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 29, 2016 2.843 2.870 2.803 2.810 274,592 +0.08(+2.93%)
Apr 28, 2016 2.766 2.810 2.720 2.730 140,564 -0.04(-1.44%)
Apr 27, 2016 2.726 2.800 2.726 2.770 27,786 +0.18(+6.95%)
Apr 26, 2016 2.568 2.590 2.550 2.590 177,058 +0.18(+7.47%)
Apr 25, 2016 2.510 2.510 2.395 2.410 120,631 -0.24(-9.06%)
Apr 22, 2016 2.630 2.708 2.590 2.650 94,726 +0.01(+0.38%)
Apr 21, 2016 2.660 2.660 2.606 2.640 27,448 -0.02(-0.75%)
Apr 20, 2016 2.685 2.710 2.660 2.660 429,457 +0.03(+1.14%)
Apr 19, 2016 2.592 2.650 2.580 2.630 98,789 +0.12(+4.78%)
Apr 18, 2016 2.480 2.530 2.460 2.510 41,332 -0.04(-1.57%)
Apr 15, 2016 2.511 2.560 2.511 2.550 17,070 +0.12(+4.94%)
Apr 14, 2016 2.448 2.450 2.420 2.430 354,795 -0.05(-2.02%)
Apr 13, 2016 2.470 2.520 2.460 2.480 2,462,882 +0.10(+4.20%)
Apr 12, 2016 2.360 2.400 2.330 2.380 64,067 +0.00(+0.00%)
Apr 11, 2016 2.364 2.380 2.340 2.380 69,764 +0.07(+3.03%)
Apr 08, 2016 2.270 2.310 2.250 2.310 38,117 +0.16(+7.44%)
Apr 07, 2016 2.143 2.180 2.130 2.150 56,029 +0.01(+0.47%)
Apr 06, 2016 2.100 2.150 2.090 2.140 53,549 +0.01(+0.47%)
Apr 05, 2016 2.140 2.160 2.130 2.130 123,187 -0.12(-5.12%)
Apr 04, 2016 2.260 2.260 2.230 2.245 20,147 +0.10(+4.42%)
Apr 01, 2016 2.170 2.174 2.140 2.150 44,514 -0.07(-3.15%)
Mar 31, 2016 2.220 2.230 2.190 2.220 47,227 -0.03(-1.55%)
Mar 30, 2016 2.260 2.260 2.230 2.255 92,254 +0.04(+2.04%)
Mar 29, 2016 2.150 2.220 2.144 2.210 156,916 +0.04(+1.84%)
Mar 28, 2016 2.220 2.220 2.170 2.170 121,871 -0.01(-0.46%)
Mar 24, 2016 2.180 2.180 2.180 0 -0.04(-1.80%)
Mar 23, 2016 2.260 2.275 2.210 2.220 46,086 -0.08(-3.48%)
Mar 22, 2016 2.250 2.320 2.250 2.300 144,467 -0.05(-2.13%)
Mar 21, 2016 2.370 2.370 2.340 2.350 53,544 -0.03(-1.26%)
Mar 18, 2016 2.310 2.398 2.310 2.380 112,345 +0.23(+10.70%)
Mar 17, 2016 2.140 2.190 2.130 2.150 43,460 +0.05(+2.48%)
Mar 16, 2016 2.250 2.250 2.070 2.098 544,938 -0.06(-2.87%)
Mar 15, 2016 2.180 2.190 2.140 2.160 106,622 -0.07(-3.36%)
Mar 14, 2016 2.220 2.250 2.190 2.235 28,921 -0.04(-1.54%)
Mar 11, 2016 2.210 2.270 2.200 2.270 46,006 +0.11(+5.09%)
Mar 10, 2016 2.160 2.190 2.110 2.160 816,895 +0.02(+0.93%)
Mar 09, 2016 2.130 2.150 2.115 2.140 697,533 +0.00(+0.00%)
Mar 08, 2016 2.190 2.190 2.130 2.140 143,307 -0.01(-0.47%)
Mar 07, 2016 2.150 2.200 2.150 2.150 42,015 -0.19(-7.92%)
Mar 04, 2016 2.320 2.350 2.300 2.335 11,793 +0.06(+2.86%)
Mar 03, 2016 2.260 2.280 2.250 2.270 15,936 +0.06(+2.48%)
Mar 02, 2016 2.180 2.230 2.180 2.215 38,102 +0.06(+2.78%)
Mar 01, 2016 2.140 2.160 2.130 2.155 145,646 +0.11(+5.64%)
Feb 29, 2016 2.070 2.090 2.040 2.040 656,037 +0.04(+2.00%)
Feb 26, 2016 2.010 2.030 1.990 2.000 147,386 +0.01(+0.50%)
Feb 25, 2016 2.020 2.040 1.980 1.990 102,643 -0.04(-1.97%)
Feb 24, 2016 1.990 2.030 1.960 2.030 46,949 -0.04(-1.93%)
Feb 23, 2016 2.140 2.140 2.060 2.070 160,666 -0.24(-10.20%)
Feb 22, 2016 2.310 2.310 2.290 2.305 119,591 +0.02(+0.66%)
Feb 19, 2016 2.280 2.300 2.250 2.290 92,243 -0.10(-4.18%)
Feb 18, 2016 2.420 2.430 2.350 2.390 32,790 -0.01(-0.62%)
Feb 17, 2016 2.400 2.420 2.372 2.405 169,058 -0.10(-3.80%)
Feb 16, 2016 2.410 2.500 2.400 2.500 80,771 +0.22(+9.65%)
Feb 12, 2016 2.280 2.280 2.280 0 -0.04(-1.72%)
Feb 11, 2016 2.290 2.320 2.270 2.320 51,147 -0.06(-2.73%)
Feb 10, 2016 2.420 2.420 2.370 2.385 40,155 -0.06(-2.45%)
Feb 09, 2016 2.480 2.480 2.420 2.445 171,277 -0.14(-5.23%)
Feb 08, 2016 2.550 2.580 2.530 2.580 104,509 -0.05(-1.90%)
Feb 05, 2016 2.600 2.640 2.590 2.630 105,720 +0.02(+0.77%)
Feb 04, 2016 2.594 2.620 2.580 2.610 34,627 +0.08(+3.16%)
Feb 03, 2016 2.470 2.530 2.470 2.530 40,946 +0.04(+1.61%)
Feb 02, 2016 2.480 2.490 2.430 2.490 111,339 -0.05(-1.97%)
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.