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 (%)
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%)
Nov 01, 2013 7.000 7.030 6.960 7.010 37,199 +0.03(+0.43%)
Oct 31, 2013 6.970 7.020 6.940 6.980 14,042 -0.07(-0.99%)
Oct 30, 2013 7.100 7.100 7.020 7.050 16,604 -0.04(-0.56%)
Oct 29, 2013 7.090 7.110 7.060 7.090 19,766 +0.11(+1.58%)
Oct 28, 2013 7.030 7.040 6.970 6.980 106,645 -0.02(-0.29%)
Oct 25, 2013 6.980 7.020 6.970 7.000 17,290 -0.07(-0.99%)
Oct 24, 2013 7.020 7.070 7.020 7.070 82,905 +0.08(+1.14%)
Oct 23, 2013 7.010 7.030 6.980 6.990 33,735 -0.04(-0.57%)
Oct 22, 2013 7.010 7.060 6.980 7.030 34,457 +0.03(+0.43%)
Oct 21, 2013 7.020 7.020 6.960 7.000 33,964 +0.03(+0.43%)
Oct 18, 2013 6.985 7.000 6.950 6.970 30,659 -0.02(-0.29%)
Oct 17, 2013 6.970 6.990 6.920 6.990 23,420 +0.13(+1.90%)
Oct 16, 2013 6.880 6.900 6.790 6.860 83,966 +0.12(+1.86%)
Oct 15, 2013 6.740 6.780 6.720 6.735 20,652 -0.02(-0.37%)
Oct 14, 2013 6.820 6.820 6.730 6.760 40,649 +0.14(+2.11%)
Oct 11, 2013 6.560 6.630 6.560 6.620 21,174 -0.05(-0.75%)
Oct 10, 2013 6.620 6.670 6.600 6.670 19,480 +0.08(+1.21%)
Oct 09, 2013 6.510 6.590 6.470 6.590 73,084 +0.23(+3.62%)
Oct 08, 2013 6.380 6.420 6.360 6.360 19,449 -0.05(-0.78%)
Oct 07, 2013 6.330 6.410 6.330 6.410 16,367 +0.04(+0.63%)
Oct 04, 2013 6.350 6.390 6.330 6.370 18,439 +0.04(+0.63%)
Oct 03, 2013 6.290 6.340 6.290 6.330 18,014 -0.04(-0.63%)
Oct 02, 2013 6.380 6.400 6.330 6.370 481,082 -0.01(-0.16%)
Oct 01, 2013 6.360 6.440 6.350 6.380 24,986 +0.02(+0.31%)
Sep 27, 2013 6.360 6.380 6.330 6.360 442,708 +0.19(+3.08%)
Sep 26, 2013 6.140 6.210 6.139 6.170 56,357 +0.08(+1.31%)
Sep 25, 2013 6.010 6.130 6.010 6.090 469,509 +0.17(+2.87%)
Sep 24, 2013 5.920 5.990 5.920 5.920 92,833 +0.09(+1.54%)
Sep 23, 2013 5.870 5.930 5.830 5.830 21,506 -0.11(-1.85%)
Sep 20, 2013 5.890 5.950 5.850 5.940 33,874 +0.07(+1.19%)
Sep 19, 2013 5.860 5.890 5.820 5.870 17,458 -0.03(-0.51%)
Sep 18, 2013 5.720 5.900 5.710 5.900 22,055 +0.20(+3.51%)
Sep 17, 2013 5.680 5.700 5.660 5.700 44,976 +0.05(+0.88%)
Sep 16, 2013 5.660 5.670 5.610 5.650 15,302 -0.01(-0.18%)
Sep 13, 2013 5.690 5.700 5.650 5.660 41,086 -0.07(-1.22%)
Sep 12, 2013 5.700 5.750 5.700 5.730 34,396 -0.01(-0.17%)
Sep 11, 2013 5.800 5.880 5.740 5.740 115,371 -0.03(-0.52%)
Sep 10, 2013 5.770 5.810 5.760 5.770 40,597 +0.02(+0.35%)
Sep 09, 2013 5.690 5.750 5.680 5.750 16,453 +0.03(+0.52%)
Sep 06, 2013 5.700 5.760 5.640 5.720 33,876 +0.19(+3.44%)
Sep 05, 2013 5.525 5.570 5.500 5.530 186,435 -0.04(-0.63%)
Sep 04, 2013 5.530 5.590 5.520 5.565 29,139 +0.02(+0.27%)
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.