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, 2019 2.851 2.870 2.840 2.850 77,005 -0.03(-1.04%)
Feb 27, 2019 2.910 2.910 2.860 2.880 1,417,445 +0.03(+1.05%)
Feb 26, 2019 2.850 2.880 2.840 2.850 129,996 +0.00(+0.00%)
Feb 25, 2019 2.832 2.860 2.820 2.850 59,751 +0.02(+0.71%)
Feb 22, 2019 2.830 2.840 2.820 2.830 29,900 -0.08(-2.75%)
Feb 21, 2019 2.880 2.940 2.880 2.910 65,863 -0.09(-3.16%)
Feb 20, 2019 2.973 3.030 2.970 3.005 42,215 +0.01(+0.33%)
Feb 19, 2019 2.979 3.010 2.956 2.995 260,985 -0.11(-3.54%)
Feb 15, 2019 3.100 3.110 3.080 3.105 68,900 -0.19(-5.62%)
Feb 14, 2019 3.335 3.340 3.280 3.290 43,487 +0.01(+0.30%)
Feb 13, 2019 3.180 3.390 3.180 3.280 128,890 +0.04(+1.39%)
Feb 12, 2019 3.230 3.250 3.220 3.235 64,317 -0.01(-0.15%)
Feb 11, 2019 3.250 3.250 3.230 3.240 50,755 -0.06(-1.97%)
Feb 08, 2019 3.290 3.340 3.270 3.305 57,900 -0.03(-1.05%)
Feb 07, 2019 3.355 3.355 3.330 3.340 18,944 -0.03(-0.89%)
Feb 06, 2019 3.350 3.385 3.340 3.370 50,953 +0.02(+0.75%)
Feb 05, 2019 3.332 3.360 3.330 3.345 69,457 +0.05(+1.52%)
Feb 04, 2019 3.260 3.340 3.235 3.295 43,063 +0.03(+0.92%)
Feb 01, 2019 3.250 3.330 3.240 3.265 49,600 -0.00(-0.15%)
Jan 31, 2019 3.245 3.310 3.230 3.270 6,553 +0.00(+0.00%)
Jan 30, 2019 3.250 3.280 3.220 3.270 204,677 +0.12(+3.97%)
Jan 29, 2019 3.160 3.160 3.130 3.145 3,481,207 -0.02(-0.63%)
Jan 28, 2019 3.140 3.190 3.120 3.165 153,819 -0.00(-0.16%)
Jan 25, 2019 3.150 3.203 3.130 3.170 15,200 -0.03(-0.94%)
Jan 24, 2019 3.190 3.240 3.170 3.200 39,121 +0.04(+1.11%)
Jan 23, 2019 3.155 3.200 3.130 3.165 61,294 +0.03(+0.96%)
Jan 22, 2019 3.140 3.160 3.110 3.135 40,150 -0.07(-2.18%)
Jan 18, 2019 3.182 3.210 3.180 3.205 46,800 +0.10(+3.05%)
Jan 17, 2019 3.100 3.130 3.070 3.110 75,103 +0.02(+0.81%)
Jan 16, 2019 3.075 3.120 3.050 3.085 54,173 -0.04(-1.44%)
Jan 15, 2019 3.135 3.170 3.120 3.130 38,868 +0.00(+0.16%)
Jan 14, 2019 3.120 3.160 3.090 3.125 47,692 -0.05(-1.57%)
Jan 11, 2019 3.150 3.210 3.140 3.175 79,400 +0.01(+0.47%)
Jan 10, 2019 3.150 3.190 3.130 3.160 50,845 +0.04(+1.28%)
Jan 09, 2019 3.120 3.170 3.110 3.120 62,816 +0.04(+1.30%)
Jan 08, 2019 3.065 3.110 3.040 3.080 112,424 -0.03(-0.96%)
Jan 07, 2019 3.070 3.140 3.070 3.110 27,665 +0.03(+0.97%)
Jan 04, 2019 3.050 3.110 2.990 3.080 43,800 +0.01(+0.33%)
Jan 03, 2019 3.070 3.090 3.050 3.070 75,802 -0.03(-0.97%)
Jan 02, 2019 3.065 3.130 3.065 3.100 106,163 +0.08(+2.65%)
Dec 31, 2018 3.200 3.200 3.020 3.020 243,700 +0.02(+0.67%)
Dec 28, 2018 3.088 3.120 3.000 3.000 223,200 -0.03(-0.99%)
Dec 27, 2018 2.981 3.050 2.960 3.030 189,647 -0.05(-1.62%)
Dec 26, 2018 3.000 3.110 2.990 3.080 96,659 +0.07(+2.33%)
Dec 24, 2018 3.050 3.100 3.000 3.010 40,700 -0.01(-0.33%)
Dec 21, 2018 3.025 3.070 2.980 3.020 591,400 -0.04(-1.15%)
Dec 20, 2018 3.060 3.080 3.020 3.055 282,797 +0.00(+0.00%)
Dec 19, 2018 3.081 3.120 3.030 3.055 144,474 -0.01(-0.49%)
Dec 18, 2018 3.050 3.100 3.030 3.070 168,442 -0.06(-2.07%)
Dec 17, 2018 3.155 3.189 3.100 3.135 132,760 -0.01(-0.32%)
Dec 14, 2018 3.131 3.240 3.060 3.145 72,000 +0.00(+0.16%)
Dec 13, 2018 3.131 3.170 3.110 3.140 40,234 +0.04(+1.29%)
Dec 12, 2018 3.081 3.170 3.000 3.100 197,835 +0.10(+3.16%)
Dec 11, 2018 3.015 3.030 2.980 3.005 305,353 -0.02(-0.50%)
Dec 10, 2018 3.021 3.050 2.990 3.020 145,316 -0.09(-2.89%)
Dec 07, 2018 3.140 3.190 3.060 3.110 137,700 +0.03(+0.97%)
Dec 06, 2018 3.060 3.120 2.970 3.080 119,657 -0.06(-1.91%)
Dec 04, 2018 3.170 3.300 3.120 3.140 67,700 -0.11(-3.38%)
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.