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, 2016 2.580 2.620 2.550 2.590 61,892 +0.17(+7.02%)
Jul 28, 2016 2.400 2.420 2.380 2.420 130,270 +0.03(+1.26%)
Jul 27, 2016 2.395 2.410 2.380 2.390 27,652 +0.02(+0.84%)
Jul 26, 2016 2.358 2.370 2.330 2.370 67,060 +0.01(+0.42%)
Jul 25, 2016 2.360 2.384 2.350 2.360 62,983 +0.00(+0.21%)
Jul 22, 2016 2.370 2.370 2.350 2.355 82,194 +0.06(+2.84%)
Jul 21, 2016 2.410 2.410 2.280 2.290 93,123 -0.06(-2.39%)
Jul 20, 2016 2.350 2.360 2.320 2.346 100,633 -0.03(-1.43%)
Jul 19, 2016 2.430 2.430 2.370 2.380 139,780 -0.06(-2.46%)
Jul 18, 2016 2.420 2.458 2.410 2.440 42,594 +0.03(+1.24%)
Jul 15, 2016 2.420 2.428 2.390 2.410 45,086 +0.00(+0.00%)
Jul 14, 2016 2.430 2.440 2.410 2.410 46,779 +0.03(+1.26%)
Jul 13, 2016 2.410 2.410 2.370 2.380 51,918 +0.04(+1.71%)
Jul 12, 2016 2.350 2.380 2.320 2.340 99,673 +0.01(+0.65%)
Jul 11, 2016 2.390 2.415 2.320 2.325 44,503 -0.02(-1.06%)
Jul 08, 2016 2.360 2.290 2.350 115,475 +0.06(+2.62%)
Jul 07, 2016 2.310 2.320 2.280 2.290 25,065 -0.05(-2.14%)
Jul 05, 2016 2.390 2.390 2.330 2.340 24,751 -0.08(-3.31%)
Jul 01, 2016 2.420 2.420 2.420 0 +0.03(+1.26%)
Jun 30, 2016 2.340 2.410 2.340 2.390 57,378 +0.14(+6.22%)
Jun 29, 2016 2.255 2.270 2.240 2.250 490,919 +0.08(+3.69%)
Jun 28, 2016 2.175 2.190 2.140 2.170 666,271 +0.07(+3.33%)
Jun 27, 2016 2.150 2.150 2.080 2.100 446,806 -0.07(-3.23%)
Jun 24, 2016 2.190 2.240 2.160 2.170 93,560 -0.32(-12.85%)
Jun 23, 2016 2.480 2.500 2.420 2.490 22,752 -0.07(-2.73%)
Jun 22, 2016 2.570 2.600 2.560 2.560 22,219 +0.02(+0.79%)
Jun 21, 2016 2.516 2.560 2.516 2.540 17,152 +0.00(+0.00%)
Jun 20, 2016 2.590 2.590 2.540 2.540 47,037 +0.07(+2.83%)
Jun 17, 2016 2.460 2.492 2.450 2.470 118,807 +0.07(+2.92%)
Jun 16, 2016 2.328 2.400 2.324 2.400 45,340 +0.02(+0.84%)
Jun 15, 2016 2.380 2.420 2.380 2.380 76,997 +0.07(+3.25%)
Jun 14, 2016 2.330 2.330 2.290 2.305 98,202 -0.04(-1.91%)
Jun 13, 2016 2.370 2.400 2.340 2.350 59,086 -0.12(-4.86%)
Jun 10, 2016 2.500 2.500 2.430 2.470 14,152 -0.11(-4.26%)
Jun 09, 2016 2.600 2.630 2.580 2.580 10,502 -0.04(-1.53%)
Jun 08, 2016 2.610 2.630 2.610 2.620 9,793 +0.03(+1.16%)
Jun 07, 2016 2.556 2.590 2.550 2.590 30,687 +0.06(+2.37%)
Jun 06, 2016 2.502 2.555 2.500 2.530 473,438 -0.01(-0.20%)
Jun 03, 2016 2.540 2.550 2.520 2.535 36,515 +0.04(+1.40%)
Jun 02, 2016 2.509 2.510 2.470 2.500 95,935 +0.04(+1.63%)
Jun 01, 2016 2.450 2.490 2.440 2.460 92,412 -0.14(-5.38%)
May 31, 2016 2.660 2.663 2.590 2.600 30,467 -0.07(-2.62%)
May 27, 2016 2.670 2.670 2.670 0 -0.01(-0.37%)
May 26, 2016 2.690 2.700 2.660 2.680 17,033 +0.01(+0.37%)
May 25, 2016 2.650 2.680 2.640 2.670 17,818 +0.07(+2.89%)
May 24, 2016 2.560 2.600 2.540 2.595 52,381 +0.01(+0.19%)
May 23, 2016 2.550 2.590 2.530 2.590 92,287 +0.02(+0.97%)
May 20, 2016 2.530 2.580 2.530 2.565 38,542 -0.00(-0.19%)
May 19, 2016 2.560 2.580 2.540 2.570 12,898 -0.04(-1.34%)
May 18, 2016 2.600 2.660 2.590 2.605 62,954 +0.01(+0.39%)
May 17, 2016 2.580 2.610 2.560 2.595 55,057 +0.05(+1.76%)
May 16, 2016 2.530 2.550 2.520 2.550 159,516 +0.01(+0.39%)
May 13, 2016 2.540 2.550 2.510 2.540 31,288 -0.04(-1.36%)
May 12, 2016 2.570 2.590 2.510 2.575 72,220 +0.01(+0.19%)
May 11, 2016 2.530 2.580 2.510 2.570 107,686 -0.07(-2.65%)
May 10, 2016 2.590 2.640 2.590 2.640 293,299 +0.08(+2.92%)
May 09, 2016 2.600 2.600 2.550 2.565 70,322 -0.08(-2.84%)
May 06, 2016 2.600 2.640 2.600 2.640 37,493 +0.04(+1.54%)
May 05, 2016 2.640 2.640 2.590 2.600 34,161 +0.02(+0.78%)
May 04, 2016 2.590 2.610 2.580 2.580 21,097 -0.11(-4.09%)
May 03, 2016 2.726 2.726 2.640 2.690 78,746 -0.17(-5.94%)
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.