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 (%)
Mar 31, 2015 4.760 4.790 4.740 4.750 52,973 -0.10(-2.06%)
Mar 30, 2015 4.860 4.890 4.850 4.850 106,212 -0.04(-0.72%)
Mar 27, 2015 4.850 4.900 4.810 4.885 104,311 +0.01(+0.31%)
Mar 26, 2015 4.930 4.930 4.840 4.870 33,193 -0.10(-2.01%)
Mar 25, 2015 4.960 5.030 4.960 4.970 66,877 +0.01(+0.20%)
Mar 24, 2015 4.940 4.970 4.924 4.960 77,434 -0.02(-0.42%)
Mar 23, 2015 4.955 4.990 4.930 4.981 49,598 +0.07(+1.45%)
Mar 20, 2015 4.870 4.940 4.850 4.910 117,794 +0.11(+2.29%)
Mar 19, 2015 4.790 4.830 4.780 4.800 34,442 -0.09(-1.76%)
Mar 18, 2015 4.760 4.900 4.750 4.886 49,745 +0.15(+3.08%)
Mar 17, 2015 4.755 4.770 4.700 4.740 71,332 +0.03(+0.64%)
Mar 16, 2015 4.690 4.740 4.680 4.710 122,476 +0.04(+0.86%)
Mar 13, 2015 4.700 4.700 4.620 4.670 100,136 -0.11(-2.30%)
Mar 12, 2015 4.805 4.810 4.760 4.780 81,291 +0.03(+0.53%)
Mar 11, 2015 4.770 4.790 4.730 4.755 51,529 -0.08(-1.76%)
Mar 10, 2015 4.800 4.890 4.800 4.840 136,043 +0.04(+0.83%)
Mar 09, 2015 4.720 4.820 4.720 4.800 103,175 -0.13(-2.64%)
Mar 06, 2015 4.950 4.960 4.900 4.930 77,827 -0.12(-2.28%)
Mar 05, 2015 5.020 5.060 5.000 5.045 52,736 -0.16(-2.98%)
Mar 04, 2015 5.220 5.110 5.200 77,737 -0.20(-3.70%)
Mar 03, 2015 5.400 5.430 5.390 5.400 55,310 -0.07(-1.28%)
Mar 02, 2015 5.460 5.470 5.440 5.470 53,488 +0.01(+0.18%)
Feb 27, 2015 5.470 5.520 5.460 5.460 45,028 +0.05(+0.92%)
Feb 26, 2015 5.400 5.430 5.380 5.410 54,049 -0.13(-2.35%)
Feb 25, 2015 5.530 5.550 5.510 5.540 59,106 +0.09(+1.65%)
Feb 24, 2015 5.402 5.470 5.402 5.450 51,179 +0.10(+1.87%)
Feb 23, 2015 5.310 5.360 5.310 5.350 29,498 -0.06(-1.11%)
Feb 20, 2015 5.290 5.410 5.290 5.410 62,149 +0.08(+1.50%)
Feb 19, 2015 5.320 5.350 5.300 5.330 58,221 -0.02(-0.37%)
Feb 18, 2015 5.350 5.390 5.310 5.350 91,509 -0.04(-0.74%)
Feb 17, 2015 5.330 5.390 5.280 5.390 46,827 +0.04(+0.75%)
Feb 13, 2015 5.350 5.350 5.350 0 +0.03(+0.56%)
Feb 12, 2015 5.250 5.320 5.240 5.320 36,562 -0.17(-3.10%)
Feb 11, 2015 5.510 5.520 5.430 5.490 49,972 +0.06(+1.10%)
Feb 10, 2015 5.410 5.460 5.405 5.430 53,813 +0.10(+1.88%)
Feb 09, 2015 5.350 5.360 5.310 5.330 157,252 -0.09(-1.64%)
Feb 06, 2015 5.480 5.490 5.410 5.419 70,470 -0.09(-1.65%)
Feb 05, 2015 5.500 5.563 5.460 5.510 59,113 +0.01(+0.18%)
Feb 04, 2015 5.550 5.580 5.490 5.500 48,092 -0.02(-0.36%)
Feb 03, 2015 5.450 5.520 5.450 5.520 40,215 +0.09(+1.73%)
Feb 02, 2015 5.390 5.430 5.370 5.426 115,998 +0.03(+0.48%)
Jan 30, 2015 5.410 5.440 5.380 5.400 61,960 -0.09(-1.64%)
Jan 29, 2015 5.460 5.520 5.450 5.490 91,014 +0.19(+3.58%)
Jan 28, 2015 5.340 5.420 5.300 5.300 66,598 -0.12(-2.30%)
Jan 27, 2015 5.410 5.450 5.390 5.425 106,593 +0.06(+1.21%)
Jan 26, 2015 5.290 5.370 5.290 5.360 136,175 +0.08(+1.61%)
Jan 23, 2015 5.270 5.310 5.265 5.275 151,638 +0.02(+0.38%)
Jan 22, 2015 5.160 5.290 5.160 5.255 132,409 +0.06(+1.25%)
Jan 21, 2015 5.135 5.190 5.106 5.190 1,614,963 +0.07(+1.37%)
Jan 20, 2015 5.150 5.150 5.093 5.120 121,380 +0.09(+1.79%)
Jan 16, 2015 5.030 5.030 5.030 0 +0.07(+1.41%)
Jan 15, 2015 4.960 4.990 4.910 4.960 91,699 -0.08(-1.59%)
Jan 14, 2015 4.960 5.040 4.940 5.040 72,249 -0.20(-3.82%)
Jan 13, 2015 5.240 103,753 +0.20(+3.87%)
Jan 12, 2015 5.030 5.090 4.990 5.045 149,776 -0.03(-0.49%)
Jan 09, 2015 5.100 5.130 5.040 5.070 100,914 +0.01(+0.16%)
Jan 08, 2015 5.040 5.090 5.020 5.062 65,655 +0.00(+0.04%)
Jan 07, 2015 5.050 5.080 4.960 5.060 104,204 -0.09(-1.75%)
Jan 06, 2015 5.200 5.200 5.120 5.150 79,012 -0.05(-1.06%)
Jan 05, 2015 5.280 5.290 5.170 5.205 75,514 -0.17(-3.25%)
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.