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, 2018 2.582 2.590 2.540 2.550 82,818 -0.03(-1.16%)
Feb 27, 2018 2.605 2.620 2.570 2.580 77,750 -0.02(-0.77%)
Feb 26, 2018 2.600 2.600 2.563 2.600 26,925 +0.02(+0.97%)
Feb 23, 2018 2.540 2.590 2.530 2.575 57,639 +0.10(+4.04%)
Feb 22, 2018 2.490 2.500 2.460 2.475 25,123 -0.03(-1.20%)
Feb 21, 2018 2.520 2.553 2.505 2.505 45,563 -0.04(-1.38%)
Feb 20, 2018 2.540 2.551 2.520 2.540 40,839 -0.06(-2.31%)
Feb 16, 2018 2.600 2.600 2.600 0 +0.09(+3.59%)
Feb 15, 2018 2.530 2.530 2.480 2.510 62,009 -0.07(-2.71%)
Feb 14, 2018 2.510 2.580 2.510 2.580 94,078 +0.10(+4.03%)
Feb 13, 2018 2.465 2.500 2.465 2.480 155,574 +0.01(+0.40%)
Feb 12, 2018 2.480 2.480 2.430 2.470 48,635 +0.03(+1.23%)
Feb 09, 2018 2.400 2.490 2.340 2.440 111,260 +0.02(+0.83%)
Feb 08, 2018 2.470 2.490 2.420 2.420 67,346 -0.08(-3.20%)
Feb 07, 2018 2.480 2.520 2.470 2.500 81,387 -0.04(-1.57%)
Feb 06, 2018 2.430 2.550 2.420 2.540 74,204 +0.06(+2.42%)
Feb 05, 2018 2.570 2.570 2.470 2.480 139,412 -0.17(-6.42%)
Feb 02, 2018 2.624 2.663 2.610 2.650 52,879 -0.08(-2.93%)
Feb 01, 2018 2.710 2.750 2.710 2.730 35,000 +0.03(+1.11%)
Jan 31, 2018 2.700 2.730 2.680 2.700 18,573 -0.02(-0.74%)
Jan 30, 2018 2.730 2.700 2.720 32,295 -0.01(-0.37%)
Jan 29, 2018 2.730 2.740 2.720 2.730 63,168 -0.01(-0.36%)
Jan 26, 2018 2.730 2.740 2.700 2.740 57,599 +0.02(+0.74%)
Jan 25, 2018 2.740 2.750 2.708 2.720 74,343 -0.02(-0.73%)
Jan 24, 2018 2.760 2.768 2.733 2.740 50,679 +0.04(+1.48%)
Jan 23, 2018 2.660 2.720 2.660 2.700 92,001 +0.03(+0.93%)
Jan 22, 2018 2.690 2.700 2.670 2.675 20,765 +0.05(+2.10%)
Jan 19, 2018 2.640 2.640 2.610 2.620 22,216 -0.02(-0.76%)
Jan 18, 2018 2.630 2.650 2.610 2.640 23,772 +0.00(+0.00%)
Jan 17, 2018 2.630 2.650 2.614 2.640 170,610 +0.05(+1.93%)
Jan 16, 2018 2.620 2.630 2.580 2.590 181,533 +0.10(+4.23%)
Jan 12, 2018 2.485 2.485 2.485 0 +0.04(+1.84%)
Jan 11, 2018 2.450 2.450 2.430 2.440 33,304 -0.02(-0.81%)
Jan 10, 2018 2.430 2.438 2.430 2.460 122,790 -0.04(-1.60%)
Jan 09, 2018 2.510 2.530 2.460 2.500 75,291 -0.02(-0.99%)
Jan 08, 2018 2.550 2.555 2.520 2.525 43,475 -0.02(-0.98%)
Jan 05, 2018 2.520 2.558 2.520 2.550 27,135 -0.02(-0.78%)
Jan 04, 2018 2.530 2.570 2.530 2.570 128,681 +0.09(+3.63%)
Jan 03, 2018 2.460 2.490 2.460 2.480 64,254 -0.02(-0.80%)
Jan 02, 2018 2.460 2.500 2.460 2.500 77,350 +0.06(+2.67%)
Dec 29, 2017 2.435 2.435 2.435 0 -0.02(-0.61%)
Dec 28, 2017 2.450 2.460 2.440 2.450 17,770 +0.02(+0.62%)
Dec 27, 2017 2.460 2.460 2.430 2.435 45,661 -0.03(-1.22%)
Dec 26, 2017 2.440 2.470 2.440 2.465 24,167 +0.02(+1.02%)
Dec 22, 2017 2.460 2.470 2.440 2.440 16,310 +0.01(+0.41%)
Dec 21, 2017 2.410 2.430 2.400 2.430 58,114 -0.01(-0.41%)
Dec 20, 2017 2.440 2.450 2.423 2.440 49,366 +0.00(+0.21%)
Dec 19, 2017 2.460 2.470 2.430 2.435 52,253 -0.04(-1.42%)
Dec 18, 2017 2.500 2.510 2.460 2.470 45,484 +0.05(+2.07%)
Dec 15, 2017 2.440 2.440 2.410 2.420 90,309 +0.00(+0.10%)
Dec 14, 2017 2.472 2.472 2.400 2.417 37,496 -0.13(-5.20%)
Dec 13, 2017 2.550 2.562 2.530 2.550 50,944 -0.05(-1.92%)
Dec 12, 2017 2.570 2.600 2.570 2.600 65,309 +0.06(+2.20%)
Dec 11, 2017 2.530 2.570 2.520 2.544 63,640 -0.06(-2.15%)
Dec 08, 2017 2.590 2.610 2.590 2.600 35,393 +0.00(+0.00%)
Dec 07, 2017 2.590 2.600 2.580 2.600 153,277 -0.00(-0.19%)
Dec 06, 2017 2.590 2.630 2.590 2.605 327,664 +0.08(+3.17%)
Dec 05, 2017 2.535 2.550 2.510 2.525 76,625 -0.02(-0.98%)
Dec 04, 2017 2.564 2.570 2.550 2.550 20,747 -0.02(-0.78%)
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.