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 (%)
Aug 31, 2009 10.34 10.50 10.34 10.50 9,827 -0.05(-0.47%)
Aug 28, 2009 10.62 10.65 10.41 10.55 9,697 -0.10(-0.94%)
Aug 27, 2009 10.55 10.75 10.44 10.65 8,227 +0.18(+1.72%)
Aug 26, 2009 10.36 10.47 10.31 10.47 11,243 +0.01(+0.10%)
Aug 25, 2009 10.48 10.56 10.44 10.46 5,179 -0.02(-0.19%)
Aug 24, 2009 10.53 10.63 10.48 10.48 7,135 -0.02(-0.19%)
Aug 21, 2009 10.38 10.50 10.38 10.50 6,452 +0.35(+3.45%)
Aug 20, 2009 10.01 10.16 10.00 10.15 5,320 +0.10(+1.00%)
Aug 19, 2009 9.770 10.10 9.770 10.05 5,813 +0.26(+2.66%)
Aug 18, 2009 9.630 9.800 9.630 9.790 6,764 +0.19(+1.98%)
Aug 17, 2009 9.550 9.650 9.520 9.600 4,485 -0.35(-3.52%)
Aug 14, 2009 10.03 10.07 9.850 9.950 5,327 -0.10(-1.00%)
Aug 13, 2009 9.970 10.07 9.950 10.05 8,880 +0.14(+1.41%)
Aug 12, 2009 9.690 9.910 9.690 9.910 7,867 +0.39(+4.10%)
Aug 11, 2009 9.500 9.520 9.450 9.520 131,483 -0.06(-0.63%)
Aug 10, 2009 9.580 9.600 9.550 9.580 160,315 -0.18(-1.84%)
Aug 07, 2009 9.870 9.880 9.650 9.760 293,673 +0.13(+1.35%)
Aug 06, 2009 9.620 9.651 9.580 9.630 204,734 -0.27(-2.73%)
Aug 05, 2009 9.910 9.980 9.640 9.900 158,046 -0.30(-2.94%)
Aug 04, 2009 9.910 10.23 9.900 10.20 206,252 -0.10(-0.97%)
Aug 03, 2009 10.00 10.30 10.00 10.30 286,276 +0.15(+1.48%)
Jul 31, 2009 9.880 10.19 9.750 10.15 179,370 -0.05(-0.49%)
Jul 30, 2009 9.800 10.20 9.800 10.20 29,220 +0.85(+9.09%)
Jul 29, 2009 9.330 9.350 9.250 9.350 6,028 +0.07(+0.75%)
Jul 28, 2009 9.070 9.280 9.010 9.280 29,043 +0.06(+0.65%)
Jul 27, 2009 9.250 9.250 9.000 9.220 9,500 -0.03(-0.32%)
Jul 24, 2009 9.160 9.300 9.000 9.250 49,337 -0.22(-2.32%)
Jul 23, 2009 9.370 9.520 9.370 9.470 169,915 +0.14(+1.50%)
Jul 22, 2009 9.380 9.410 9.250 9.330 11,867 +0.01(+0.11%)
Jul 21, 2009 9.400 9.500 9.230 9.320 73,251 -0.06(-0.64%)
Jul 20, 2009 9.040 9.380 9.020 9.380 99,984 +0.28(+3.08%)
Jul 17, 2009 8.860 9.100 8.860 9.100 59,842 +0.02(+0.22%)
Jul 16, 2009 8.910 9.080 8.910 9.080 2,202 -0.05(-0.55%)
Jul 15, 2009 8.950 9.130 8.950 9.130 2,096 +0.32(+3.63%)
Jul 14, 2009 8.760 8.840 8.680 8.810 2,223 -0.05(-0.56%)
Jul 13, 2009 8.690 8.860 8.640 8.860 1,242 +0.16(+1.84%)
Jul 10, 2009 8.750 8.750 8.670 8.700 3,233 -0.15(-1.69%)
Jul 09, 2009 8.680 8.880 8.680 8.850 957 +0.30(+3.51%)
Jul 08, 2009 8.630 8.630 8.550 8.550 2,276 -0.05(-0.58%)
Jul 07, 2009 8.680 8.710 8.590 8.600 5,972 +0.01(+0.12%)
Jul 06, 2009 8.650 8.650 8.550 8.590 6,448 -0.79(-8.42%)
Jul 02, 2009 9.440 9.440 9.350 9.380 5,186 -0.49(-4.96%)
Jul 01, 2009 9.820 9.900 9.820 9.870 1,523 +0.12(+1.23%)
Jun 30, 2009 9.700 9.830 9.650 9.750 3,462 -0.22(-2.21%)
Jun 29, 2009 9.900 9.980 9.750 9.970 6,422 -0.13(-1.29%)
Jun 26, 2009 9.600 10.10 9.510 10.10 35,940 +0.20(+2.02%)
Jun 25, 2009 9.630 9.900 9.630 9.900 19,218 +0.15(+1.54%)
Jun 24, 2009 9.680 9.800 9.650 9.750 63,736 -0.10(-1.02%)
Jun 23, 2009 9.710 9.880 9.620 9.850 75,497 +0.19(+1.97%)
Jun 22, 2009 9.580 9.660 9.560 9.660 282,106 -0.24(-2.42%)
Jun 19, 2009 9.880 9.930 9.610 9.900 34,529 +0.15(+1.54%)
Jun 18, 2009 9.610 9.830 9.610 9.750 77,070 +0.35(+3.72%)
Jun 17, 2009 9.400 9.400 9.400 9.400 353 -0.13(-1.36%)
Jun 16, 2009 9.530 9.530 9.530 9.530 200 +0.08(+0.85%)
Jun 15, 2009 9.700 9.700 9.450 9.450 1,180 -0.45(-4.55%)
Jun 12, 2009 9.900 9.900 9.900 9.900 160 -0.05(-0.50%)
Jun 11, 2009 9.990 9.990 9.950 9.950 460 +0.03(+0.30%)
Jun 10, 2009 9.970 9.970 9.920 9.920 2,251 -0.12(-1.20%)
Jun 09, 2009 9.910 10.04 9.890 10.04 2,672 +0.24(+2.45%)
Jun 08, 2009 9.760 9.940 9.690 9.800 1,106 -0.04(-0.41%)
Jun 05, 2009 9.840 9.840 9.840 9.840 500 -0.13(-1.30%)
Jun 04, 2009 9.960 9.970 9.960 9.970 1,165 -0.51(-4.87%)
Jun 03, 2009 10.26 10.48 10.26 10.48 1,248 +0.03(+0.29%)
Jun 02, 2009 10.50 10.50 10.45 10.45 995 -0.01(-0.10%)
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.