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, 2012 4.190 4.221 4.110 4.190 76,582 -0.05(-1.20%)
Oct 26, 2012 4.241 4.241 4.241 0 +0.01(+0.26%)
Oct 25, 2012 4.270 4.285 4.220 4.230 113,340 -0.02(-0.47%)
Oct 24, 2012 4.270 4.300 4.250 4.250 51,254 -0.05(-1.16%)
Oct 23, 2012 4.300 4.310 4.260 4.300 77,772 -0.09(-2.05%)
Oct 19, 2012 4.450 4.450 4.370 4.390 77,789 -0.05(-1.13%)
Oct 18, 2012 4.450 4.510 4.430 4.440 66,913 +0.00(+0.00%)
Oct 17, 2012 4.430 4.470 4.430 4.440 38,494 +0.12(+2.78%)
Oct 16, 2012 4.310 4.370 4.300 4.320 106,280 +0.07(+1.65%)
Oct 15, 2012 4.250 4.260 4.230 4.250 52,963 +0.04(+0.95%)
Oct 12, 2012 4.220 4.240 4.200 4.210 101,712 +0.00(+0.00%)
Oct 11, 2012 4.230 4.260 4.210 4.210 57,552 +0.01(+0.24%)
Oct 10, 2012 4.240 4.260 4.200 4.200 51,370 +0.00(+0.00%)
Oct 09, 2012 4.260 4.279 4.200 4.200 40,081 -0.04(-0.94%)
Oct 08, 2012 4.230 4.260 4.170 4.240 239,868 -0.05(-1.17%)
Oct 06, 2012 4.300 4.330 4.270 4.290 46,050 +0.00(+0.00%)
Oct 05, 2012 4.300 4.330 4.270 4.290 46,050 +0.02(+0.47%)
Oct 04, 2012 4.260 4.310 4.251 4.270 43,571 -0.03(-0.70%)
Oct 03, 2012 4.270 4.300 4.250 4.300 78,733 +0.04(+0.94%)
Oct 02, 2012 4.260 4.310 4.250 4.260 49,777 +0.09(+2.13%)
Oct 01, 2012 4.170 4.220 4.160 4.171 167,969 +0.05(+1.24%)
Sep 28, 2012 4.180 4.190 4.120 4.120 87,083 -0.16(-3.74%)
Sep 27, 2012 4.270 4.300 4.230 4.280 87,404 +0.06(+1.42%)
Sep 26, 2012 4.250 4.280 4.220 4.220 86,595 -0.15(-3.43%)
Sep 25, 2012 4.390 4.420 4.370 4.370 127,148 +0.01(+0.23%)
Sep 24, 2012 4.360 4.410 4.360 4.360 690,282 +0.00(+0.00%)
Sep 21, 2012 4.400 4.450 4.360 4.360 305,675 +0.03(+0.69%)
Sep 20, 2012 4.280 4.340 4.280 4.330 62,291 +0.01(+0.23%)
Sep 19, 2012 4.360 4.390 4.310 4.320 840,944 -0.05(-1.14%)
Sep 18, 2012 4.400 4.430 4.370 4.370 92,537 -0.10(-2.24%)
Sep 17, 2012 4.500 4.540 4.450 4.470 127,234 -0.05(-1.11%)
Sep 14, 2012 4.500 4.600 4.500 4.520 98,860 +0.01(+0.28%)
Sep 13, 2012 4.420 4.510 4.400 4.508 73,208 +0.06(+1.29%)
Sep 12, 2012 4.470 4.490 4.420 4.450 897,960 +0.05(+1.14%)
Sep 11, 2012 4.350 4.440 4.350 4.400 120,917 +0.13(+3.04%)
Sep 10, 2012 4.320 4.370 4.250 4.270 146,935 -0.06(-1.39%)
Sep 07, 2012 4.300 4.350 4.290 4.330 91,723 +0.17(+4.09%)
Sep 06, 2012 4.110 4.199 4.110 4.160 269,675 +0.14(+3.48%)
Sep 05, 2012 4.060 4.090 3.980 4.020 95,166 +0.00(+0.00%)
Sep 04, 2012 4.090 4.090 4.010 4.020 318,363 +0.01(+0.27%)
Aug 31, 2012 4.040 4.050 3.980 4.009 197,486 -0.01(-0.27%)
Aug 30, 2012 4.040 4.100 3.990 4.020 48,744 -0.03(-0.74%)
Aug 29, 2012 4.060 4.070 4.030 4.050 97,404 +0.03(+0.75%)
Aug 27, 2012 4.031 4.070 4.010 4.020 161,072 -0.01(-0.25%)
Aug 24, 2012 4.010 4.060 4.010 4.030 80,174 +0.00(+0.00%)
Aug 23, 2012 4.070 4.070 4.000 4.030 114,329 -0.07(-1.71%)
Aug 22, 2012 4.040 4.117 4.040 4.100 92,021 +0.06(+1.54%)
Aug 21, 2012 4.070 4.130 4.015 4.038 496,657 -0.00(-0.05%)
Aug 20, 2012 4.040 4.060 4.010 4.040 47,991 +0.01(+0.25%)
Aug 17, 2012 4.060 4.090 4.030 4.030 53,739 -0.08(-1.95%)
Aug 16, 2012 4.060 4.140 4.050 4.110 143,457 +0.13(+3.27%)
Aug 15, 2012 3.970 4.000 3.970 3.980 98,571 -0.01(-0.25%)
Aug 14, 2012 3.990 4.040 3.980 3.990 60,530 +0.00(+0.00%)
Aug 13, 2012 3.990 4.020 3.980 3.990 90,423 +0.01(+0.25%)
Aug 11, 2012 3.950 4.010 3.950 3.980 235,380 +0.00(+0.00%)
Aug 10, 2012 3.950 4.010 3.950 3.980 235,380 -0.03(-0.75%)
Aug 09, 2012 3.990 4.040 3.990 4.010 101,778 -0.06(-1.47%)
Aug 08, 2012 4.010 4.089 4.010 4.070 76,413 -0.01(-0.25%)
Aug 07, 2012 4.120 4.120 4.080 4.080 188,085 -0.02(-0.42%)
Aug 06, 2012 4.010 4.110 4.010 4.097 208,230 +0.06(+1.42%)
Aug 03, 2012 4.000 4.050 4.000 4.040 348,175 +0.18(+4.66%)
Aug 02, 2012 3.840 3.950 3.830 3.860 156,376 -0.18(-4.46%)
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.