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 (%)
Jun 30, 2017 2.150 2.150 2.120 2.130 17,490 +0.01(+0.47%)
Jun 29, 2017 2.130 2.130 2.110 2.120 19,230 -0.06(-2.75%)
Jun 28, 2017 2.160 2.180 2.140 2.180 358,506 +0.03(+1.16%)
Jun 27, 2017 2.150 2.170 2.150 2.155 4,971,389 -0.05(-2.05%)
Jun 26, 2017 2.210 2.220 2.190 2.200 27,487 -0.01(-0.45%)
Jun 23, 2017 2.180 2.220 2.180 2.210 21,886 +0.00(+0.00%)
Jun 22, 2017 2.190 2.210 2.190 2.210 15,654 +0.02(+0.68%)
Jun 21, 2017 2.170 2.200 2.170 2.195 18,101 +0.01(+0.69%)
Jun 20, 2017 2.210 2.210 2.170 2.180 77,207 -0.01(-0.68%)
Jun 19, 2017 2.210 2.210 2.195 2.195 21,277 -0.03(-1.13%)
Jun 16, 2017 2.210 2.230 2.210 2.220 71,704 +0.09(+4.23%)
Jun 15, 2017 2.120 2.130 2.115 2.130 43,854 -0.04(-1.84%)
Jun 14, 2017 2.165 2.195 2.140 2.170 76,692 +0.07(+3.33%)
Jun 13, 2017 2.092 2.100 2.068 2.100 48,241 +0.06(+3.19%)
Jun 12, 2017 2.080 2.090 2.030 2.035 557,700 -0.06(-2.98%)
Jun 09, 2017 2.104 2.120 2.098 2.098 106,399 -0.01(-0.59%)
Jun 08, 2017 2.120 2.130 2.105 2.110 53,233 +0.02(+0.96%)
Jun 07, 2017 2.080 2.110 2.080 2.090 154,674 +0.02(+0.97%)
Jun 06, 2017 2.060 2.080 2.050 2.070 59,997 -0.10(-4.39%)
Jun 05, 2017 2.136 2.180 2.120 2.165 137,175 +0.08(+3.69%)
Jun 02, 2017 2.110 2.110 2.070 2.088 84,200 +0.01(+0.63%)
Jun 01, 2017 2.140 2.140 2.065 2.075 66,281 -0.03(-1.66%)
May 31, 2017 2.100 2.120 2.070 2.110 63,490 +0.03(+1.44%)
May 30, 2017 2.090 2.090 2.060 2.080 60,144 -0.04(-1.89%)
May 26, 2017 2.080 2.120 2.070 2.120 58,695 +0.02(+0.95%)
May 25, 2017 2.084 2.100 2.070 2.100 41,730 +0.02(+0.96%)
May 24, 2017 2.080 2.080 2.060 2.080 11,110 -0.02(-0.72%)
May 23, 2017 2.100 2.120 2.090 2.095 61,823 +0.03(+1.21%)
May 22, 2017 2.090 2.090 2.050 2.070 83,446 +0.04(+1.97%)
May 19, 2017 2.000 2.030 2.000 2.030 33,165 +0.07(+3.57%)
May 18, 2017 1.920 1.960 1.920 1.960 34,729 +0.03(+1.56%)
May 17, 2017 2.060 2.060 1.910 1.930 49,256 -0.13(-6.09%)
May 16, 2017 2.030 2.060 2.010 2.055 112,708 +0.17(+9.02%)
May 15, 2017 1.870 1.890 1.870 1.885 75,670 +0.03(+1.62%)
May 12, 2017 1.860 1.860 1.840 1.855 33,335 +0.02(+1.09%)
May 11, 2017 1.850 1.850 1.820 1.835 27,246 -0.03(-1.74%)
May 10, 2017 1.835 1.870 1.830 1.867 77,667 -0.00(-0.13%)
May 09, 2017 1.860 1.906 1.830 1.870 77,182 +0.03(+1.63%)
May 08, 2017 1.870 1.875 1.840 1.840 88,910 -0.05(-2.65%)
May 05, 2017 1.870 1.930 1.860 1.890 53,259 +0.03(+1.89%)
May 04, 2017 1.800 1.860 1.800 1.855 63,769 +0.10(+6.00%)
May 03, 2017 1.680 1.760 1.670 1.750 207,063 +0.07(+4.17%)
May 02, 2017 1.682 1.690 1.670 1.680 41,074 +0.03(+2.13%)
May 01, 2017 1.660 1.660 1.640 1.645 25,188 +0.01(+0.30%)
Apr 28, 2017 1.660 1.660 1.630 1.640 104,015 -0.02(-1.20%)
Apr 27, 2017 1.630 1.660 1.630 1.660 45,825 +0.02(+1.22%)
Apr 26, 2017 1.630 1.650 1.620 1.640 29,422 +0.01(+0.61%)
Apr 25, 2017 1.620 1.640 1.620 1.630 149,583 -0.01(-0.61%)
Apr 24, 2017 1.650 1.650 1.620 1.640 109,490 +0.08(+5.13%)
Apr 21, 2017 1.545 1.560 1.530 1.560 127,476 +0.02(+0.97%)
Apr 20, 2017 1.550 1.570 1.540 1.545 83,623 +0.01(+0.65%)
Apr 19, 2017 1.550 1.550 1.520 1.535 236,263 -0.01(-0.90%)
Apr 18, 2017 1.539 1.576 1.539 1.549 4,843,928 -0.08(-4.68%)
Apr 17, 2017 1.660 1.660 1.620 1.625 251,005 +0.01(+0.93%)
Apr 13, 2017 1.630 1.640 1.600 1.610 3,381,263 -0.03(-1.83%)
Apr 12, 2017 1.640 1.660 1.640 1.640 2,932,329 -0.02(-0.91%)
Apr 11, 2017 1.670 1.670 1.640 1.655 42,380 -0.01(-0.90%)
Apr 10, 2017 1.660 1.670 1.630 1.670 60,163 +0.02(+1.21%)
Apr 07, 2017 1.650 1.670 1.640 1.650 43,663 +0.01(+0.61%)
Apr 06, 2017 1.630 1.640 1.620 1.640 31,577 +0.02(+1.23%)
Apr 05, 2017 1.610 1.632 1.590 1.620 260,380 +0.02(+0.93%)
Apr 04, 2017 1.600 1.630 1.600 1.605 78,046 -0.03(-2.13%)
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.