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 30, 2015 2.960 2.960 2.900 2.940 62,898 +0.02(+0.68%)
Nov 27, 2015 2.975 2.975 2.920 2.920 46,743 +0.00(+0.00%)
Nov 25, 2015 2.920 2.920 2.920 0 +0.01(+0.34%)
Nov 24, 2015 2.960 2.960 2.900 2.910 1,671,179 -0.13(-4.28%)
Nov 23, 2015 3.100 3.020 3.040 1,011,544 -0.09(-3.03%)
Nov 20, 2015 3.180 3.185 3.130 3.135 81,420 +0.00(+0.16%)
Nov 19, 2015 3.145 3.180 3.090 3.130 64,018 +0.03(+0.97%)
Nov 18, 2015 3.125 3.140 3.070 3.100 94,301 +0.02(+0.81%)
Nov 17, 2015 3.157 3.157 3.040 3.075 233,649 +0.03(+0.99%)
Nov 16, 2015 3.126 3.130 3.040 3.045 3,681,932 -0.11(-3.49%)
Nov 13, 2015 3.150 3.180 3.140 3.155 150,796 -0.04(-1.10%)
Nov 12, 2015 3.220 3.240 3.180 3.190 88,709 -0.06(-1.69%)
Nov 11, 2015 3.270 3.271 3.240 3.245 138,170 -0.00(-0.15%)
Nov 10, 2015 3.260 3.280 3.210 3.250 593,331 -0.10(-2.99%)
Nov 09, 2015 3.380 3.380 3.340 3.350 112,239 -0.03(-0.89%)
Nov 06, 2015 3.390 3.390 3.360 3.380 1,253,500 -0.05(-1.46%)
Nov 05, 2015 3.490 3.500 3.420 3.430 850,662 -0.30(-8.04%)
Nov 04, 2015 3.740 3.750 3.710 3.730 22,436 -0.01(-0.27%)
Nov 03, 2015 3.670 3.740 3.670 3.740 43,046 +0.00(+0.00%)
Nov 02, 2015 3.740 3.740 3.700 3.740 77,529 +0.08(+2.19%)
Oct 30, 2015 3.690 3.700 3.660 3.660 99,738 +0.01(+0.14%)
Oct 29, 2015 3.640 3.680 3.620 3.655 59,616 -0.07(-1.88%)
Oct 28, 2015 3.720 3.780 3.700 3.725 22,919 -0.03(-0.93%)
Oct 27, 2015 3.750 3.780 3.750 3.760 50,279 -0.11(-2.84%)
Oct 26, 2015 3.880 3.880 3.850 3.870 42,821 -0.02(-0.51%)
Oct 23, 2015 3.860 3.900 3.850 3.890 30,186 -0.03(-0.77%)
Oct 22, 2015 3.911 3.960 3.900 3.920 31,538 +0.01(+0.26%)
Oct 21, 2015 3.900 3.940 3.900 3.910 23,711 +0.00(+0.00%)
Oct 20, 2015 3.863 3.930 3.863 3.910 38,241 +0.04(+0.90%)
Oct 19, 2015 3.850 3.880 3.840 3.875 67,897 -0.08(-2.15%)
Oct 16, 2015 3.910 3.960 3.910 3.960 76,179 +0.03(+0.76%)
Oct 15, 2015 3.915 3.950 3.900 3.930 80,985 -0.07(-1.75%)
Oct 14, 2015 3.990 4.030 3.960 4.000 71,970 +0.06(+1.52%)
Oct 13, 2015 3.865 3.950 3.850 3.940 42,161 -0.08(-1.99%)
Oct 12, 2015 4.013 4.030 3.970 4.020 125,217 +0.11(+2.81%)
Oct 09, 2015 3.925 3.950 3.890 3.910 118,804 +0.13(+3.44%)
Oct 08, 2015 3.715 3.780 3.700 3.780 26,893 +0.05(+1.23%)
Oct 07, 2015 3.770 3.780 3.710 3.734 70,656 +0.08(+2.30%)
Oct 06, 2015 3.640 3.670 3.620 3.650 106,611 +0.01(+0.27%)
Oct 05, 2015 3.610 3.660 3.610 3.640 62,462 +0.11(+3.12%)
Oct 02, 2015 3.470 3.540 3.450 3.530 132,799 +0.12(+3.52%)
Oct 01, 2015 3.475 3.475 3.400 3.410 86,874 -0.10(-2.85%)
Sep 30, 2015 3.480 3.510 3.450 3.510 133,057 +0.08(+2.33%)
Sep 29, 2015 3.460 3.410 3.430 210,268 +0.01(+0.29%)
Sep 28, 2015 3.370 3.420 3.370 3.420 86,043 -0.06(-1.72%)
Sep 25, 2015 3.490 3.520 3.480 3.480 69,174 +0.02(+0.58%)
Sep 24, 2015 3.470 3.480 3.430 3.460 66,417 -0.07(-1.98%)
Sep 23, 2015 3.600 3.600 3.530 3.530 43,129 -0.03(-0.84%)
Sep 22, 2015 3.600 3.630 3.550 3.560 47,779 -0.19(-4.94%)
Sep 21, 2015 3.787 3.790 3.720 3.745 55,527 -0.00(-0.13%)
Sep 18, 2015 3.770 3.800 3.750 3.750 38,992 -0.14(-3.60%)
Sep 17, 2015 3.884 3.930 3.860 3.890 43,203 +0.00(+0.00%)
Sep 16, 2015 3.800 3.890 3.800 3.890 44,046 +0.09(+2.37%)
Sep 15, 2015 3.780 3.810 3.770 3.800 147,725 -0.11(-2.81%)
Sep 14, 2015 3.910 3.960 3.860 3.910 100,936 -0.07(-1.88%)
Sep 11, 2015 3.950 4.000 3.940 3.985 55,962 +0.02(+0.63%)
Sep 10, 2015 3.960 3.990 3.930 3.960 100,356 -0.02(-0.63%)
Sep 09, 2015 4.020 4.020 3.970 3.985 52,580 -0.02(-0.38%)
Sep 08, 2015 3.980 4.010 3.960 4.000 58,907 +0.09(+2.30%)
Sep 04, 2015 3.910 3.910 3.910 0 -0.09(-2.25%)
Sep 03, 2015 3.950 4.010 3.950 4.000 37,724 -0.19(-4.53%)
Sep 02, 2015 4.210 4.210 4.150 4.190 59,723 +0.00(+0.00%)
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.