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 (%)
Jul 29, 2011 7.520 7.660 7.460 7.570 52,639 +0.00(+0.00%)
Jul 28, 2011 7.580 7.740 7.570 7.570 41,587 -0.10(-1.30%)
Jul 27, 2011 7.750 7.750 7.640 7.670 53,669 -0.19(-2.42%)
Jul 26, 2011 7.870 7.940 7.860 7.860 54,503 +0.09(+1.16%)
Jul 25, 2011 7.770 7.780 7.720 7.770 60,573 -0.01(-0.13%)
Jul 22, 2011 7.750 7.780 7.740 7.780 37,263 +0.08(+1.04%)
Jul 21, 2011 7.600 7.700 7.600 7.700 51,982 +0.18(+2.39%)
Jul 20, 2011 7.450 7.520 7.410 7.520 163,055 +0.17(+2.31%)
Jul 19, 2011 7.280 7.360 7.280 7.350 76,665 +0.10(+1.38%)
Jul 18, 2011 7.250 7.270 7.190 7.250 75,418 -0.06(-0.82%)
Jul 15, 2011 7.330 7.350 7.280 7.310 45,093 -0.08(-1.08%)
Jul 14, 2011 7.510 7.520 7.360 7.390 47,577 -0.10(-1.32%)
Jul 13, 2011 7.430 7.530 7.410 7.489 217,006 +0.22(+3.01%)
Jul 12, 2011 7.200 7.390 7.200 7.270 43,272 -0.14(-1.89%)
Jul 11, 2011 7.420 7.420 7.350 7.410 214,068 -0.18(-2.37%)
Jul 08, 2011 7.650 7.650 7.570 7.590 39,641 -0.21(-2.69%)
Jul 07, 2011 7.780 7.950 7.780 7.800 37,171 +0.03(+0.39%)
Jul 06, 2011 7.740 7.780 7.700 7.770 47,409 -0.10(-1.27%)
Jul 05, 2011 7.890 7.930 7.820 7.870 31,083 -0.03(-0.38%)
Jul 01, 2011 7.820 7.920 7.820 7.900 50,803 +0.05(+0.64%)
Jun 30, 2011 7.760 7.850 7.740 7.850 37,146 +0.13(+1.68%)
Jun 29, 2011 7.640 7.750 7.630 7.720 33,798 +0.23(+3.07%)
Jun 28, 2011 7.440 7.550 7.440 7.490 46,696 +0.13(+1.77%)
Jun 27, 2011 7.240 7.380 7.240 7.360 81,319 +0.16(+2.22%)
Jun 24, 2011 7.240 7.270 7.190 7.200 47,946 -0.12(-1.64%)
Jun 23, 2011 7.210 7.320 7.170 7.320 49,141 -0.09(-1.21%)
Jun 22, 2011 7.430 7.530 7.410 7.410 70,188 -0.15(-1.98%)
Jun 21, 2011 7.420 7.580 7.420 7.560 56,066 +0.15(+2.02%)
Jun 20, 2011 7.370 7.430 7.360 7.410 31,953 -0.02(-0.27%)
Jun 17, 2011 7.450 7.480 7.400 7.430 120,958 +0.08(+1.09%)
Jun 16, 2011 7.320 7.390 7.290 7.350 112,598 -0.01(-0.14%)
Jun 15, 2011 7.440 7.500 7.350 7.360 64,279 -0.34(-4.42%)
Jun 14, 2011 7.680 7.730 7.650 7.700 67,671 +0.04(+0.52%)
Jun 13, 2011 7.600 7.670 7.580 7.660 42,692 +0.01(+0.13%)
Jun 10, 2011 7.700 7.740 7.570 7.650 75,012 -0.28(-3.53%)
Jun 09, 2011 7.830 7.930 7.810 7.930 93,913 +0.06(+0.76%)
Jun 08, 2011 7.900 7.920 7.810 7.870 119,336 -0.06(-0.76%)
Jun 07, 2011 7.950 8.010 7.930 7.930 42,451 +0.21(+2.72%)
Jun 06, 2011 7.770 7.900 7.720 7.720 31,424 -0.11(-1.40%)
Jun 03, 2011 7.600 7.920 7.600 7.830 174,075 -0.11(-1.39%)
May 24, 2011 7.900 7.980 7.890 7.940 66,653 +0.09(+1.15%)
May 23, 2011 7.850 8.000 7.850 7.850 43,781 -0.23(-2.85%)
May 20, 2011 8.180 8.185 8.070 8.080 38,418 -0.27(-3.23%)
May 19, 2011 8.220 8.350 8.220 8.350 93,181 +0.21(+2.58%)
May 18, 2011 8.070 8.150 8.070 8.140 67,458 +0.06(+0.74%)
May 17, 2011 8.000 8.090 7.970 8.080 100,155 -0.05(-0.62%)
May 16, 2011 8.120 8.210 8.110 8.130 137,610 -0.10(-1.22%)
May 13, 2011 8.260 8.300 8.170 8.230 34,405 +0.04(+0.49%)
May 12, 2011 8.110 8.210 8.080 8.190 56,822 +0.12(+1.49%)
May 11, 2011 8.120 8.200 8.050 8.070 30,408 -0.13(-1.59%)
May 10, 2011 8.130 8.200 8.110 8.200 219,486 +0.14(+1.74%)
May 09, 2011 8.020 8.060 7.970 8.060 55,811 -0.05(-0.62%)
May 06, 2011 8.200 8.240 8.060 8.110 103,913 -0.07(-0.86%)
May 05, 2011 8.190 8.250 8.130 8.180 78,284 -0.13(-1.56%)
May 04, 2011 8.420 8.420 8.270 8.310 56,672 -0.13(-1.54%)
May 03, 2011 8.430 8.530 8.400 8.440 79,106 +0.01(+0.12%)
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.