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 (%)
Jul 31, 2019 2.439 2.456 2.410 2.410 82,021 -0.01(-0.41%)
Jul 30, 2019 2.400 2.420 2.400 2.420 74,382 -0.05(-2.02%)
Jul 29, 2019 2.460 2.480 2.460 2.470 51,006 +0.02(+0.82%)
Jul 26, 2019 2.440 2.455 2.430 2.450 81,200 +0.06(+2.51%)
Jul 25, 2019 2.413 2.420 2.390 2.390 85,950 -0.01(-0.42%)
Jul 24, 2019 2.410 2.424 2.400 2.400 118,552 +0.00(+0.00%)
Jul 23, 2019 2.390 2.410 2.370 2.400 171,530 -0.01(-0.41%)
Jul 22, 2019 2.430 2.440 2.410 2.410 32,137 -0.01(-0.62%)
Jul 19, 2019 2.420 2.437 2.400 2.425 8,800 -0.03(-1.02%)
Jul 18, 2019 2.440 2.480 2.440 2.450 185,184 +0.06(+2.51%)
Jul 17, 2019 2.409 2.420 2.390 2.390 55,539 -0.02(-0.83%)
Jul 16, 2019 2.430 2.440 2.410 2.410 183,991 -0.05(-2.03%)
Jul 15, 2019 2.470 2.470 2.440 2.460 68,682 +0.03(+1.23%)
Jul 12, 2019 2.450 2.450 2.430 2.430 79,500 -0.03(-1.22%)
Jul 11, 2019 2.460 2.503 2.440 2.460 64,602 +0.01(+0.41%)
Jul 10, 2019 2.440 2.480 2.440 2.450 250,130 +0.02(+0.82%)
Jul 09, 2019 2.438 2.460 2.430 2.430 2,132,688 +0.00(+0.00%)
Jul 08, 2019 2.431 2.449 2.430 2.430 37,498 -0.01(-0.61%)
Jul 05, 2019 2.440 2.449 2.430 2.445 45,200 -0.07(-2.78%)
Jul 03, 2019 2.510 2.520 2.510 2.515 47,300 +0.04(+1.82%)
Jul 02, 2019 2.450 2.525 2.450 2.470 270,881 +0.03(+1.02%)
Jul 01, 2019 2.450 2.460 2.430 2.445 88,234 +0.00(+0.20%)
Jun 28, 2019 2.480 2.480 2.440 2.440 79,300 +0.03(+1.24%)
Jun 27, 2019 2.440 2.450 2.410 2.410 32,571 +0.01(+0.42%)
Jun 26, 2019 2.410 2.433 2.400 2.400 67,349 -0.04(-1.64%)
Jun 25, 2019 2.460 2.470 2.430 2.440 111,247 -0.04(-1.41%)
Jun 24, 2019 2.500 2.500 2.470 2.475 102,743 -0.04(-1.79%)
Jun 21, 2019 2.510 2.540 2.500 2.520 43,200 -0.04(-1.56%)
Jun 20, 2019 2.592 2.605 2.560 2.560 7,193 -0.10(-3.76%)
Jun 19, 2019 2.640 2.660 2.640 2.660 31,190 +0.02(+0.76%)
Jun 18, 2019 2.690 2.720 2.640 2.640 116,999 +0.08(+3.13%)
Jun 17, 2019 2.580 2.590 2.560 2.560 53,981 -0.02(-0.78%)
Jun 14, 2019 2.610 2.610 2.580 2.580 34,700 -0.05(-1.90%)
Jun 13, 2019 2.630 2.710 2.630 2.630 451,169 -0.07(-2.59%)
Jun 12, 2019 2.685 2.710 2.685 2.700 389,341 -0.09(-3.23%)
Jun 11, 2019 2.770 2.800 2.740 2.790 38,958 -0.02(-0.53%)
Jun 10, 2019 2.810 2.820 2.790 2.805 13,198 -0.01(-0.53%)
Jun 07, 2019 2.804 2.820 2.800 2.820 21,700 +0.09(+3.45%)
Jun 06, 2019 2.740 2.750 2.710 2.726 8,764 -0.06(-2.12%)
Jun 05, 2019 2.785 2.810 2.760 2.785 19,128 +0.03(+1.16%)
Jun 04, 2019 2.745 2.790 2.740 2.753 68,342 -0.06(-2.03%)
Jun 03, 2019 2.770 2.810 2.770 2.810 18,642 +0.05(+1.81%)
May 31, 2019 2.740 2.770 2.710 2.760 42,000 +0.09(+3.37%)
May 30, 2019 2.681 2.690 2.670 2.670 31,392 -0.04(-1.29%)
May 29, 2019 2.701 2.710 2.680 2.705 97,700 +0.08(+3.05%)
May 28, 2019 2.650 2.650 2.610 2.625 7,254 -0.02(-0.94%)
May 24, 2019 2.640 2.680 2.640 2.650 18,600 -0.01(-0.38%)
May 23, 2019 2.634 2.660 2.630 2.660 42,275 -0.03(-1.12%)
May 22, 2019 2.680 2.710 2.680 2.690 78,283 -0.04(-1.28%)
May 21, 2019 2.710 2.730 2.708 2.725 90,120 +0.02(+0.74%)
May 20, 2019 2.710 2.720 2.660 2.705 82,331 -0.09(-3.39%)
May 17, 2019 2.810 2.810 2.775 2.800 64,800 +0.00(+0.00%)
May 16, 2019 2.830 2.830 2.780 2.800 108,853 -0.07(-2.41%)
May 15, 2019 2.802 2.870 2.710 2.869 145,518 +0.13(+4.71%)
May 14, 2019 2.750 2.810 2.730 2.740 81,887 +0.04(+1.48%)
May 13, 2019 2.670 2.700 2.670 2.700 60,045 -0.02(-0.74%)
May 10, 2019 2.710 2.720 2.690 2.720 20,700 +0.02(+0.55%)
May 09, 2019 2.690 2.720 2.680 2.705 219,736 -0.00(-0.18%)
May 08, 2019 2.730 2.740 2.700 2.710 263,542 -0.04(-1.63%)
May 07, 2019 2.750 2.780 2.740 2.755 109,069 +0.02(+0.92%)
May 06, 2019 2.693 2.740 2.690 2.730 45,039 -0.01(-0.36%)
May 03, 2019 2.735 2.750 2.730 2.740 229,900 -0.01(-0.36%)
May 02, 2019 2.770 2.790 2.750 2.750 6,979 -0.08(-2.83%)
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.