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 (%)
Jul 31, 2013 5.800 5.850 5.780 5.850 48,828 +0.14(+2.45%)
Jul 30, 2013 5.690 5.720 5.640 5.710 47,338 +0.41(+7.74%)
Jul 29, 2013 5.300 5.330 5.270 5.300 42,032 -0.03(-0.56%)
Jul 26, 2013 5.389 5.389 5.320 5.330 23,952 -0.04(-0.74%)
Jul 25, 2013 5.330 5.389 5.310 5.370 91,139 +0.06(+1.13%)
Jul 24, 2013 5.330 5.360 5.300 5.310 43,950 +0.01(+0.19%)
Jul 23, 2013 5.300 5.310 5.270 5.300 26,521 +0.02(+0.38%)
Jul 22, 2013 5.270 5.289 5.260 5.280 22,892 +0.05(+0.94%)
Jul 19, 2013 5.229 5.270 5.220 5.231 27,697 -0.01(-0.17%)
Jul 18, 2013 5.180 5.240 5.150 5.240 29,985 +0.09(+1.75%)
Jul 17, 2013 5.190 5.200 5.120 5.150 37,017 -0.05(-0.96%)
Jul 16, 2013 5.180 5.220 5.170 5.200 24,951 +0.06(+1.17%)
Jul 15, 2013 5.090 5.140 5.090 5.140 35,846 -0.01(-0.19%)
Jul 12, 2013 5.120 5.150 5.120 5.150 51,159 +0.03(+0.55%)
Jul 11, 2013 5.080 5.150 5.050 5.122 45,474 +0.06(+1.23%)
Jul 10, 2013 5.010 5.080 5.000 5.060 376,533 +0.14(+2.85%)
Jul 09, 2013 4.890 4.930 4.550 4.920 1,330,957 +0.37(+8.13%)
Jul 08, 2013 4.550 4.550 4.500 4.550 21,046 +0.01(+0.22%)
Jul 05, 2013 4.520 4.550 4.490 4.540 28,025 +0.02(+0.44%)
Jul 03, 2013 4.450 4.520 4.430 4.520 49,169 +0.02(+0.44%)
Jul 02, 2013 4.550 4.580 4.470 4.500 223,233 -0.05(-1.10%)
Jul 01, 2013 4.580 4.600 4.540 4.550 32,698 -0.03(-0.66%)
Jun 28, 2013 4.550 4.630 4.550 4.580 65,814 +0.06(+1.33%)
Jun 26, 2013 4.490 4.530 4.470 4.520 28,743 +0.05(+1.12%)
Jun 25, 2013 4.440 4.470 4.420 4.470 28,628 +0.02(+0.45%)
Jun 24, 2013 4.460 4.490 4.420 4.450 68,384 -0.10(-2.20%)
Jun 21, 2013 4.550 4.550 4.500 4.550 38,398 +0.01(+0.22%)
Jun 20, 2013 4.580 4.630 4.530 4.540 31,679 -0.21(-4.42%)
Jun 19, 2013 4.790 4.830 4.730 4.750 89,555 -0.11(-2.26%)
Jun 18, 2013 4.820 4.900 4.820 4.860 48,682 +0.04(+0.83%)
Jun 17, 2013 4.860 4.870 4.820 4.820 58,226 +0.01(+0.21%)
Jun 14, 2013 4.820 4.840 4.810 4.810 47,065 -0.07(-1.43%)
Jun 13, 2013 4.790 4.890 4.770 4.880 36,157 +0.16(+3.39%)
Jun 12, 2013 4.720 4.770 4.680 4.720 33,747 -0.03(-0.63%)
Jun 11, 2013 4.700 4.770 4.680 4.750 25,850 +0.05(+1.06%)
Jun 10, 2013 4.640 4.700 4.640 4.700 84,889 -0.07(-1.47%)
Jun 07, 2013 4.740 4.770 4.670 4.770 45,415 +0.02(+0.42%)
Jun 06, 2013 4.690 4.750 4.670 4.750 52,840 +0.19(+4.17%)
Jun 05, 2013 4.710 4.720 4.550 4.560 45,701 +0.05(+1.11%)
Jun 04, 2013 4.610 4.670 4.480 4.510 1,631,148 +0.00(+0.00%)
Jun 03, 2013 4.400 4.550 4.380 4.510 1,453,797 -0.04(-0.88%)
May 31, 2013 4.450 4.560 4.450 4.550 1,131,721 +0.05(+1.11%)
May 30, 2013 4.500 4.540 4.500 4.500 82,726 +0.02(+0.45%)
May 29, 2013 4.480 4.530 4.480 4.480 58,442 -0.05(-1.10%)
May 28, 2013 4.550 4.570 4.530 4.530 28,819 +0.07(+1.57%)
May 24, 2013 4.450 4.530 4.440 4.460 92,033 -0.04(-0.89%)
May 23, 2013 4.450 4.510 4.420 4.500 35,021 +0.03(+0.67%)
May 22, 2013 4.550 4.560 4.470 4.470 73,739 -0.08(-1.76%)
May 21, 2013 4.510 4.580 4.500 4.550 47,173 +0.06(+1.34%)
May 20, 2013 4.450 4.510 4.440 4.490 38,447 +0.06(+1.35%)
May 17, 2013 4.380 4.430 4.380 4.430 32,256 +0.08(+1.84%)
May 16, 2013 4.380 4.400 4.350 4.350 48,225 -0.25(-5.43%)
May 15, 2013 4.550 4.610 4.550 4.600 49,674 -0.03(-0.65%)
May 13, 2013 4.630 4.670 4.620 4.630 35,789 +0.03(+0.65%)
May 10, 2013 4.570 4.630 4.570 4.600 34,193 +0.07(+1.55%)
May 09, 2013 4.600 4.600 4.520 4.530 359,850 -0.08(-1.74%)
May 08, 2013 4.570 4.630 4.570 4.610 44,091 +0.08(+1.77%)
May 07, 2013 4.560 4.560 4.520 4.530 41,153 -0.02(-0.44%)
May 06, 2013 4.600 4.640 4.550 4.550 51,972 -0.03(-0.66%)
May 03, 2013 4.610 4.610 4.500 4.580 804,658 +0.08(+1.78%)
May 02, 2013 4.410 4.503 4.410 4.500 211,654 +0.08(+1.81%)
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.