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 (%)
Jan 31, 2013 3.770 3.820 3.760 3.760 441,324 -0.08(-2.08%)
Jan 30, 2013 3.850 3.890 3.830 3.840 39,939 -0.03(-0.78%)
Jan 29, 2013 3.820 3.890 3.820 3.870 149,419 +0.03(+0.78%)
Jan 28, 2013 3.850 3.890 3.830 3.840 86,809 -0.01(-0.26%)
Jan 25, 2013 3.870 3.896 3.840 3.850 149,731 +0.03(+0.79%)
Jan 24, 2013 3.820 3.850 3.790 3.820 119,629 +0.03(+0.79%)
Jan 23, 2013 3.820 3.850 3.780 3.790 259,511 -0.11(-2.82%)
Jan 22, 2013 3.890 3.910 3.850 3.900 164,047 +0.05(+1.30%)
Jan 18, 2013 3.860 3.860 3.810 3.850 133,483 -0.07(-1.79%)
Jan 17, 2013 3.880 3.920 3.860 3.920 93,078 +0.14(+3.70%)
Jan 16, 2013 3.800 3.840 3.780 3.780 161,497 -0.06(-1.56%)
Jan 15, 2013 3.870 3.910 3.820 3.840 952,345 +0.01(+0.26%)
Jan 14, 2013 3.770 3.830 3.750 3.830 218,169 +0.22(+6.09%)
Jan 12, 2013 3.550 3.650 3.550 3.610 157,502 +0.00(+0.00%)
Jan 11, 2013 3.550 3.650 3.550 3.610 157,502 -0.03(-0.82%)
Jan 10, 2013 3.650 3.660 3.590 3.640 54,832 +0.01(+0.28%)
Jan 09, 2013 3.600 3.660 3.600 3.630 30,567 -0.01(-0.27%)
Jan 08, 2013 3.630 3.670 3.600 3.640 83,280 -0.02(-0.55%)
Jan 07, 2013 3.620 3.670 3.610 3.660 1,595,116 -0.08(-2.14%)
Jan 04, 2013 3.660 3.740 3.660 3.740 457,596 +0.09(+2.47%)
Jan 03, 2013 3.620 3.700 3.620 3.650 42,757 -0.05(-1.35%)
Jan 02, 2013 3.710 3.730 3.680 3.700 94,157 -0.01(-0.27%)
Dec 31, 2012 3.590 3.730 3.590 3.710 201,314 +0.12(+3.34%)
Dec 28, 2012 3.600 3.640 3.590 3.590 77,895 -0.09(-2.45%)
Dec 27, 2012 3.650 3.680 3.610 3.680 113,166 +0.08(+2.22%)
Dec 26, 2012 3.580 3.630 3.580 3.600 143,164 +0.00(+0.00%)
Dec 24, 2012 3.590 3.670 3.590 3.600 160,700 -0.03(-0.83%)
Dec 21, 2012 3.610 3.670 3.610 3.630 133,584 -0.03(-0.82%)
Dec 20, 2012 3.660 3.680 3.630 3.660 156,878 -0.03(-0.81%)
Dec 19, 2012 3.700 3.730 3.680 3.690 97,304 +0.01(+0.27%)
Dec 18, 2012 3.610 3.690 3.610 3.680 230,945 +0.11(+3.08%)
Dec 17, 2012 3.560 3.620 3.560 3.570 94,562 +0.00(+0.00%)
Dec 14, 2012 3.500 3.600 3.500 3.570 198,278 +0.03(+0.85%)
Dec 13, 2012 3.510 3.570 3.510 3.540 153,947 -0.04(-1.12%)
Dec 12, 2012 3.550 3.610 3.530 3.580 114,248 +0.06(+1.70%)
Dec 11, 2012 3.600 3.600 3.490 3.520 140,488 +0.06(+1.73%)
Dec 10, 2012 3.470 3.490 3.430 3.460 116,676 +0.06(+1.76%)
Dec 07, 2012 3.450 3.450 3.380 3.400 125,150 -0.08(-2.30%)
Dec 06, 2012 3.550 3.570 3.460 3.480 99,794 -0.16(-4.40%)
Dec 05, 2012 3.610 3.660 3.590 3.640 80,657 +0.05(+1.39%)
Dec 04, 2012 3.590 3.650 3.590 3.590 105,334 -0.01(-0.28%)
Nov 30, 2012 3.620 3.680 3.600 3.600 82,672 +0.01(+0.28%)
Nov 29, 2012 3.600 3.610 3.580 3.590 151,437 -0.06(-1.64%)
Nov 28, 2012 3.610 3.660 3.610 3.650 64,053 -0.02(-0.54%)
Nov 27, 2012 3.660 3.700 3.650 3.670 94,249 -0.10(-2.65%)
Nov 26, 2012 3.740 3.780 3.720 3.770 94,188 +0.02(+0.53%)
Nov 24, 2012 3.760 3.800 3.750 3.750 81,687 +0.00(+0.00%)
Nov 23, 2012 3.760 3.800 3.750 3.750 81,687 +0.21(+5.93%)
Nov 21, 2012 3.540 3.571 3.510 3.540 94,578 -0.01(-0.28%)
Nov 20, 2012 3.520 3.560 3.520 3.550 58,648 -0.04(-1.11%)
Nov 19, 2012 3.500 3.620 3.500 3.590 100,573 +0.08(+2.28%)
Nov 16, 2012 3.530 3.550 3.480 3.510 59,129 -0.05(-1.40%)
Nov 15, 2012 3.570 3.630 3.550 3.560 123,348 -0.05(-1.39%)
Nov 14, 2012 3.710 3.720 3.610 3.610 224,953 -0.17(-4.50%)
Nov 13, 2012 3.760 3.850 3.760 3.780 43,398 -0.08(-2.07%)
Nov 12, 2012 3.870 3.910 3.860 3.860 141,933 -0.01(-0.26%)
Nov 09, 2012 3.840 3.930 3.840 3.870 70,165 -0.03(-0.77%)
Nov 08, 2012 3.900 3.950 3.900 3.900 103,079 -0.07(-1.76%)
Nov 07, 2012 4.020 4.020 3.960 3.970 236,564 -0.13(-3.17%)
Nov 06, 2012 4.060 4.120 4.060 4.100 48,021 +0.01(+0.24%)
Nov 05, 2012 4.100 4.110 4.080 4.090 88,597 -0.06(-1.45%)
Nov 02, 2012 4.150 4.180 4.140 4.150 86,391 -0.10(-2.35%)
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.