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 (%)
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%)
Nov 01, 2012 4.210 4.259 4.210 4.250 41,464 +0.06(+1.43%)
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%)
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.