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 (%)
Apr 30, 2018 2.752 2.777 2.750 2.752 27,791 -0.01(-0.47%)
Apr 27, 2018 2.745 2.780 2.740 2.765 51,117 +0.02(+0.91%)
Apr 26, 2018 2.730 2.750 2.710 2.740 35,501 -0.02(-0.59%)
Apr 25, 2018 2.740 2.760 2.740 2.756 6,176 +0.04(+1.52%)
Apr 24, 2018 2.734 2.750 2.710 2.715 31,299 +0.00(+0.18%)
Apr 23, 2018 2.744 2.752 2.700 2.710 22,050 -0.05(-1.81%)
Apr 20, 2018 2.770 2.780 2.740 2.760 52,176 -0.14(-4.66%)
Apr 19, 2018 2.920 2.920 2.880 2.895 47,329 +0.00(+0.17%)
Apr 18, 2018 2.870 2.910 2.870 2.890 16,420 +0.02(+0.70%)
Apr 17, 2018 2.860 2.880 2.850 2.870 23,016 +0.02(+0.70%)
Apr 16, 2018 2.820 2.850 2.820 2.850 69,615 +0.04(+1.24%)
Apr 13, 2018 2.820 2.840 2.810 2.815 25,896 +0.03(+1.08%)
Apr 12, 2018 2.780 2.800 2.760 2.785 4,693 +0.04(+1.64%)
Apr 11, 2018 2.730 2.778 2.730 2.740 29,441 +0.04(+1.29%)
Apr 10, 2018 2.750 2.750 2.690 2.705 35,693 -0.03(-1.10%)
Apr 09, 2018 2.760 2.760 2.720 2.735 22,354 -0.02(-0.55%)
Apr 06, 2018 2.780 2.780 2.717 2.750 110,641 +0.00(+0.00%)
Apr 05, 2018 2.770 2.785 2.750 2.750 44,303 -0.06(-2.14%)
Apr 04, 2018 2.790 2.810 2.770 2.810 20,556 -0.00(-0.18%)
Apr 03, 2018 2.790 2.830 2.790 2.815 33,102 +0.00(+0.18%)
Apr 02, 2018 2.860 2.860 2.777 2.810 49,227 -0.04(-1.58%)
Mar 29, 2018 2.855 2.855 2.855 0 -0.04(-1.55%)
Mar 28, 2018 2.890 2.910 2.860 2.900 45,178 +0.10(+3.57%)
Mar 27, 2018 2.830 2.840 2.770 2.800 118,254 +0.00(+0.18%)
Mar 26, 2018 2.782 2.800 2.770 2.795 36,286 +0.05(+1.82%)
Mar 23, 2018 2.780 2.790 2.737 2.745 28,961 -0.00(-0.18%)
Mar 22, 2018 2.770 2.780 2.730 2.750 49,695 -0.03(-1.08%)
Mar 21, 2018 2.750 2.780 2.730 2.780 103,562 +0.11(+4.12%)
Mar 20, 2018 2.655 2.690 2.650 2.670 61,062 +0.00(+0.00%)
Mar 19, 2018 2.669 2.670 2.660 2.670 8,535 -0.02(-0.74%)
Mar 16, 2018 2.700 2.710 2.682 2.690 37,582 +0.00(+0.19%)
Mar 15, 2018 2.675 2.700 2.660 2.685 45,893 +0.02(+0.56%)
Mar 14, 2018 2.620 2.670 2.600 2.670 17,576 +0.04(+1.52%)
Mar 13, 2018 2.640 2.646 2.600 2.630 85,245 -0.02(-0.75%)
Mar 12, 2018 2.660 2.674 2.640 2.650 64,115 +0.01(+0.38%)
Mar 09, 2018 2.644 2.644 2.620 2.640 52,831 +0.04(+1.34%)
Mar 08, 2018 2.610 2.630 2.590 2.605 58,519 +0.04(+1.36%)
Mar 07, 2018 2.550 2.590 2.550 2.570 28,294 +0.02(+0.98%)
Mar 06, 2018 2.551 2.570 2.530 2.545 153,697 -0.02(-0.78%)
Mar 05, 2018 2.480 2.570 2.480 2.565 27,710 +0.06(+2.19%)
Mar 02, 2018 2.478 2.530 2.462 2.510 47,227 -0.00(-0.08%)
Mar 01, 2018 2.540 2.548 2.494 2.512 27,030 -0.04(-1.49%)
Feb 28, 2018 2.582 2.590 2.540 2.550 82,818 -0.03(-1.16%)
Feb 27, 2018 2.605 2.620 2.570 2.580 77,750 -0.02(-0.77%)
Feb 26, 2018 2.600 2.600 2.563 2.600 26,925 +0.02(+0.97%)
Feb 23, 2018 2.540 2.590 2.530 2.575 57,639 +0.10(+4.04%)
Feb 22, 2018 2.490 2.500 2.460 2.475 25,123 -0.03(-1.20%)
Feb 21, 2018 2.520 2.553 2.505 2.505 45,563 -0.04(-1.38%)
Feb 20, 2018 2.540 2.551 2.520 2.540 40,839 -0.06(-2.31%)
Feb 16, 2018 2.600 2.600 2.600 0 +0.09(+3.59%)
Feb 15, 2018 2.530 2.530 2.480 2.510 62,009 -0.07(-2.71%)
Feb 14, 2018 2.510 2.580 2.510 2.580 94,078 +0.10(+4.03%)
Feb 13, 2018 2.465 2.500 2.465 2.480 155,574 +0.01(+0.40%)
Feb 12, 2018 2.480 2.480 2.430 2.470 48,635 +0.03(+1.23%)
Feb 09, 2018 2.400 2.490 2.340 2.440 111,260 +0.02(+0.83%)
Feb 08, 2018 2.470 2.490 2.420 2.420 67,346 -0.08(-3.20%)
Feb 07, 2018 2.480 2.520 2.470 2.500 81,387 -0.04(-1.57%)
Feb 06, 2018 2.430 2.550 2.420 2.540 74,204 +0.06(+2.42%)
Feb 05, 2018 2.570 2.570 2.470 2.480 139,412 -0.17(-6.42%)
Feb 02, 2018 2.624 2.663 2.610 2.650 52,879 -0.08(-2.93%)
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.