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 (%)
Feb 29, 2012 5.020 5.050 4.930 4.930 66,654 -0.02(-0.40%)
Feb 28, 2012 4.990 4.990 4.890 4.950 69,860 +0.02(+0.41%)
Feb 27, 2012 4.860 4.960 4.860 4.930 37,837 -0.02(-0.40%)
Feb 24, 2012 4.910 5.000 4.910 4.950 83,684 +0.04(+0.81%)
Feb 23, 2012 4.850 4.930 4.820 4.910 45,580 -0.01(-0.20%)
Feb 22, 2012 5.000 5.000 4.920 4.920 54,388 -0.05(-1.01%)
Feb 21, 2012 5.020 5.020 4.950 4.970 104,287 +0.06(+1.22%)
Feb 17, 2012 4.960 4.960 4.890 4.910 56,258 +0.09(+1.87%)
Feb 16, 2012 4.770 4.900 4.750 4.820 127,570 -0.14(-2.82%)
Feb 15, 2012 4.860 4.960 4.810 4.960 111,559 +0.10(+2.06%)
Feb 14, 2012 4.840 4.920 4.800 4.860 288,797 +0.01(+0.21%)
Feb 13, 2012 4.810 4.920 4.800 4.850 81,654 +0.15(+3.19%)
Feb 10, 2012 4.680 4.720 4.660 4.700 75,830 -0.18(-3.69%)
Feb 09, 2012 4.840 4.940 4.820 4.880 71,968 -0.06(-1.21%)
Feb 08, 2012 4.900 4.980 4.860 4.940 77,199 +0.06(+1.23%)
Feb 07, 2012 4.800 4.920 4.800 4.880 50,553 +0.04(+0.83%)
Feb 06, 2012 4.740 4.910 4.740 4.840 88,058 -0.01(-0.21%)
Feb 03, 2012 4.770 4.860 4.770 4.850 168,708 +0.01(+0.21%)
Feb 02, 2012 4.700 4.840 4.700 4.840 270,603 +0.10(+2.11%)
Feb 01, 2012 4.710 4.770 4.710 4.740 109,431 +0.12(+2.60%)
Jan 31, 2012 4.580 4.620 4.530 4.620 177,545 +0.12(+2.67%)
Jan 30, 2012 4.460 4.510 4.420 4.500 231,282 -0.13(-2.81%)
Jan 27, 2012 4.570 4.650 4.540 4.630 192,742 +0.07(+1.54%)
Jan 26, 2012 4.620 4.630 4.540 4.560 136,021 +0.05(+1.11%)
Jan 25, 2012 4.390 4.530 4.360 4.510 166,716 +0.08(+1.81%)
Jan 24, 2012 4.440 4.480 4.390 4.430 179,987 +0.00(+0.00%)
Jan 23, 2012 4.460 4.500 4.370 4.430 381,734 -0.10(-2.21%)
Jan 20, 2012 4.450 4.540 4.430 4.530 300,720 +0.01(+0.22%)
Jan 19, 2012 4.450 4.520 4.420 4.520 116,222 -0.01(-0.22%)
Jan 18, 2012 4.560 4.570 4.450 4.530 232,348 -0.03(-0.66%)
Jan 17, 2012 4.540 4.600 4.500 4.560 350,206 +0.02(+0.44%)
Jan 13, 2012 4.590 4.590 4.460 4.540 280,478 -0.11(-2.37%)
Jan 12, 2012 4.660 4.730 4.575 4.650 506,481 +0.05(+1.09%)
Jan 11, 2012 4.540 4.600 4.480 4.600 318,019 +0.01(+0.22%)
Jan 10, 2012 4.550 4.600 4.510 4.590 2,049,135 +0.07(+1.55%)
Jan 09, 2012 4.510 4.520 4.440 4.520 278,416 +0.01(+0.22%)
Jan 06, 2012 4.530 4.550 4.460 4.510 360,525 -0.02(-0.44%)
Jan 05, 2012 4.550 4.570 4.500 4.530 259,680 -0.19(-4.03%)
Jan 04, 2012 4.690 4.720 4.650 4.720 177,812 -0.09(-1.87%)
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%)
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.