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, 2014 7.860 7.900 7.840 7.850 35,059 +0.07(+0.90%)
Mar 28, 2014 7.680 7.790 7.680 7.780 0 +0.07(+0.91%)
Mar 27, 2014 7.650 7.710 7.650 7.710 43,945 +0.01(+0.13%)
Mar 26, 2014 7.710 7.760 7.700 7.700 111,308 -0.04(-0.52%)
Mar 25, 2014 7.760 7.790 7.650 7.740 113,565 -0.03(-0.39%)
Mar 24, 2014 7.760 7.807 7.650 7.770 33,959 -0.05(-0.64%)
Mar 21, 2014 7.840 7.890 7.780 7.820 39,459 +0.01(+0.13%)
Mar 20, 2014 7.800 7.820 7.750 7.810 42,370 +0.00(+0.00%)
Mar 19, 2014 7.940 7.950 7.770 7.810 34,756 -0.15(-1.88%)
Mar 18, 2014 7.950 8.030 7.890 7.960 30,787 +0.08(+1.02%)
Mar 17, 2014 7.870 7.930 7.850 7.880 22,322 +0.04(+0.51%)
Mar 14, 2014 7.700 7.850 7.700 7.840 0 +0.08(+1.03%)
Mar 13, 2014 7.930 7.960 7.750 7.760 25,297 -0.15(-1.90%)
Mar 12, 2014 7.920 7.950 7.860 7.910 47,570 -0.03(-0.38%)
Mar 11, 2014 7.960 8.030 7.940 7.940 91,305 +0.00(+0.00%)
Mar 10, 2014 7.930 7.970 7.880 7.940 18,558 +0.05(+0.63%)
Mar 07, 2014 7.870 7.900 7.820 7.890 0 +0.01(+0.13%)
Mar 06, 2014 7.880 7.930 7.880 7.880 66,212 +0.01(+0.13%)
Mar 05, 2014 7.810 7.890 7.810 7.870 30,328 +0.02(+0.25%)
Mar 04, 2014 7.800 7.850 7.800 7.850 29,788 +0.05(+0.64%)
Mar 03, 2014 7.782 7.820 7.760 7.800 28,145 -0.12(-1.52%)
Feb 28, 2014 7.811 7.930 7.800 7.920 0 +0.24(+3.13%)
Feb 27, 2014 7.650 7.730 7.650 7.680 31,086 +0.06(+0.79%)
Feb 26, 2014 7.660 7.690 7.590 7.620 41,819 -0.22(-2.81%)
Feb 25, 2014 7.820 7.870 7.780 7.840 34,429 +0.00(+0.00%)
Feb 24, 2014 7.800 7.850 7.780 7.840 25,234 +0.06(+0.77%)
Feb 21, 2014 7.740 7.790 7.740 7.780 0 +0.07(+0.91%)
Feb 20, 2014 7.660 7.740 7.650 7.710 24,952 +0.08(+1.05%)
Feb 19, 2014 7.630 7.680 7.590 7.630 41,356 +0.00(+0.00%)
Feb 18, 2014 7.580 7.640 7.580 7.630 28,542 +0.03(+0.39%)
Feb 14, 2014 7.600 7.600 7.600 0 +0.19(+2.56%)
Feb 13, 2014 7.360 7.440 7.350 7.410 43,527 +0.36(+5.11%)
Feb 12, 2014 7.100 7.100 7.020 7.050 27,322 -0.02(-0.28%)
Feb 11, 2014 6.980 7.070 6.980 7.070 35,255 +0.09(+1.29%)
Feb 10, 2014 6.960 6.990 6.940 6.980 23,557 -0.03(-0.43%)
Feb 07, 2014 6.910 7.010 6.900 7.010 0 +0.14(+2.04%)
Feb 06, 2014 6.840 6.900 6.820 6.870 27,731 +0.18(+2.69%)
Feb 05, 2014 6.660 6.720 6.660 6.690 48,224 +0.00(+0.00%)
Feb 04, 2014 6.710 6.750 6.670 6.690 29,177 +0.00(+0.00%)
Feb 03, 2014 6.720 6.750 6.660 6.690 21,753 -0.04(-0.59%)
Jan 31, 2014 6.660 6.780 6.660 6.730 0 -0.06(-0.88%)
Jan 30, 2014 6.820 6.840 6.780 6.790 35,491 +0.08(+1.19%)
Jan 29, 2014 6.680 6.790 6.680 6.710 20,281 -0.03(-0.45%)
Jan 28, 2014 6.720 6.790 6.720 6.740 21,823 +0.02(+0.30%)
Jan 27, 2014 6.777 6.777 6.700 6.720 40,415 -0.18(-2.61%)
Jan 24, 2014 6.940 6.940 6.870 6.900 0 -0.09(-1.29%)
Jan 23, 2014 7.010 7.030 6.950 6.990 422,869 +0.08(+1.16%)
Jan 22, 2014 7.010 7.010 6.890 6.910 120,705 -0.04(-0.58%)
Jan 21, 2014 6.930 6.950 6.890 6.950 47,175 +0.14(+2.06%)
Jan 17, 2014 6.810 6.810 6.810 0 -0.07(-1.02%)
Jan 16, 2014 6.910 6.940 6.830 6.880 22,101 +0.00(+0.00%)
Jan 15, 2014 6.790 6.890 6.780 6.880 30,280 +0.02(+0.29%)
Jan 14, 2014 6.790 6.870 6.770 6.860 26,969 +0.09(+1.33%)
Jan 13, 2014 6.780 6.820 6.760 6.770 137,652 -0.17(-2.45%)
Jan 10, 2014 6.890 6.980 6.890 6.940 32,312 +0.06(+0.87%)
Jan 09, 2014 6.880 6.920 6.830 6.880 25,644 -0.03(-0.43%)
Jan 08, 2014 6.880 6.960 6.880 6.910 31,826 -0.08(-1.14%)
Jan 07, 2014 6.950 7.000 6.910 6.990 34,936 +0.07(+1.01%)
Jan 06, 2014 6.920 6.920 6.880 6.920 29,928 -0.02(-0.29%)
Jan 03, 2014 6.930 6.980 6.900 6.940 0 +0.06(+0.87%)
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.