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 29, 2018 2.855 2.855 2.855 0 -0.04(-1.55%)
Mar 28, 2018 2.890 2.910 2.860 2.900 45,178 +0.10(+3.57%)
Mar 27, 2018 2.830 2.840 2.770 2.800 118,254 +0.00(+0.18%)
Mar 26, 2018 2.782 2.800 2.770 2.795 36,286 +0.05(+1.82%)
Mar 23, 2018 2.780 2.790 2.737 2.745 28,961 -0.00(-0.18%)
Mar 22, 2018 2.770 2.780 2.730 2.750 49,695 -0.03(-1.08%)
Mar 21, 2018 2.750 2.780 2.730 2.780 103,562 +0.11(+4.12%)
Mar 20, 2018 2.655 2.690 2.650 2.670 61,062 +0.00(+0.00%)
Mar 19, 2018 2.669 2.670 2.660 2.670 8,535 -0.02(-0.74%)
Mar 16, 2018 2.700 2.710 2.682 2.690 37,582 +0.00(+0.19%)
Mar 15, 2018 2.675 2.700 2.660 2.685 45,893 +0.02(+0.56%)
Mar 14, 2018 2.620 2.670 2.600 2.670 17,576 +0.04(+1.52%)
Mar 13, 2018 2.640 2.646 2.600 2.630 85,245 -0.02(-0.75%)
Mar 12, 2018 2.660 2.674 2.640 2.650 64,115 +0.01(+0.38%)
Mar 09, 2018 2.644 2.644 2.620 2.640 52,831 +0.04(+1.34%)
Mar 08, 2018 2.610 2.630 2.590 2.605 58,519 +0.04(+1.36%)
Mar 07, 2018 2.550 2.590 2.550 2.570 28,294 +0.02(+0.98%)
Mar 06, 2018 2.551 2.570 2.530 2.545 153,697 -0.02(-0.78%)
Mar 05, 2018 2.480 2.570 2.480 2.565 27,710 +0.06(+2.19%)
Mar 02, 2018 2.478 2.530 2.462 2.510 47,227 -0.00(-0.08%)
Mar 01, 2018 2.540 2.548 2.494 2.512 27,030 -0.04(-1.49%)
Feb 28, 2018 2.582 2.590 2.540 2.550 82,818 -0.03(-1.16%)
Feb 27, 2018 2.605 2.620 2.570 2.580 77,750 -0.02(-0.77%)
Feb 26, 2018 2.600 2.600 2.563 2.600 26,925 +0.02(+0.97%)
Feb 23, 2018 2.540 2.590 2.530 2.575 57,639 +0.10(+4.04%)
Feb 22, 2018 2.490 2.500 2.460 2.475 25,123 -0.03(-1.20%)
Feb 21, 2018 2.520 2.553 2.505 2.505 45,563 -0.04(-1.38%)
Feb 20, 2018 2.540 2.551 2.520 2.540 40,839 -0.06(-2.31%)
Feb 16, 2018 2.600 2.600 2.600 0 +0.09(+3.59%)
Feb 15, 2018 2.530 2.530 2.480 2.510 62,009 -0.07(-2.71%)
Feb 14, 2018 2.510 2.580 2.510 2.580 94,078 +0.10(+4.03%)
Feb 13, 2018 2.465 2.500 2.465 2.480 155,574 +0.01(+0.40%)
Feb 12, 2018 2.480 2.480 2.430 2.470 48,635 +0.03(+1.23%)
Feb 09, 2018 2.400 2.490 2.340 2.440 111,260 +0.02(+0.83%)
Feb 08, 2018 2.470 2.490 2.420 2.420 67,346 -0.08(-3.20%)
Feb 07, 2018 2.480 2.520 2.470 2.500 81,387 -0.04(-1.57%)
Feb 06, 2018 2.430 2.550 2.420 2.540 74,204 +0.06(+2.42%)
Feb 05, 2018 2.570 2.570 2.470 2.480 139,412 -0.17(-6.42%)
Feb 02, 2018 2.624 2.663 2.610 2.650 52,879 -0.08(-2.93%)
Feb 01, 2018 2.710 2.750 2.710 2.730 35,000 +0.03(+1.11%)
Jan 31, 2018 2.700 2.730 2.680 2.700 18,573 -0.02(-0.74%)
Jan 30, 2018 2.730 2.700 2.720 32,295 -0.01(-0.37%)
Jan 29, 2018 2.730 2.740 2.720 2.730 63,168 -0.01(-0.36%)
Jan 26, 2018 2.730 2.740 2.700 2.740 57,599 +0.02(+0.74%)
Jan 25, 2018 2.740 2.750 2.708 2.720 74,343 -0.02(-0.73%)
Jan 24, 2018 2.760 2.768 2.733 2.740 50,679 +0.04(+1.48%)
Jan 23, 2018 2.660 2.720 2.660 2.700 92,001 +0.03(+0.93%)
Jan 22, 2018 2.690 2.700 2.670 2.675 20,765 +0.05(+2.10%)
Jan 19, 2018 2.640 2.640 2.610 2.620 22,216 -0.02(-0.76%)
Jan 18, 2018 2.630 2.650 2.610 2.640 23,772 +0.00(+0.00%)
Jan 17, 2018 2.630 2.650 2.614 2.640 170,610 +0.05(+1.93%)
Jan 16, 2018 2.620 2.630 2.580 2.590 181,533 +0.10(+4.23%)
Jan 12, 2018 2.485 2.485 2.485 0 +0.04(+1.84%)
Jan 11, 2018 2.450 2.450 2.430 2.440 33,304 -0.02(-0.81%)
Jan 10, 2018 2.430 2.438 2.430 2.460 122,790 -0.04(-1.60%)
Jan 09, 2018 2.510 2.530 2.460 2.500 75,291 -0.02(-0.99%)
Jan 08, 2018 2.550 2.555 2.520 2.525 43,475 -0.02(-0.98%)
Jan 05, 2018 2.520 2.558 2.520 2.550 27,135 -0.02(-0.78%)
Jan 04, 2018 2.530 2.570 2.530 2.570 128,681 +0.09(+3.63%)
Jan 03, 2018 2.460 2.490 2.460 2.480 64,254 -0.02(-0.80%)
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.