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 (%)
Sep 29, 2017 2.380 2.380 2.360 2.379 57,712 -0.08(-3.10%)
Sep 28, 2017 2.450 2.470 2.440 2.455 29,511 -0.05(-2.19%)
Sep 27, 2017 2.510 2.510 2.490 2.510 69,045 +0.01(+0.40%)
Sep 26, 2017 2.480 2.520 2.480 2.500 55,327 +0.02(+0.81%)
Sep 25, 2017 2.480 2.500 2.480 2.480 33,867 +0.06(+2.48%)
Sep 22, 2017 2.404 2.420 2.400 2.420 25,541 +0.01(+0.41%)
Sep 21, 2017 2.430 2.440 2.400 2.410 18,824 -0.03(-1.23%)
Sep 20, 2017 2.460 2.460 2.425 2.440 52,933 -0.01(-0.41%)
Sep 19, 2017 2.410 2.470 2.410 2.450 12,589 +0.09(+3.77%)
Sep 18, 2017 2.380 2.390 2.361 2.361 12,981 +0.03(+1.42%)
Sep 15, 2017 2.322 2.330 2.310 2.328 8,019 -0.02(-0.94%)
Sep 14, 2017 2.320 2.350 2.320 2.350 26,926 +0.08(+3.52%)
Sep 13, 2017 2.271 2.290 2.260 2.270 32,082 -0.07(-2.99%)
Sep 12, 2017 2.360 2.360 2.310 2.340 34,937 -0.03(-1.27%)
Sep 11, 2017 2.330 2.370 2.330 2.370 11,858 +0.05(+2.16%)
Sep 08, 2017 2.320 2.340 2.310 2.320 84,671 -0.01(-0.43%)
Sep 07, 2017 2.290 2.340 2.290 2.330 192,754 +0.09(+4.02%)
Sep 06, 2017 2.260 2.270 2.240 2.240 45,391 +0.05(+2.28%)
Sep 05, 2017 2.180 2.190 2.151 2.190 30,401 +0.11(+5.29%)
Sep 01, 2017 2.090 2.090 2.065 2.080 10,334 +0.00(+0.00%)
Aug 31, 2017 2.065 2.080 2.060 2.080 25,527 +0.01(+0.53%)
Aug 30, 2017 2.090 2.090 2.060 2.069 68,187 -0.00(-0.05%)
Aug 29, 2017 2.080 2.100 2.060 2.070 73,908 -0.05(-2.13%)
Aug 28, 2017 2.130 2.130 2.110 2.115 42,411 -0.00(-0.24%)
Aug 25, 2017 2.100 2.120 2.100 2.120 44,061 +0.02(+0.95%)
Aug 24, 2017 2.102 2.120 2.100 2.100 53,229 -0.01(-0.47%)
Aug 23, 2017 2.095 2.120 2.095 2.110 118,964 -0.01(-0.47%)
Aug 22, 2017 2.130 2.140 2.120 2.120 25,868 +0.00(+0.00%)
Aug 21, 2017 2.130 2.150 2.110 2.120 101,567 -0.02(-0.93%)
Aug 18, 2017 2.140 2.160 2.140 2.140 40,884 +0.02(+0.94%)
Aug 17, 2017 2.150 2.150 2.110 2.120 16,254 +0.04(+1.92%)
Aug 16, 2017 2.060 2.080 2.060 2.080 48,979 +0.06(+2.97%)
Aug 15, 2017 2.020 2.040 2.010 2.020 19,989 +0.02(+1.00%)
Aug 14, 2017 2.010 2.020 1.980 2.000 49,694 +0.01(+0.76%)
Aug 11, 2017 1.988 1.990 1.970 1.985 39,010 -0.00(-0.25%)
Aug 10, 2017 2.000 2.000 1.980 1.990 13,478 +0.00(+0.00%)
Aug 09, 2017 1.980 2.000 1.970 1.990 67,958 +0.00(+0.00%)
Aug 08, 2017 2.020 2.020 1.980 1.990 31,844 -0.01(-0.50%)
Aug 07, 2017 1.998 2.010 1.990 2.000 24,999 -0.02(-0.89%)
Aug 04, 2017 2.030 2.030 2.000 2.018 6,972 +0.01(+0.40%)
Aug 03, 2017 2.010 2.010 1.995 2.010 7,697 +0.01(+0.75%)
Aug 02, 2017 1.970 2.020 1.970 1.995 59,919 +0.01(+0.50%)
Aug 01, 2017 1.980 1.997 1.970 1.985 20,009 -0.01(-0.75%)
Jul 31, 2017 1.962 2.000 1.962 2.000 20,636 +0.00(+0.10%)
Jul 28, 2017 1.968 1.998 1.968 1.998 49,000 +0.04(+1.94%)
Jul 27, 2017 1.970 1.980 1.950 1.960 83,445 -0.01(-0.51%)
Jul 26, 2017 2.000 2.000 1.960 1.970 696,532 -0.02(-1.01%)
Jul 25, 2017 1.990 1.990 1.960 1.990 31,148 +0.01(+0.51%)
Jul 24, 2017 1.970 2.000 1.960 1.980 17,166 -0.02(-0.75%)
Jul 21, 2017 1.980 2.010 1.980 1.995 17,226 -0.02(-1.24%)
Jul 20, 2017 1.990 2.030 1.990 2.020 37,022 +0.00(+0.00%)
Jul 19, 2017 2.015 2.020 1.990 2.020 40,021 +0.04(+2.28%)
Jul 18, 2017 1.980 1.980 1.960 1.975 35,758 -0.00(-0.13%)
Jul 17, 2017 1.990 1.990 1.970 1.978 34,916 -0.00(-0.23%)
Jul 14, 2017 1.990 2.000 1.980 1.982 32,793 +0.01(+0.61%)
Jul 13, 2017 1.980 1.980 1.969 1.970 42,177 -0.01(-0.50%)
Jul 12, 2017 1.990 1.990 1.962 1.980 63,269 +0.03(+1.53%)
Jul 11, 2017 1.916 1.950 1.915 1.950 25,375 +0.03(+1.56%)
Jul 10, 2017 1.910 1.940 1.900 1.920 39,933 -0.03(-1.54%)
Jul 07, 2017 1.945 1.955 1.935 1.950 46,216 +0.00(+0.00%)
Jul 06, 2017 1.960 1.980 1.950 1.950 26,009 -0.05(-2.26%)
Jul 05, 2017 2.020 2.020 1.990 1.995 74,698 -0.12(-5.90%)
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.