Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electricite DE Franc (OP: ECIFY )

N/A 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 30, 2009 12.02 12.02 11.75 11.95 7,030 +0.11(+0.93%)
Sep 29, 2009 11.66 11.84 11.66 11.84 19,488 +0.14(+1.20%)
Sep 28, 2009 11.59 11.73 11.57 11.70 5,872 +0.24(+2.09%)
Sep 25, 2009 11.42 11.46 11.35 11.46 3,898 -0.14(-1.21%)
Sep 24, 2009 11.61 11.61 11.38 11.60 10,930 -0.18(-1.53%)
Sep 23, 2009 11.72 11.95 11.72 11.78 14,517 -0.02(-0.17%)
Sep 22, 2009 11.68 11.80 11.68 11.80 5,271 +0.04(+0.34%)
Sep 21, 2009 11.59 11.80 11.55 11.76 9,728 +0.11(+0.94%)
Sep 18, 2009 11.83 11.83 11.60 11.65 4,334 -0.42(-3.48%)
Sep 17, 2009 11.99 12.16 11.99 12.07 2,612 -0.28(-2.27%)
Sep 16, 2009 12.15 12.35 12.12 12.35 7,361 +0.40(+3.35%)
Sep 15, 2009 11.61 11.95 11.59 11.95 7,363 +0.91(+8.24%)
Sep 14, 2009 10.91 11.10 10.88 11.04 6,733 -0.01(-0.09%)
Sep 11, 2009 11.01 11.06 10.95 11.05 5,904 -0.10(-0.90%)
Sep 10, 2009 10.93 11.15 10.93 11.15 7,136 +0.56(+5.29%)
Sep 09, 2009 10.70 10.70 10.59 10.59 17,041 -0.16(-1.49%)
Sep 08, 2009 10.66 10.75 10.60 10.75 6,723 +0.05(+0.47%)
Sep 04, 2009 10.51 10.75 10.51 10.70 29,560 +0.30(+2.88%)
Sep 03, 2009 10.40 10.43 10.34 10.40 5,792 +0.00(+0.00%)
Sep 02, 2009 10.17 10.40 10.17 10.40 10,890 +0.14(+1.36%)
Sep 01, 2009 10.40 10.52 10.15 10.26 8,671 -0.24(-2.29%)
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%)
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.