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 29, 2014 6.470 6.470 6.470 0 -0.03(-0.46%)
Aug 28, 2014 6.460 6.500 6.460 6.500 60,926 +0.01(+0.15%)
Aug 27, 2014 6.470 6.495 6.430 6.490 237,594 +0.06(+0.93%)
Aug 26, 2014 6.440 6.500 6.440 6.430 107,830 -0.04(-0.62%)
Aug 25, 2014 6.454 6.500 6.450 6.470 30,080 +0.03(+0.47%)
Aug 22, 2014 6.458 6.474 6.400 6.440 31,901 -0.02(-0.31%)
Aug 21, 2014 6.490 6.540 6.460 29,168 -0.08(-1.22%)
Aug 20, 2014 6.577 6.490 6.540 28,872 +0.01(+0.15%)
Aug 19, 2014 6.490 6.550 6.465 6.530 29,054 -0.09(-1.36%)
Aug 18, 2014 6.620 6.622 6.595 6.620 207,379 +0.08(+1.22%)
Aug 15, 2014 6.598 6.598 6.500 6.540 220,709 +0.16(+2.43%)
Aug 14, 2014 6.410 6.380 6.385 47,545 +0.15(+2.41%)
Aug 13, 2014 6.270 6.230 6.235 39,478 -0.03(-0.48%)
Aug 12, 2014 6.275 6.290 6.220 6.265 41,165 -0.06(-0.87%)
Aug 11, 2014 6.260 6.340 6.260 6.320 43,737 -0.06(-0.94%)
Aug 08, 2014 6.310 6.370 6.310 6.380 34,626 +0.10(+1.59%)
Aug 07, 2014 6.375 6.375 6.280 6.280 45,216 -0.18(-2.79%)
Aug 06, 2014 6.330 6.460 6.330 6.460 245,876 +0.02(+0.31%)
Aug 05, 2014 6.443 6.480 6.390 6.440 168,762 -0.12(-1.83%)
Aug 04, 2014 6.500 6.560 6.480 6.560 396,621 +0.10(+1.55%)
Aug 01, 2014 6.410 6.480 6.410 6.460 44,609 +0.09(+1.41%)
Jul 31, 2014 6.520 6.520 6.370 6.370 30,712 +0.10(+1.59%)
Jul 30, 2014 6.310 6.310 6.224 6.270 37,265 -0.08(-1.26%)
Jul 29, 2014 6.343 6.380 6.343 6.350 71,616 +0.07(+1.20%)
Jul 28, 2014 6.255 6.300 6.240 6.275 31,759 +0.04(+0.56%)
Jul 25, 2014 6.250 6.270 6.210 6.240 20,135 +0.01(+0.16%)
Jul 24, 2014 6.200 6.260 6.200 6.230 87,746 +0.10(+1.63%)
Jul 23, 2014 6.170 6.190 6.130 6.130 36,702 -0.06(-0.97%)
Jul 22, 2014 6.160 6.200 6.150 6.190 26,394 +0.08(+1.39%)
Jul 21, 2014 6.060 6.130 6.060 6.105 42,161 -0.00(-0.08%)
Jul 18, 2014 6.020 6.110 6.020 6.110 25,026 +0.09(+1.50%)
Jul 17, 2014 6.090 6.090 6.020 6.020 24,154 -0.14(-2.27%)
Jul 16, 2014 6.140 6.170 6.100 6.160 27,113 +0.02(+0.33%)
Jul 15, 2014 6.150 6.180 6.120 6.140 31,538 +0.06(+0.99%)
Jul 14, 2014 6.072 6.100 6.050 6.080 43,346 -0.01(-0.16%)
Jul 11, 2014 6.080 6.100 6.040 6.090 33,396 -0.03(-0.49%)
Jul 10, 2014 6.100 6.130 6.090 6.120 59,004 -0.04(-0.62%)
Jul 09, 2014 6.130 6.160 6.120 6.158 35,092 -0.04(-0.68%)
Jul 08, 2014 6.140 6.200 6.130 6.200 34,726 -0.09(-1.43%)
Jul 07, 2014 6.300 6.320 6.260 6.290 28,552 -0.03(-0.47%)
Jul 03, 2014 6.320 6.320 6.320 0 -0.04(-0.63%)
Jul 02, 2014 6.310 6.380 6.300 6.360 30,078 +0.08(+1.27%)
Jul 01, 2014 6.280 6.310 6.260 6.280 60,778 +0.03(+0.40%)
Jun 30, 2014 6.300 6.310 6.250 6.255 157,911 -0.08(-1.34%)
Jun 27, 2014 6.270 6.380 6.270 6.340 751,089 +0.08(+1.28%)
Jun 26, 2014 6.201 6.270 6.200 6.260 37,399 -0.00(-0.08%)
Jun 25, 2014 6.300 6.300 6.250 6.265 19,388 -0.06(-0.87%)
Jun 24, 2014 6.340 6.360 6.320 6.320 62,145 -0.04(-0.63%)
Jun 23, 2014 6.359 6.370 6.320 6.360 32,263 -0.19(-2.90%)
Jun 20, 2014 6.580 6.580 6.520 6.550 22,520 -0.14(-2.09%)
Jun 19, 2014 6.580 6.700 6.550 6.690 38,075 -0.54(-7.47%)
Jun 18, 2014 7.180 7.240 7.150 7.230 33,057 +0.03(+0.42%)
Jun 17, 2014 7.150 7.200 7.120 7.200 35,284 +0.00(+0.00%)
Jun 16, 2014 7.160 7.210 7.150 7.200 26,713 -0.05(-0.69%)
Jun 13, 2014 7.220 7.260 7.210 7.250 26,527 -0.01(-0.14%)
Jun 12, 2014 7.230 7.280 7.230 7.260 53,565 +0.14(+1.97%)
Jun 11, 2014 7.120 7.180 7.120 7.120 19,021 -0.03(-0.42%)
Jun 10, 2014 7.100 7.150 7.100 7.150 29,430 -0.07(-0.97%)
Jun 06, 2014 7.140 7.220 7.140 7.220 23,566 +0.28(+4.03%)
Jun 05, 2014 6.900 6.980 6.900 6.940 20,648 +0.05(+0.73%)
Jun 04, 2014 6.900 6.940 6.870 6.890 42,909 -0.03(-0.43%)
Jun 03, 2014 6.900 6.940 6.870 6.920 37,961 +0.13(+1.91%)
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.