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 (%)
Oct 31, 2011 6.090 6.100 5.930 5.930 128,902 -0.33(-5.27%)
Oct 28, 2011 6.380 6.380 6.200 6.260 182,007 -0.37(-5.58%)
Oct 27, 2011 6.580 6.730 6.490 6.630 94,220 +0.41(+6.59%)
Oct 26, 2011 6.340 6.340 6.120 6.220 32,449 +0.05(+0.81%)
Oct 25, 2011 6.280 6.290 6.160 6.170 61,172 -0.13(-2.06%)
Oct 24, 2011 6.170 6.390 6.170 6.300 83,681 +0.10(+1.61%)
Oct 21, 2011 6.110 6.210 6.110 6.200 135,612 +0.26(+4.38%)
Oct 20, 2011 5.960 6.047 5.850 5.940 76,546 -0.21(-3.41%)
Oct 19, 2011 6.240 6.280 6.150 6.150 92,495 -0.06(-0.97%)
Oct 18, 2011 6.110 6.300 6.030 6.210 48,333 +0.07(+1.14%)
Oct 17, 2011 6.350 6.350 6.130 6.140 76,098 -0.31(-4.81%)
Oct 14, 2011 6.430 6.470 6.370 6.450 79,942 +0.06(+0.94%)
Oct 13, 2011 6.340 6.400 6.260 6.390 123,414 +0.01(+0.16%)
Oct 12, 2011 6.260 6.490 6.260 6.380 70,533 +0.19(+3.07%)
Oct 11, 2011 6.140 6.250 6.130 6.190 58,295 +0.04(+0.65%)
Oct 10, 2011 6.090 6.200 6.090 6.150 86,418 +0.31(+5.31%)
Oct 07, 2011 5.910 5.940 5.840 5.840 153,252 -0.04(-0.68%)
Oct 06, 2011 5.700 5.910 5.690 5.880 36,971 +0.07(+1.20%)
Oct 05, 2011 5.720 5.850 5.660 5.810 72,921 +0.11(+1.93%)
Oct 04, 2011 5.520 5.700 5.490 5.700 230,216 +0.09(+1.60%)
Oct 03, 2011 5.710 5.780 5.550 5.610 85,142 -0.13(-2.26%)
Sep 30, 2011 5.740 5.860 5.740 5.740 49,961 -0.18(-3.04%)
Sep 29, 2011 5.960 6.000 5.850 5.920 95,602 +0.15(+2.60%)
Sep 28, 2011 5.830 5.940 5.770 5.770 180,291 +0.01(+0.17%)
Sep 27, 2011 5.780 5.900 5.720 5.760 127,885 +0.24(+4.35%)
Sep 26, 2011 5.390 5.520 5.310 5.520 99,078 +0.21(+3.95%)
Sep 23, 2011 5.200 5.360 5.200 5.310 64,251 +0.04(+0.76%)
Sep 22, 2011 5.340 5.410 5.220 5.270 76,855 -0.26(-4.70%)
Sep 21, 2011 5.730 5.760 5.530 5.530 91,501 -0.15(-2.64%)
Sep 20, 2011 5.620 5.730 5.610 5.680 151,768 +0.09(+1.61%)
Sep 19, 2011 5.520 5.640 5.480 5.590 62,188 -0.20(-3.45%)
Sep 16, 2011 5.840 5.860 5.760 5.790 38,079 +0.12(+2.12%)
Sep 15, 2011 5.730 5.730 5.590 5.670 67,145 +0.17(+3.09%)
Sep 14, 2011 5.370 5.570 5.320 5.500 2,200,335 +0.21(+3.97%)
Sep 13, 2011 5.200 5.360 5.200 5.290 100,955 +0.11(+2.12%)
Sep 12, 2011 5.110 5.180 5.040 5.180 449,381 -0.08(-1.52%)
Sep 09, 2011 5.320 5.360 5.190 5.260 43,830 -0.28(-5.05%)
Sep 08, 2011 5.560 5.650 5.500 5.540 43,522 -0.11(-1.95%)
Sep 07, 2011 5.590 5.690 5.580 5.650 124,465 +0.19(+3.48%)
Sep 06, 2011 5.490 5.675 5.410 5.460 238,341 -0.41(-6.98%)
Sep 02, 2011 5.920 5.950 5.860 5.870 75,773 -0.24(-3.93%)
Sep 01, 2011 6.230 6.230 6.070 6.110 74,682 +0.03(+0.49%)
Aug 31, 2011 6.050 6.140 6.050 6.080 30,974 +0.03(+0.50%)
Aug 30, 2011 5.990 6.080 5.960 6.050 351,640 -0.07(-1.14%)
Aug 29, 2011 6.120 6.190 5.980 6.120 40,994 +0.18(+3.03%)
Aug 26, 2011 5.770 5.990 5.760 5.940 49,629 +0.04(+0.68%)
Aug 25, 2011 6.070 6.089 5.880 5.900 964,610 -0.08(-1.34%)
Aug 24, 2011 6.040 6.060 5.930 5.980 54,557 -0.02(-0.33%)
Aug 23, 2011 5.900 6.010 5.860 6.000 54,735 +0.15(+2.56%)
Aug 22, 2011 6.030 6.030 5.840 5.850 418,844 +0.08(+1.39%)
Aug 19, 2011 5.750 5.910 5.720 5.770 121,867 +0.15(+2.67%)
Aug 18, 2011 5.770 5.770 5.590 5.620 69,926 -0.56(-9.06%)
Aug 17, 2011 6.130 6.220 6.120 6.180 75,765 +0.03(+0.49%)
Aug 16, 2011 6.090 6.200 6.080 6.150 86,212 -0.10(-1.60%)
Aug 15, 2011 6.170 6.310 6.170 6.250 66,501 +0.12(+1.96%)
Aug 12, 2011 5.990 6.160 5.980 6.130 47,468 +0.23(+3.90%)
Aug 11, 2011 5.600 5.960 5.600 5.900 88,119 +0.24(+4.24%)
Aug 10, 2011 5.930 5.970 5.640 5.660 111,389 -0.43(-7.06%)
Aug 09, 2011 5.950 6.100 5.670 6.090 130,647 -0.01(-0.16%)
Aug 08, 2011 6.310 6.350 6.080 6.100 131,347 -0.50(-7.58%)
Aug 05, 2011 6.630 6.670 6.360 6.600 62,711 +0.09(+1.38%)
Aug 04, 2011 6.840 6.860 6.510 6.510 65,017 -0.64(-8.95%)
Aug 03, 2011 7.160 7.180 7.080 7.150 80,767 +0.06(+0.85%)
Aug 02, 2011 7.150 7.230 7.050 7.090 125,598 -0.16(-2.21%)
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.