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, 2015 4.750 4.770 4.710 4.715 31,862 -0.00(-0.11%)
Jul 30, 2015 4.740 4.750 4.700 4.720 53,700 +0.13(+2.83%)
Jul 29, 2015 4.580 4.626 4.570 4.590 33,678 -0.01(-0.22%)
Jul 28, 2015 4.585 4.610 4.560 4.600 39,089 +0.03(+0.66%)
Jul 27, 2015 4.580 4.590 4.570 4.570 49,908 +0.01(+0.22%)
Jul 24, 2015 4.570 4.600 4.560 4.560 34,393 -0.03(-0.65%)
Jul 23, 2015 4.600 4.600 4.570 4.590 106,252 +0.04(+0.88%)
Jul 22, 2015 4.550 4.580 4.520 4.550 29,609 -0.07(-1.52%)
Jul 21, 2015 4.635 4.650 4.610 4.620 47,783 +0.00(+0.00%)
Jul 20, 2015 4.628 4.650 4.620 4.620 22,604 +0.00(+0.00%)
Jul 17, 2015 4.650 4.650 4.590 4.620 20,044 -0.06(-1.28%)
Jul 16, 2015 4.700 4.730 4.680 4.680 104,697 +0.03(+0.65%)
Jul 15, 2015 4.650 4.670 4.630 4.650 75,473 +0.11(+2.42%)
Jul 14, 2015 4.580 4.580 4.540 4.540 75,215 -0.01(-0.22%)
Jul 13, 2015 4.560 4.580 4.550 4.550 54,991 -0.04(-0.87%)
Jul 10, 2015 4.580 4.590 4.550 4.590 64,740 +0.18(+4.08%)
Jul 09, 2015 4.440 4.460 4.380 4.410 60,406 +0.05(+1.15%)
Jul 08, 2015 4.330 4.380 4.330 4.360 49,741 +0.01(+0.23%)
Jul 07, 2015 4.242 4.350 4.242 4.350 48,091 +0.05(+1.16%)
Jul 06, 2015 4.290 4.331 4.280 4.300 53,133 -0.15(-3.37%)
Jul 02, 2015 4.450 4.450 4.450 0 +0.09(+2.18%)
Jul 01, 2015 4.410 4.410 4.330 4.355 81,027 -0.09(-2.13%)
Jun 30, 2015 4.490 4.490 4.390 4.450 47,903 -0.05(-1.11%)
Jun 29, 2015 4.540 4.540 4.480 4.500 27,865 -0.15(-3.23%)
Jun 26, 2015 4.635 4.650 4.610 4.650 46,210 -0.02(-0.43%)
Jun 25, 2015 4.670 4.700 4.650 4.670 66,264 -0.02(-0.43%)
Jun 24, 2015 4.720 4.720 4.670 4.690 20,903 -0.01(-0.21%)
Jun 23, 2015 4.705 4.710 4.690 4.700 29,598 -0.05(-1.05%)
Jun 22, 2015 4.750 4.780 4.730 4.750 24,345 +0.14(+3.04%)
Jun 19, 2015 4.610 4.630 4.590 4.610 48,393 -0.06(-1.39%)
Jun 18, 2015 4.630 4.710 4.621 4.675 32,954 +0.10(+2.30%)
Jun 17, 2015 4.580 4.630 4.550 4.570 46,366 +0.03(+0.66%)
Jun 16, 2015 4.500 4.540 4.500 4.540 69,148 -0.01(-0.22%)
Jun 15, 2015 4.480 4.550 4.480 4.550 85,114 -0.04(-0.87%)
Jun 12, 2015 4.560 4.610 4.530 4.590 34,734 -0.05(-1.18%)
Jun 11, 2015 4.640 4.660 4.620 4.645 23,006 -0.03(-0.54%)
Jun 10, 2015 4.630 4.690 4.590 4.670 42,708 +0.05(+1.08%)
Jun 09, 2015 4.560 4.640 4.560 4.620 62,242 +0.00(+0.00%)
Jun 08, 2015 4.580 4.630 4.574 4.620 36,585 -0.03(-0.65%)
Jun 05, 2015 4.630 4.680 4.626 4.650 32,722 -0.07(-1.48%)
Jun 04, 2015 4.730 4.780 4.680 4.720 67,212 -0.14(-2.78%)
Jun 03, 2015 4.823 4.880 4.820 4.855 41,617 +0.05(+0.94%)
Jun 02, 2015 4.840 4.870 4.800 4.810 58,750 +0.07(+1.48%)
Jun 01, 2015 4.790 4.790 4.700 4.740 19,805 -0.04(-0.84%)
May 29, 2015 4.780 4.800 4.730 4.780 55,485 -0.14(-2.94%)
May 28, 2015 4.880 4.940 4.825 4.925 47,698 -0.03(-0.51%)
May 27, 2015 4.870 4.960 4.860 4.950 60,476 +0.07(+1.33%)
May 26, 2015 4.925 4.940 4.850 4.885 39,257 -0.20(-3.90%)
May 22, 2015 5.083 5.083 5.083 0 -0.05(-0.92%)
May 21, 2015 5.055 5.130 5.050 5.130 168,430 +0.04(+0.79%)
May 20, 2015 5.075 5.100 5.050 5.090 43,403 +0.05(+0.99%)
May 19, 2015 4.990 5.040 4.990 5.040 49,692 -0.04(-0.79%)
May 18, 2015 5.110 5.110 5.050 5.080 36,171 -0.13(-2.59%)
May 15, 2015 5.100 5.230 5.100 5.215 44,909 +0.05(+1.07%)
May 14, 2015 5.120 5.170 5.120 5.160 42,381 +0.11(+2.18%)
May 13, 2015 5.080 5.090 5.040 5.050 29,906 -0.02(-0.39%)
May 12, 2015 4.950 5.070 4.950 5.070 48,091 +0.07(+1.40%)
May 11, 2015 4.970 5.000 4.960 5.000 36,436 +0.03(+0.60%)
May 08, 2015 4.930 4.970 4.910 4.970 30,720 +0.08(+1.64%)
May 07, 2015 4.880 4.900 4.850 4.890 41,473 -0.08(-1.61%)
May 06, 2015 4.930 4.980 4.930 4.970 26,245 +0.08(+1.64%)
May 05, 2015 4.970 4.970 4.890 4.890 61,193 -0.08(-1.61%)
May 04, 2015 5.080 4.960 4.970 45,025 -0.11(-2.17%)
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.