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 (%)
Dec 30, 2011 4.750 4.860 4.750 4.810 180,862 +0.01(+0.21%)
Dec 29, 2011 4.680 4.820 4.680 4.800 306,395 +0.12(+2.56%)
Dec 28, 2011 4.780 4.820 4.630 4.680 571,557 -0.07(-1.47%)
Dec 27, 2011 4.670 4.790 4.670 4.750 438,128 +0.01(+0.21%)
Dec 23, 2011 4.730 4.790 4.720 4.740 287,732 +0.08(+1.72%)
Dec 21, 2011 4.660 4.660 4.550 4.660 447,120 -0.04(-0.85%)
Dec 20, 2011 4.660 4.780 4.660 4.700 529,725 +0.18(+3.98%)
Dec 19, 2011 4.630 4.660 4.510 4.520 302,629 -0.08(-1.74%)
Dec 16, 2011 4.640 4.670 4.580 4.600 139,365 +0.03(+0.66%)
Dec 15, 2011 4.630 4.680 4.530 4.570 3,018,012 +0.05(+1.11%)
Dec 14, 2011 4.570 4.590 4.490 4.520 255,350 -0.17(-3.62%)
Dec 13, 2011 4.750 4.850 4.610 4.690 275,524 -0.15(-3.10%)
Dec 12, 2011 4.920 4.940 4.810 4.840 279,260 -0.18(-3.59%)
Dec 09, 2011 4.900 5.090 4.900 5.020 239,013 +0.19(+3.93%)
Dec 08, 2011 4.960 4.990 4.830 4.830 277,566 -0.39(-7.47%)
Dec 07, 2011 5.180 5.260 5.170 5.220 382,962 -0.01(-0.19%)
Dec 06, 2011 5.230 5.300 5.230 5.230 769,206 -0.07(-1.32%)
Dec 05, 2011 5.380 5.450 5.290 5.300 210,773 +0.08(+1.53%)
Dec 02, 2011 5.330 5.340 5.200 5.220 224,200 -0.08(-1.51%)
Dec 01, 2011 5.340 5.400 5.250 5.300 332,217 -0.05(-0.93%)
Nov 30, 2011 5.310 5.410 5.300 5.350 253,636 +0.27(+5.31%)
Nov 29, 2011 5.100 5.160 5.070 5.080 262,752 +0.01(+0.20%)
Nov 28, 2011 5.090 5.160 5.000 5.070 152,676 +0.36(+7.64%)
Nov 25, 2011 4.710 4.810 4.700 4.710 53,774 -0.03(-0.63%)
Nov 23, 2011 4.890 4.890 4.720 4.740 150,600 -0.07(-1.46%)
Nov 22, 2011 4.890 4.920 4.790 4.810 200,040 -0.10(-2.04%)
Nov 21, 2011 4.940 4.950 4.860 4.910 156,568 -0.13(-2.58%)
Nov 18, 2011 5.130 5.130 5.030 5.040 122,133 +0.12(+2.44%)
Nov 17, 2011 5.120 5.130 4.920 4.920 122,769 -0.28(-5.38%)
Nov 16, 2011 5.280 5.390 5.200 5.200 148,051 -0.40(-7.14%)
Nov 15, 2011 5.580 5.630 5.450 5.600 129,709 -0.01(-0.18%)
Nov 14, 2011 5.650 5.690 5.580 5.610 92,873 -0.22(-3.77%)
Nov 11, 2011 5.750 5.870 5.750 5.830 134,686 +0.39(+7.17%)
Nov 10, 2011 5.620 5.620 5.440 5.440 147,712 +0.14(+2.64%)
Nov 09, 2011 5.550 5.600 5.300 5.300 93,499 -0.56(-9.56%)
Nov 08, 2011 5.800 5.880 5.760 5.860 54,230 +0.02(+0.34%)
Nov 07, 2011 5.870 5.910 5.760 5.840 90,971 +0.14(+2.46%)
Nov 04, 2011 5.790 5.805 5.670 5.700 87,652 -0.25(-4.20%)
Nov 03, 2011 5.870 6.040 5.790 5.950 76,643 +0.20(+3.48%)
Nov 02, 2011 5.710 5.820 5.710 5.750 157,236 +0.07(+1.23%)
Nov 01, 2011 5.660 5.800 5.660 5.680 49,047 -0.25(-4.22%)
Oct 31, 2011 6.090 6.100 5.930 5.930 128,902 -0.33(-5.27%)
Oct 28, 2011 6.380 6.380 6.200 6.260 182,007 -0.37(-5.58%)
Oct 27, 2011 6.580 6.730 6.490 6.630 94,220 +0.41(+6.59%)
Oct 26, 2011 6.340 6.340 6.120 6.220 32,449 +0.05(+0.81%)
Oct 25, 2011 6.280 6.290 6.160 6.170 61,172 -0.13(-2.06%)
Oct 24, 2011 6.170 6.390 6.170 6.300 83,681 +0.10(+1.61%)
Oct 21, 2011 6.110 6.210 6.110 6.200 135,612 +0.26(+4.38%)
Oct 20, 2011 5.960 6.047 5.850 5.940 76,546 -0.21(-3.41%)
Oct 19, 2011 6.240 6.280 6.150 6.150 92,495 -0.06(-0.97%)
Oct 18, 2011 6.110 6.300 6.030 6.210 48,333 +0.07(+1.14%)
Oct 17, 2011 6.350 6.350 6.130 6.140 76,098 -0.31(-4.81%)
Oct 14, 2011 6.430 6.470 6.370 6.450 79,942 +0.06(+0.94%)
Oct 13, 2011 6.340 6.400 6.260 6.390 123,414 +0.01(+0.16%)
Oct 12, 2011 6.260 6.490 6.260 6.380 70,533 +0.19(+3.07%)
Oct 11, 2011 6.140 6.250 6.130 6.190 58,295 +0.04(+0.65%)
Oct 10, 2011 6.090 6.200 6.090 6.150 86,418 +0.31(+5.31%)
Oct 07, 2011 5.910 5.940 5.840 5.840 153,252 -0.04(-0.68%)
Oct 06, 2011 5.700 5.910 5.690 5.880 36,971 +0.07(+1.20%)
Oct 05, 2011 5.720 5.850 5.660 5.810 72,921 +0.11(+1.93%)
Oct 04, 2011 5.520 5.700 5.490 5.700 230,216 +0.09(+1.60%)
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.