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, 2013 4.380 4.440 4.380 4.440 39,661 +0.10(+2.30%)
Apr 29, 2013 4.360 4.380 4.320 4.340 100,629 +0.15(+3.58%)
Apr 26, 2013 4.200 4.230 4.170 4.190 45,093 -0.04(-0.95%)
Apr 25, 2013 4.160 4.240 4.160 4.230 1,409,574 +0.05(+1.20%)
Apr 24, 2013 4.170 4.230 4.150 4.180 32,801 +0.01(+0.24%)
Apr 23, 2013 4.160 4.200 4.150 4.170 89,284 +0.07(+1.71%)
Apr 22, 2013 4.080 4.140 4.070 4.100 103,081 +0.05(+1.23%)
Apr 19, 2013 4.050 4.090 4.050 4.050 20,369 +0.06(+1.50%)
Apr 18, 2013 4.000 4.050 3.990 3.990 27,199 +0.01(+0.25%)
Apr 17, 2013 4.050 4.080 3.980 3.980 1,363,895 -0.12(-2.93%)
Apr 16, 2013 4.110 4.130 4.100 4.100 20,798 -0.02(-0.49%)
Apr 15, 2013 4.160 4.210 4.110 4.120 75,490 -0.06(-1.44%)
Apr 12, 2013 4.150 4.180 4.150 4.180 1,512,430 -0.03(-0.71%)
Apr 11, 2013 4.170 4.230 4.170 4.210 50,494 +0.01(+0.24%)
Apr 10, 2013 4.220 4.250 4.200 4.200 56,149 +0.12(+2.94%)
Apr 09, 2013 4.070 4.120 4.050 4.080 112,848 +0.09(+2.36%)
Apr 08, 2013 4.000 4.010 3.960 3.986 60,103 +0.01(+0.15%)
Apr 05, 2013 3.950 4.000 3.950 3.980 51,628 +0.02(+0.51%)
Apr 04, 2013 3.990 4.050 3.930 3.960 99,952 +0.06(+1.54%)
Apr 03, 2013 3.880 3.903 3.850 3.900 34,027 +0.02(+0.52%)
Apr 02, 2013 3.920 3.930 3.860 3.880 64,572 +0.12(+3.19%)
Apr 01, 2013 3.750 3.780 3.750 3.760 55,643 +0.00(+0.00%)
Mar 28, 2013 3.832 3.832 3.760 3.760 52,816 -0.01(-0.27%)
Mar 27, 2013 3.770 3.800 3.760 3.770 126,775 -0.09(-2.33%)
Mar 26, 2013 3.870 3.930 3.850 3.860 149,647 +0.10(+2.66%)
Mar 25, 2013 3.850 3.860 3.750 3.760 62,293 -0.14(-3.59%)
Mar 22, 2013 3.850 3.930 3.850 3.900 73,092 +0.00(+0.13%)
Mar 21, 2013 3.800 3.935 3.770 3.895 177,356 +0.06(+1.43%)
Mar 20, 2013 3.770 3.850 3.760 3.840 59,729 +0.09(+2.40%)
Mar 19, 2013 3.770 3.810 3.700 3.750 132,127 +0.03(+0.81%)
Mar 18, 2013 3.720 3.800 3.720 3.720 82,603 -0.03(-0.93%)
Mar 15, 2013 3.760 3.770 3.740 3.755 96,274 -0.04(-1.18%)
Mar 14, 2013 3.770 3.840 3.770 3.800 46,056 +0.05(+1.33%)
Mar 13, 2013 3.760 3.790 3.740 3.750 65,522 -0.03(-0.79%)
Mar 12, 2013 3.780 3.800 3.750 3.780 125,374 +0.01(+0.27%)
Mar 11, 2013 3.750 3.800 3.750 3.770 62,725 -0.02(-0.53%)
Mar 08, 2013 3.800 3.830 3.770 3.790 51,743 +0.07(+1.88%)
Mar 07, 2013 3.760 3.780 3.720 3.720 112,079 -0.01(-0.27%)
Mar 06, 2013 3.750 3.760 3.720 3.730 36,820 +0.00(+0.00%)
Mar 05, 2013 3.710 3.770 3.710 3.730 52,360 +0.02(+0.54%)
Mar 04, 2013 3.660 3.710 3.660 3.710 43,148 +0.03(+0.82%)
Mar 01, 2013 3.650 3.691 3.650 3.680 77,979 -0.06(-1.60%)
Feb 28, 2013 3.710 3.750 3.700 3.740 50,476 +0.00(+0.00%)
Feb 27, 2013 3.670 3.800 3.670 3.740 76,179 +0.07(+1.91%)
Feb 26, 2013 3.730 3.780 3.660 3.670 76,969 -0.13(-3.42%)
Feb 22, 2013 3.750 3.800 3.750 3.800 113,031 +0.07(+1.88%)
Feb 21, 2013 3.750 3.750 3.670 3.730 56,506 -0.10(-2.61%)
Feb 20, 2013 3.930 3.930 3.810 3.830 49,300 -0.09(-2.30%)
Feb 19, 2013 3.930 3.950 3.920 3.920 99,099 +0.06(+1.55%)
Feb 15, 2013 3.880 3.900 3.850 3.860 71,468 -0.07(-1.78%)
Feb 14, 2013 3.900 3.950 3.870 3.930 65,657 +0.18(+4.80%)
Feb 13, 2013 3.789 3.810 3.750 3.750 90,654 +0.00(+0.00%)
Feb 12, 2013 3.730 3.780 3.720 3.750 66,045 +0.01(+0.27%)
Feb 11, 2013 3.760 3.770 3.730 3.740 41,707 +0.03(+0.81%)
Feb 08, 2013 3.690 3.750 3.690 3.710 66,347 +0.07(+1.92%)
Feb 07, 2013 3.670 3.680 3.590 3.640 76,872 -0.03(-0.82%)
Feb 06, 2013 3.670 3.700 3.610 3.670 61,032 -0.02(-0.54%)
Feb 04, 2013 3.800 3.800 3.690 3.690 37,004 -0.12(-3.15%)
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.