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 (%)
Mar 31, 2011 8.260 8.320 8.250 8.260 42,406 -0.07(-0.84%)
Mar 30, 2011 8.330 8.330 8.330 8.330 51,960 +0.24(+2.97%)
Mar 29, 2011 8.050 8.150 8.000 8.090 89,987 +0.03(+0.37%)
Mar 28, 2011 7.990 8.100 7.990 8.060 53,129 -0.02(-0.25%)
Mar 25, 2011 8.000 8.120 8.000 8.080 62,024 -0.12(-1.46%)
Mar 24, 2011 8.110 8.210 8.080 8.200 415,661 +0.09(+1.11%)
Mar 23, 2011 8.070 8.110 8.000 8.110 327,375 +0.03(+0.37%)
Mar 22, 2011 8.060 8.170 8.010 8.080 291,540 -0.07(-0.86%)
Mar 21, 2011 8.090 8.200 8.090 8.150 112,840 +0.45(+5.84%)
Mar 18, 2011 7.840 7.840 7.700 7.700 252,386 -0.11(-1.41%)
Mar 17, 2011 7.720 7.820 7.710 7.810 90,571 +0.20(+2.63%)
Mar 16, 2011 7.880 7.950 7.570 7.610 154,447 -0.34(-4.28%)
Mar 15, 2011 7.660 8.120 7.660 7.950 40,432 -0.15(-1.85%)
Mar 14, 2011 8.060 8.140 8.040 8.100 69,380 -0.42(-4.93%)
Mar 11, 2011 8.440 8.540 8.440 8.520 57,686 +0.03(+0.35%)
Mar 10, 2011 8.500 8.570 8.470 8.490 56,315 -0.14(-1.62%)
Mar 09, 2011 8.670 8.690 8.610 8.630 75,496 -0.07(-0.80%)
Mar 08, 2011 8.610 8.730 8.580 8.700 94,128 +0.05(+0.58%)
Mar 07, 2011 8.770 8.790 8.620 8.650 65,356 -0.10(-1.14%)
Mar 04, 2011 8.810 8.820 8.670 8.750 64,675 -0.13(-1.46%)
Mar 03, 2011 8.800 8.880 8.770 8.880 95,188 +0.13(+1.49%)
Mar 02, 2011 8.720 8.820 8.720 8.750 120,479 +0.03(+0.34%)
Mar 01, 2011 8.840 8.850 8.720 8.720 74,786 -0.16(-1.80%)
Feb 28, 2011 8.920 8.950 8.840 8.880 69,658 +0.12(+1.37%)
Feb 25, 2011 8.680 8.770 8.680 8.760 70,214 +0.08(+0.92%)
Feb 24, 2011 8.590 8.730 8.590 8.680 57,553 +0.14(+1.64%)
Feb 23, 2011 8.560 8.640 8.500 8.540 55,060 -0.10(-1.16%)
Feb 22, 2011 8.700 8.740 8.590 8.640 89,876 -0.26(-2.92%)
Feb 18, 2011 8.780 8.900 8.780 8.900 69,496 +0.08(+0.91%)
Feb 17, 2011 8.710 8.900 8.710 8.820 48,036 +0.35(+4.13%)
Feb 16, 2011 8.400 8.550 8.400 8.470 82,489 +0.12(+1.44%)
Feb 15, 2011 8.400 8.410 8.340 8.350 61,862 -0.11(-1.30%)
Feb 14, 2011 8.430 8.480 8.352 8.460 178,536 +0.12(+1.44%)
Feb 11, 2011 8.350 8.400 8.280 8.340 235,683 -0.05(-0.60%)
Feb 10, 2011 8.410 8.450 8.340 8.390 228,418 -0.15(-1.76%)
Feb 09, 2011 8.460 8.540 8.404 8.540 162,793 +0.20(+2.40%)
Feb 08, 2011 8.350 8.400 8.300 8.340 334,285 -0.04(-0.48%)
Feb 07, 2011 8.350 8.410 8.300 8.380 378,398 -0.06(-0.71%)
Feb 04, 2011 8.430 8.440 8.320 8.440 156,583 -0.01(-0.12%)
Feb 03, 2011 8.460 8.510 8.390 8.450 99,944 -0.11(-1.29%)
Feb 02, 2011 8.600 8.620 8.480 8.560 117,813 -0.15(-1.72%)
Feb 01, 2011 8.610 8.730 8.580 8.710 120,470 -0.16(-1.80%)
Jan 31, 2011 8.850 8.870 8.770 8.870 170,330 +0.17(+1.95%)
Jan 28, 2011 8.830 8.850 8.640 8.700 101,648 -0.15(-1.69%)
Jan 27, 2011 8.840 8.910 8.770 8.850 126,072 +0.08(+0.91%)
Jan 26, 2011 8.740 8.800 8.690 8.770 168,693 -0.06(-0.68%)
Jan 25, 2011 8.770 8.830 8.710 8.830 79,779 +0.04(+0.46%)
Jan 24, 2011 8.670 8.830 8.670 8.790 204,009 +0.04(+0.46%)
Jan 21, 2011 8.700 8.760 8.600 8.750 85,990 -0.01(-0.11%)
Jan 20, 2011 8.690 8.810 8.640 8.760 98,289 +0.13(+1.51%)
Jan 19, 2011 8.720 8.730 8.620 8.630 123,439 -0.05(-0.58%)
Jan 18, 2011 8.610 8.740 8.610 8.680 113,775 +0.28(+3.33%)
Jan 14, 2011 8.300 8.440 8.260 8.400 108,293 +0.17(+2.07%)
Jan 13, 2011 8.240 8.350 8.210 8.230 89,207 +0.14(+1.73%)
Jan 12, 2011 7.970 8.090 7.970 8.090 71,317 +0.18(+2.28%)
Jan 11, 2011 7.730 7.950 7.730 7.910 85,069 -0.13(-1.62%)
Jan 10, 2011 7.920 8.040 7.900 8.040 158,066 -0.03(-0.37%)
Jan 07, 2011 8.110 8.120 7.970 8.070 122,954 -0.14(-1.71%)
Jan 06, 2011 8.160 8.260 8.100 8.210 211,213 -0.13(-1.56%)
Jan 05, 2011 8.260 8.350 8.220 8.340 298,353 -0.10(-1.18%)
Jan 04, 2011 8.440 8.500 8.380 8.440 195,911 +0.10(+1.20%)
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.