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 28, 2018 3.436 3.470 3.430 3.455 69,300 -0.01(-0.23%)
Sep 27, 2018 3.530 3.530 3.460 3.463 151,263 -0.10(-2.72%)
Sep 26, 2018 3.570 3.570 3.530 3.560 39,878 -0.05(-1.39%)
Sep 25, 2018 3.620 3.635 3.590 3.610 46,775 +0.05(+1.55%)
Sep 24, 2018 3.590 3.590 3.550 3.555 62,267 -0.00(-0.14%)
Sep 21, 2018 3.554 3.588 3.550 3.560 83,700 +0.06(+1.86%)
Sep 20, 2018 3.500 3.500 3.480 3.495 71,924 +0.10(+2.79%)
Sep 19, 2018 3.390 3.430 3.390 3.400 60,587 -0.02(-0.73%)
Sep 18, 2018 3.410 3.440 3.410 3.425 26,594 +0.02(+0.74%)
Sep 17, 2018 3.390 3.410 3.380 3.400 36,745 +0.07(+2.10%)
Sep 14, 2018 3.320 3.350 3.310 3.330 46,200 +0.02(+0.60%)
Sep 13, 2018 3.390 3.390 3.280 3.310 86,235 -0.07(-2.07%)
Sep 12, 2018 3.380 3.390 3.360 3.380 57,169 -0.01(-0.29%)
Sep 11, 2018 3.380 3.400 3.360 3.390 147,085 +0.00(+0.00%)
Sep 10, 2018 3.390 3.410 3.380 3.390 131,496 +0.11(+3.35%)
Sep 07, 2018 3.250 3.300 3.250 3.280 103,300 +0.03(+0.92%)
Sep 06, 2018 3.255 3.270 3.230 3.250 53,842 +0.09(+2.85%)
Sep 05, 2018 3.150 3.170 3.140 3.160 69,573 -0.01(-0.47%)
Sep 04, 2018 3.144 3.190 3.144 3.175 47,083 -0.06(-1.70%)
Aug 31, 2018 3.230 3.230 3.230 0 -0.00(-0.15%)
Aug 30, 2018 3.250 3.250 3.220 3.235 62,392 -0.06(-1.67%)
Aug 29, 2018 3.245 3.290 3.240 3.290 25,328 +0.03(+0.92%)
Aug 28, 2018 3.280 3.300 3.260 3.260 41,591 +0.01(+0.31%)
Aug 27, 2018 3.230 3.250 3.220 3.250 98,658 +0.06(+1.88%)
Aug 24, 2018 3.200 3.210 3.190 3.190 28,400 +0.00(+0.00%)
Aug 23, 2018 3.190 3.210 3.170 3.190 72,049 +0.02(+0.47%)
Aug 22, 2018 3.170 3.190 3.160 3.175 88,826 +0.04(+1.28%)
Aug 21, 2018 3.080 3.140 3.080 3.135 86,079 +0.12(+4.15%)
Aug 20, 2018 3.000 3.030 3.000 3.010 42,145 -0.01(-0.33%)
Aug 17, 2018 2.970 3.028 2.970 3.020 16,000 +0.03(+1.00%)
Aug 16, 2018 2.981 3.000 2.980 2.990 39,204 +0.04(+1.36%)
Aug 15, 2018 2.960 2.960 2.930 2.950 95,379 -0.02(-0.74%)
Aug 14, 2018 2.990 3.000 2.970 2.972 102,985 +0.00(+0.07%)
Aug 13, 2018 2.970 2.990 2.950 2.970 66,285 +0.00(+0.00%)
Aug 10, 2018 2.970 2.970 2.940 2.970 41,400 -0.04(-1.49%)
Aug 09, 2018 3.030 3.050 2.990 3.015 115,393 -0.03(-0.99%)
Aug 08, 2018 3.040 3.070 3.030 3.045 60,513 -0.02(-0.81%)
Aug 07, 2018 3.040 3.070 3.030 3.070 156,086 +0.08(+2.85%)
Aug 06, 2018 2.990 3.000 2.970 2.985 158,355 -0.02(-0.83%)
Aug 03, 2018 2.990 3.010 2.970 3.010 341,300 +0.10(+3.44%)
Aug 02, 2018 2.894 2.920 2.890 2.910 51,983 -0.04(-1.36%)
Aug 01, 2018 2.930 2.950 2.910 2.950 36,812 +0.01(+0.34%)
Jul 31, 2018 2.970 2.975 2.930 2.940 103,327 +0.09(+3.34%)
Jul 30, 2018 2.850 2.858 2.840 2.845 80,720 +0.02(+0.71%)
Jul 27, 2018 2.800 2.837 2.800 2.825 85,400 +0.04(+1.25%)
Jul 26, 2018 2.817 2.830 2.785 2.790 12,569 -0.03(-1.06%)
Jul 25, 2018 2.808 2.840 2.790 2.820 43,568 +0.01(+0.53%)
Jul 24, 2018 2.809 2.817 2.790 2.805 44,668 -0.00(-0.18%)
Jul 23, 2018 2.830 2.830 2.800 2.810 25,932 -0.00(-0.18%)
Jul 20, 2018 2.803 2.820 2.800 2.815 28,565 -0.00(-0.18%)
Jul 19, 2018 2.810 2.820 2.790 2.820 48,566 -0.01(-0.35%)
Jul 18, 2018 2.830 2.850 2.810 2.830 286,212 +0.01(+0.35%)
Jul 17, 2018 2.820 2.840 2.800 2.820 29,825 +0.01(+0.53%)
Jul 16, 2018 2.800 2.820 2.790 2.805 44,015 -0.00(-0.18%)
Jul 13, 2018 2.800 2.820 2.780 2.810 23,888 -0.02(-0.88%)
Jul 12, 2018 2.790 2.850 2.790 2.835 25,515 +0.04(+1.25%)
Jul 11, 2018 2.814 2.830 2.780 2.800 110,563 -0.07(-2.40%)
Jul 10, 2018 2.853 2.870 2.840 2.869 96,529 +0.04(+1.55%)
Jul 09, 2018 2.850 2.850 2.825 2.825 107,537 -0.04(-1.57%)
Jul 06, 2018 2.840 2.870 2.830 2.870 72,017 +0.04(+1.41%)
Jul 05, 2018 2.820 2.830 2.810 2.830 47,351 +0.07(+2.54%)
Jul 03, 2018 2.760 2.760 2.760 0 +0.05(+1.85%)
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.