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 (%)
Oct 31, 2016 2.190 2.195 2.180 2.195 45,701 -0.02(-0.68%)
Oct 28, 2016 2.220 2.230 2.200 2.210 24,695 +0.03(+1.38%)
Oct 27, 2016 2.190 2.200 2.170 2.180 11,513 -0.02(-1.13%)
Oct 26, 2016 2.170 2.210 2.160 2.205 129,419 +0.08(+4.01%)
Oct 25, 2016 2.130 2.130 2.110 2.120 108,275 +0.00(+0.00%)
Oct 24, 2016 2.190 2.190 2.120 2.120 101,984 -0.01(-0.70%)
Oct 21, 2016 2.130 2.170 2.110 2.135 75,351 -0.06(-2.73%)
Oct 20, 2016 2.190 2.210 2.180 2.195 49,915 -0.02(-0.90%)
Oct 19, 2016 2.210 2.220 2.180 2.215 50,171 -0.04(-1.56%)
Oct 18, 2016 2.250 2.250 2.210 2.250 279,277 +0.04(+1.81%)
Oct 17, 2016 2.210 2.220 2.190 2.210 162,789 +0.02(+0.91%)
Oct 14, 2016 2.220 2.220 2.190 2.190 20,709 -0.01(-0.45%)
Oct 13, 2016 2.230 2.230 2.160 2.200 441,811 +0.02(+0.92%)
Oct 12, 2016 2.230 2.230 2.150 2.180 266,157 -0.09(-3.96%)
Oct 11, 2016 2.285 2.320 2.230 2.270 125,604 -0.06(-2.58%)
Oct 10, 2016 2.270 2.350 2.270 2.330 28,841 +0.02(+1.08%)
Oct 07, 2016 2.370 2.370 2.270 2.305 65,032 -0.04(-1.91%)
Oct 06, 2016 2.350 2.390 2.350 2.350 17,733 -0.13(-5.43%)
Oct 05, 2016 2.310 2.500 2.310 2.485 62,461 +0.06(+2.69%)
Oct 04, 2016 2.395 2.440 2.390 2.420 51,648 +0.04(+1.68%)
Oct 03, 2016 2.370 2.380 2.370 2.380 2,819 -0.02(-0.83%)
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%)
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.