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 31, 2012 4.000 4.120 3.980 4.070 153,833 +0.12(+3.04%)
Jul 30, 2012 3.840 4.022 3.840 3.950 127,438 +0.02(+0.51%)
Jul 27, 2012 3.830 3.989 3.830 3.930 137,120 +0.08(+2.08%)
Jul 26, 2012 3.830 3.870 3.820 3.850 321,804 +0.22(+6.06%)
Jul 25, 2012 3.660 3.690 3.610 3.630 265,913 -0.01(-0.27%)
Jul 24, 2012 3.690 3.720 3.590 3.640 263,258 -0.16(-4.21%)
Jul 23, 2012 3.820 3.830 3.740 3.800 55,345 -0.12(-3.06%)
Jul 20, 2012 3.970 3.970 3.910 3.920 91,655 -0.27(-6.44%)
Jul 19, 2012 4.200 4.220 4.170 4.190 523,169 -0.07(-1.64%)
Jul 18, 2012 4.190 4.290 4.190 4.260 125,022 +0.06(+1.43%)
Jul 17, 2012 4.200 4.230 4.140 4.200 170,554 +0.09(+2.19%)
Jul 16, 2012 4.080 4.140 4.050 4.110 507,099 +0.05(+1.23%)
Jul 14, 2012 4.060 4.090 4.040 4.060 113,878 +0.00(+0.00%)
Jul 13, 2012 4.060 4.090 4.040 4.060 113,878 +0.04(+1.00%)
Jul 12, 2012 4.010 4.040 4.000 4.020 111,772 -0.05(-1.23%)
Jul 11, 2012 4.080 4.120 4.050 4.070 58,224 +0.02(+0.49%)
Jul 10, 2012 4.140 4.140 4.040 4.050 132,876 -0.05(-1.24%)
Jul 09, 2012 4.160 4.160 4.100 4.101 60,064 -0.03(-0.70%)
Jul 06, 2012 4.220 4.220 4.120 4.130 83,966 -0.11(-2.59%)
Jul 05, 2012 4.260 4.260 4.210 4.240 560,421 -0.07(-1.62%)
Jul 03, 2012 4.330 4.370 4.280 4.310 113,250 -0.12(-2.73%)
Jul 02, 2012 4.460 4.460 4.410 4.431 298,463 +0.06(+1.40%)
Jun 30, 2012 4.330 4.430 4.330 4.370 212,963 +0.00(+0.00%)
Jun 29, 2012 4.330 4.430 4.330 4.370 213,891 +0.15(+3.55%)
Jun 28, 2012 4.190 4.240 4.180 4.220 322,972 +0.04(+0.96%)
Jun 27, 2012 4.120 4.180 4.110 4.180 263,647 +0.12(+2.96%)
Jun 26, 2012 4.110 4.110 4.030 4.060 247,859 -0.07(-1.69%)
Jun 25, 2012 4.130 4.130 4.080 4.130 164,712 -0.11(-2.59%)
Jun 22, 2012 4.260 4.260 4.200 4.240 212,614 +0.15(+3.67%)
Jun 21, 2012 4.230 4.230 4.020 4.090 776,519 -0.18(-4.22%)
Jun 20, 2012 4.280 4.310 4.230 4.270 505,458 +0.09(+2.15%)
Jun 19, 2012 4.150 4.220 4.150 4.180 356,045 +0.06(+1.46%)
Jun 18, 2012 4.140 4.181 4.120 4.120 346,502 +0.08(+1.98%)
Jun 15, 2012 3.950 4.050 3.950 4.040 662,162 +0.12(+3.06%)
Jun 14, 2012 3.860 3.960 3.860 3.920 1,434,328 +0.14(+3.70%)
Jun 13, 2012 3.800 3.831 3.760 3.780 283,275 -0.06(-1.56%)
Jun 12, 2012 3.810 3.840 3.750 3.840 290,179 +0.10(+2.67%)
Jun 11, 2012 3.850 3.850 3.740 3.740 203,488 -0.11(-2.86%)
Jun 08, 2012 3.860 3.880 3.801 3.850 291,978 +0.09(+2.39%)
Jun 07, 2012 3.840 3.840 3.755 3.760 451,181 -0.11(-2.84%)
Jun 06, 2012 3.770 3.890 3.770 3.870 370,772 +0.15(+4.03%)
Jun 05, 2012 3.660 3.740 3.660 3.720 252,416 +0.00(+0.00%)
Jun 04, 2012 3.730 3.760 3.700 3.720 360,376 +0.06(+1.64%)
Jun 02, 2012 3.650 3.698 3.550 3.660 826,811 +0.00(+0.00%)
Jun 01, 2012 3.650 3.698 3.550 3.660 826,811 +0.02(+0.55%)
May 31, 2012 3.650 3.680 3.600 3.640 1,101,557 +0.01(+0.28%)
May 30, 2012 3.640 3.670 3.610 3.630 364,267 -0.05(-1.36%)
May 29, 2012 3.850 3.850 3.640 3.680 375,582 -0.20(-5.15%)
May 25, 2012 3.870 3.930 3.870 3.880 449,946 +0.03(+0.78%)
May 24, 2012 3.880 3.920 3.800 3.850 451,615 +0.05(+1.32%)
May 23, 2012 3.850 3.850 3.750 3.800 488,873 -0.09(-2.31%)
May 22, 2012 3.920 3.990 3.870 3.890 1,045,531 +0.01(+0.26%)
May 21, 2012 3.790 3.880 3.790 3.880 523,490 +0.00(+0.00%)
May 18, 2012 3.870 3.910 3.850 3.880 386,418 +0.09(+2.37%)
May 17, 2012 3.810 3.830 3.780 3.790 364,451 -0.14(-3.56%)
May 16, 2012 3.940 3.950 3.910 3.930 303,654 +0.05(+1.29%)
May 15, 2012 3.950 3.973 3.880 3.880 594,304 -0.13(-3.24%)
May 14, 2012 4.000 4.030 3.990 4.010 648,308 -0.11(-2.67%)
May 11, 2012 4.070 4.150 4.070 4.120 625,416 -0.03(-0.72%)
May 10, 2012 4.170 4.240 4.140 4.150 487,372 +0.10(+2.47%)
May 09, 2012 3.980 4.080 3.970 4.050 352,259 -0.08(-1.94%)
May 08, 2012 4.130 4.140 4.040 4.130 1,716,159 -0.10(-2.36%)
May 07, 2012 4.180 4.240 4.160 4.230 522,684 +0.05(+1.20%)
May 04, 2012 4.220 4.250 4.180 4.180 451,322 -0.02(-0.48%)
May 03, 2012 4.230 4.270 4.190 4.200 719,683 +0.09(+2.19%)
May 02, 2012 4.120 4.160 4.100 4.110 509,921 -0.06(-1.44%)
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.