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 (%)
Feb 28, 2017 1.890 1.930 1.890 1.900 122,319 +0.02(+1.06%)
Feb 27, 2017 1.860 1.900 1.860 1.880 50,609 +0.02(+1.29%)
Feb 24, 2017 1.850 1.860 1.850 1.856 55,695 -0.03(-1.80%)
Feb 23, 2017 1.870 1.900 1.870 1.890 46,233 +0.02(+1.34%)
Feb 22, 2017 1.876 1.876 1.850 1.865 41,443 -0.01(-0.80%)
Feb 21, 2017 1.886 1.890 1.865 1.880 82,270 -0.01(-0.53%)
Feb 17, 2017 1.890 1.890 1.890 0 -0.03(-1.31%)
Feb 16, 2017 1.910 1.920 1.900 1.915 136,674 +0.00(+0.00%)
Feb 15, 2017 1.890 1.920 1.890 1.915 275,274 +0.01(+0.26%)
Feb 14, 2017 1.920 1.920 1.890 1.910 79,939 -0.03(-1.55%)
Feb 13, 2017 1.960 1.960 1.930 1.940 68,117 -0.01(-0.51%)
Feb 10, 2017 1.924 1.950 1.924 1.950 64,444 +0.01(+0.52%)
Feb 09, 2017 1.950 1.960 1.930 1.940 112,707 -0.01(-0.51%)
Feb 08, 2017 1.920 1.950 1.900 1.950 114,667 +0.04(+2.36%)
Feb 07, 2017 1.890 1.910 1.890 1.905 52,691 -0.03(-1.70%)
Feb 06, 2017 1.930 1.950 1.930 1.938 45,757 -0.04(-2.12%)
Feb 03, 2017 1.940 1.990 1.940 1.980 79,120 +0.01(+0.41%)
Feb 02, 2017 1.980 1.990 1.970 1.972 102,900 +0.02(+1.13%)
Feb 01, 2017 1.933 1.950 1.930 1.950 58,411 +0.00(+0.26%)
Jan 31, 2017 1.916 1.950 1.900 1.945 108,420 -0.00(-0.26%)
Jan 30, 2017 1.940 1.950 1.910 1.950 60,602 -0.02(-1.02%)
Jan 27, 2017 1.990 1.990 1.960 1.970 17,626 -0.01(-0.51%)
Jan 26, 2017 2.020 2.020 1.980 1.980 47,494 -0.04(-1.98%)
Jan 25, 2017 2.040 2.050 2.020 2.020 523,315 -0.00(-0.25%)
Jan 24, 2017 2.016 2.040 2.000 2.025 46,864 +0.00(+0.25%)
Jan 23, 2017 2.000 2.030 1.990 2.020 135,715 +0.02(+1.00%)
Jan 20, 2017 1.990 2.000 1.980 2.000 47,119 +0.06(+3.09%)
Jan 19, 2017 1.930 1.950 1.930 1.940 60,917 +0.02(+1.31%)
Jan 18, 2017 1.950 1.950 1.910 1.915 118,844 +0.04(+2.41%)
Jan 17, 2017 1.900 1.900 1.870 1.870 641,328 +0.03(+1.36%)
Jan 13, 2017 1.845 1.845 1.845 0 -0.01(-0.27%)
Jan 12, 2017 1.850 1.860 1.845 1.850 102,797 +0.01(+0.54%)
Jan 11, 2017 1.800 1.840 1.790 1.840 254,773 -0.02(-1.08%)
Jan 10, 2017 1.870 1.870 1.850 1.860 144,322 -0.04(-2.36%)
Jan 09, 2017 1.900 1.910 1.900 1.905 726,837 -0.03(-1.80%)
Jan 06, 2017 1.930 1.950 1.930 1.940 101,669 -0.05(-2.27%)
Jan 05, 2017 1.965 2.000 1.960 1.985 176,039 -0.00(-0.25%)
Jan 04, 2017 1.990 2.000 1.980 1.990 50,505 -0.01(-0.25%)
Jan 03, 2017 1.978 2.000 1.970 1.995 170,663 +0.02(+0.76%)
Dec 30, 2016 1.980 1.980 1.980 0 -0.01(-0.25%)
Dec 29, 2016 1.980 1.990 1.960 1.985 152,406 +0.03(+1.69%)
Dec 28, 2016 1.960 1.980 1.950 1.952 106,060 -0.03(-1.41%)
Dec 27, 2016 2.010 2.010 1.980 1.980 82,718 +0.00(+0.00%)
Dec 23, 2016 1.980 1.980 1.980 0 +0.02(+1.02%)
Dec 22, 2016 1.972 1.990 1.950 1.960 109,634 -0.01(-0.51%)
Dec 21, 2016 1.970 1.990 1.970 1.970 143,774 +0.01(+0.51%)
Dec 20, 2016 1.980 1.980 1.960 1.960 180,760 -0.01(-0.51%)
Dec 19, 2016 1.980 2.000 1.970 1.970 241,736 -0.01(-0.25%)
Dec 16, 2016 1.990 2.000 1.960 1.975 199,809 -0.02(-1.00%)
Dec 15, 2016 2.020 2.020 1.990 1.995 171,027 -0.30(-13.26%)
Dec 14, 2016 2.340 2.520 2.300 2.300 88,245 -0.03(-1.29%)
Dec 13, 2016 2.310 2.330 2.300 2.330 154,665 +0.04(+1.75%)
Dec 12, 2016 2.310 2.325 2.280 2.290 128,059 +0.05(+2.23%)
Dec 09, 2016 2.210 2.240 2.210 2.240 130,225 +0.03(+1.13%)
Dec 08, 2016 2.220 2.240 2.210 2.215 90,183 -0.03(-1.34%)
Dec 07, 2016 2.246 2.260 2.210 2.245 164,310 +0.04(+1.81%)
Dec 06, 2016 2.176 2.210 2.160 2.205 265,611 +0.09(+4.26%)
Dec 05, 2016 2.090 2.120 2.080 2.115 175,401 +0.08(+3.93%)
Dec 02, 2016 2.040 2.070 2.030 2.035 70,408 -0.02(-0.97%)
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.