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 (%)
Nov 30, 2010 8.290 8.380 8.290 8.350 1,080,660 -0.06(-0.71%)
Nov 29, 2010 8.350 8.440 8.300 8.410 50,745 -0.13(-1.52%)
Nov 26, 2010 8.560 8.640 8.520 8.540 25,632 -0.08(-0.93%)
Nov 24, 2010 8.650 8.620 8.620 8.620 519,788 -0.04(-0.46%)
Nov 23, 2010 8.750 8.840 8.660 8.660 51,869 -0.29(-3.24%)
Nov 22, 2010 9.040 9.070 8.910 8.950 71,116 -0.18(-1.97%)
Nov 19, 2010 9.120 9.180 9.100 9.130 150,078 +0.14(+1.56%)
Nov 18, 2010 9.030 9.110 8.980 8.990 263,280 -0.02(-0.22%)
Nov 17, 2010 8.900 9.020 8.900 9.010 1,236,095 +0.31(+3.56%)
Nov 16, 2010 8.820 8.860 8.700 8.700 46,386 -0.14(-1.58%)
Nov 15, 2010 8.950 8.960 8.840 8.840 56,623 -0.07(-0.79%)
Nov 12, 2010 8.940 8.980 8.820 8.910 206,828 +0.06(+0.68%)
Nov 11, 2010 8.900 8.910 8.830 8.850 35,922 -0.08(-0.90%)
Nov 10, 2010 8.900 8.980 8.790 8.930 157,143 +0.23(+2.64%)
Nov 09, 2010 8.750 8.830 8.680 8.700 243,388 -0.12(-1.36%)
Nov 08, 2010 8.600 8.830 8.600 8.820 32,185 -0.14(-1.56%)
Nov 05, 2010 8.960 9.040 8.930 8.960 55,848 -0.21(-2.29%)
Nov 04, 2010 9.160 9.180 9.110 9.170 36,328 +0.13(+1.44%)
Nov 03, 2010 9.020 9.090 8.940 9.040 29,459 -0.12(-1.31%)
Nov 02, 2010 9.150 9.180 9.100 9.160 57,774 +0.11(+1.22%)
Nov 01, 2010 9.070 9.140 9.000 9.050 32,232 -0.07(-0.77%)
Oct 29, 2010 9.140 9.230 9.090 9.120 33,593 +0.03(+0.33%)
Oct 28, 2010 9.050 9.140 8.979 9.090 182,731 +0.11(+1.22%)
Oct 27, 2010 9.020 9.020 8.880 8.980 56,991 -0.03(-0.33%)
Oct 25, 2010 9.030 9.130 8.970 9.010 20,058 +0.15(+1.69%)
Oct 22, 2010 8.870 8.890 8.810 8.860 23,561 +0.07(+0.80%)
Oct 21, 2010 8.870 8.900 8.750 8.790 39,527 +0.19(+2.21%)
Oct 20, 2010 8.470 8.650 8.470 8.600 25,821 +0.15(+1.78%)
Oct 19, 2010 8.490 8.550 8.390 8.450 13,868 -0.23(-2.65%)
Oct 18, 2010 8.620 8.720 8.610 8.680 25,619 +0.08(+0.93%)
Oct 15, 2010 8.620 8.640 8.530 8.600 24,585 -0.08(-0.92%)
Oct 14, 2010 8.650 8.730 8.620 8.680 27,544 +0.20(+2.36%)
Oct 13, 2010 8.460 8.550 8.460 8.480 16,965 -0.04(-0.47%)
Oct 12, 2010 8.400 8.580 8.380 8.520 38,175 -0.14(-1.62%)
Oct 11, 2010 8.640 8.720 8.640 8.660 20,257 -0.15(-1.70%)
Oct 08, 2010 8.580 8.810 8.580 8.810 38,693 +0.13(+1.50%)
Oct 07, 2010 8.680 8.700 8.600 8.680 29,264 +0.12(+1.40%)
Oct 06, 2010 8.420 8.580 8.420 8.560 44,058 -0.15(-1.72%)
Oct 05, 2010 8.610 8.730 8.602 8.710 78,367 +0.19(+2.23%)
Oct 04, 2010 8.480 8.570 8.450 8.520 32,674 +0.09(+1.07%)
Oct 01, 2010 8.630 8.710 8.430 8.430 18,590 -0.18(-2.09%)
Sep 30, 2010 8.610 8.690 8.500 8.610 27,291 +0.09(+1.06%)
Sep 29, 2010 8.570 8.600 8.490 8.520 26,179 -0.08(-0.93%)
Sep 28, 2010 8.540 8.650 8.470 8.600 30,730 +0.07(+0.82%)
Sep 27, 2010 8.450 8.540 8.410 8.530 25,679 +0.00(+0.00%)
Sep 24, 2010 8.430 8.540 8.430 8.530 23,066 +0.18(+2.16%)
Sep 23, 2010 8.300 8.470 8.290 8.350 37,234 -0.20(-2.34%)
Sep 22, 2010 8.610 8.690 8.550 8.550 21,035 +0.00(+0.00%)
Sep 21, 2010 8.480 8.650 8.470 8.550 34,678 +0.17(+2.03%)
Sep 20, 2010 8.210 8.400 8.210 8.380 35,390 +0.19(+2.32%)
Sep 17, 2010 8.210 8.270 8.160 8.190 29,370 -0.17(-2.03%)
Sep 15, 2010 8.340 8.420 8.330 8.360 56,669 -0.14(-1.65%)
Sep 14, 2010 8.390 8.530 8.390 8.500 27,157 +0.11(+1.31%)
Sep 13, 2010 8.330 8.440 8.330 8.390 34,441 +0.12(+1.45%)
Sep 10, 2010 8.270 8.350 8.270 8.270 17,004 -0.02(-0.24%)
Sep 09, 2010 8.350 8.400 8.270 8.290 44,130 -0.04(-0.48%)
Sep 08, 2010 8.320 8.400 8.300 8.330 24,322 +0.05(+0.60%)
Sep 07, 2010 8.260 8.320 8.260 8.280 31,264 +0.06(+0.73%)
Sep 03, 2010 8.200 8.260 8.180 8.220 17,177 -0.06(-0.72%)
Sep 02, 2010 8.170 8.290 8.170 8.280 24,780 +0.18(+2.22%)
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.