.160 5.255 132,409 +0.06(+1.25%)
Jan 21, 2015 5.135 5.190 5.106 5.190 1,614,963 +0.07(+1.37%)
Jan 20, 2015 5.150 5.150 5.093 5.120 121,380 +0.09(+1.79%)
Jan 16, 2015 5.030 5.030 5.030 0 +0.07(+1.41%)
Jan 15, 2015 4.960 4.990 4.910 4.960 91,699 -0.08(-1.59%)
Jan 14, 2015 4.960 5.040 4.940 5.040 72,249 -0.20(-3.82%)
Jan 13, 2015 5.240 103,753 +0.20(+3.87%)
Jan 12, 2015 5.030 5.090 4.990 5.045 149,776 -0.03(-0.49%)
Jan 09, 2015 5.100 5.130 5.040 5.070 100,914 +0.01(+0.16%)
Jan 08, 2015 5.040 5.090 5.020 5.062 65,655 +0.00(+0.04%)
Jan 07, 2015 5.050 5.080 4.960 5.060 104,204 -0.09(-1.75%)
Jan 06, 2015 5.200 5.200 5.120 5.150 79,012 -0.05(-1.06%)
Jan 05, 2015 5.280 5.290 5.170 5.205 75,514 -0.17(-3.25%)
Jan 02, 2015 5.400 5.450 5.360 5.380 73,199 -0.05(-0.92%)
Dec 31, 2014 5.430 5.430 5.430 0 -0.06(-1.09%)
Dec 30, 2014 5.585 5.585 5.490 5.490 50,242 -0.14(-2.49%)
Dec 29, 2014 5.580 5.650 5.580 5.630 334,406 -0.01(-0.18%)
Dec 26, 2014 5.614 5.700 5.610 5.640 109,876 +0.01(+0.27%)
Dec 24, 2014 5.625 5.625 5.625 0 +0.01(+0.18%)
Dec 23, 2014 5.570 5.640 5.560 5.615 108,777 +0.06(+0.99%)
Dec 22, 2014 5.681 5.681 5.550 5.560 101,074 +0.04(+0.72%)
Dec 19, 2014 5.530 5.610 5.490 5.520 86,689 -0.09(-1.60%)
Dec 18, 2014 5.540 5.620 5.480 5.610 899,587 +0.06(+1.08%)
Dec 17, 2014 5.550 5.620 5.480 5.550 357,398 -0.02(-0.27%)
Dec 16, 2014 5.650 5.565 148,907 +0.10(+1.74%)
Dec 15, 2014 5.550 5.590 5.450 5.470 148,578 -0.19(-3.27%)
Dec 12, 2014 5.700 5.730 5.630 5.655 122,657 -0.13(-2.33%)
Dec 11, 2014 5.750 5.858 5.750 5.790 132,893 -0.06(-1.03%)
Dec 10, 2014 5.920 5.920 5.820 5.850 669,154 +0.00(+0.00%)
Dec 09, 2014 5.860 5.900 5.800 5.850 59,068 -0.09(-1.52%)
Dec 08, 2014 5.890 5.960 5.890 5.940 44,698 -0.08(-1.33%)
Dec 05, 2014 5.980 6.010 5.980 6.020 145,537 +0.02(+0.33%)
Dec 04, 2014 5.980 6.020 5.914 6.000 365,425 -0.03(-0.50%)
Dec 03, 2014 6.020 6.060 6.010 6.030 43,884 +0.02(+0.33%)
Dec 02, 2014 6.030 6.040 5.980 6.010 60,193 -0.02(-0.33%)
Dec 01, 2014 6.090 6.090 6.000 6.030 71,485 +0.08(+1.34%)
Nov 28, 2014 5.935 5.970 5.930 5.950 60,736 +0.07(+1.19%)
Nov 26, 2014 5.880 5.880 5.880 0 +0.07(+1.20%)
Nov 25, 2014 5.770 5.830 5.770 5.810 72,639 +0.08(+1.40%)
Nov 24, 2014 5.750 5.750 5.700 5.730 577,535 +0.09(+1.60%)
Nov 21, 2014 5.660 5.680 5.620 5.640 83,450 -0.04(-0.70%)
Nov 20, 2014 5.660 5.690 5.660 5.680 61,995 -0.02(-0.35%)
Nov 19, 2014 5.690 5.750 5.660 5.700 54,314 -0.04(-0.61%)
Nov 18, 2014 5.700 5.777 5.670 5.735 50,083 +0.08(+1.50%)
Nov 17, 2014 5.660 5.600 5.650 23,970 -0.03(-0.53%)
Nov 14, 2014 5.570 5.720 5.570 5.680 57,888 +0.00(+0.00%)
Nov 13, 2014 5.630 5.727 5.620 5.680 42,723 +0.00(+0.00%)
Nov 12, 2014 5.675 5.720 5.630 5.680 39,478 -0.14(-2.41%)
Nov 11, 2014 5.810 5.840 5.770 5.820 67,952 +0.12(+2.11%)
Nov 10, 2014 5.680 5.730 5.660 5.700 67,866 +0.02(+0.35%)
Nov 07, 2014 5.660 5.690 5.630 5.680 52,111 -0.03(-0.53%)
Nov 06, 2014 5.660 5.740 5.610 5.710 28,552 +0.08(+1.42%)
Nov 05, 2014 5.640 5.660 5.610 5.630 30,068 +0.04(+0.81%)
Nov 04, 2014 5.590 5.600 5.560 5.585 37,844 -0.10(-1.74%)
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.