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 (%)
Aug 31, 2010 7.880 7.990 7.850 7.880 97,940 -0.17(-2.11%)
Aug 30, 2010 8.040 8.100 8.000 8.050 34,296 -0.12(-1.47%)
Aug 27, 2010 8.070 8.170 7.960 8.170 31,713 +0.23(+2.90%)
Aug 26, 2010 7.940 8.050 7.940 7.940 21,813 -0.01(-0.13%)
Aug 25, 2010 7.840 7.970 7.840 7.950 34,405 -0.01(-0.13%)
Aug 24, 2010 7.920 8.040 7.870 7.960 59,537 -0.04(-0.50%)
Aug 23, 2010 8.000 8.110 7.980 8.000 65,166 -0.12(-1.48%)
Aug 20, 2010 8.000 8.120 8.000 8.120 29,360 -0.11(-1.34%)
Aug 19, 2010 8.360 8.370 8.170 8.230 24,826 -0.26(-3.06%)
Aug 18, 2010 8.540 8.550 8.450 8.490 94,880 -0.17(-1.96%)
Aug 17, 2010 8.570 8.680 8.560 8.660 46,519 +0.29(+3.46%)
Aug 16, 2010 8.380 8.470 8.360 8.370 24,957 -0.09(-1.06%)
Aug 13, 2010 8.440 8.550 8.430 8.460 19,744 -0.03(-0.35%)
Aug 12, 2010 8.450 8.560 8.450 8.490 25,320 -0.13(-1.51%)
Aug 11, 2010 8.650 8.740 8.560 8.620 24,800 -0.28(-3.15%)
Aug 10, 2010 8.830 8.970 8.780 8.900 24,929 -0.10(-1.11%)
Aug 09, 2010 9.010 9.050 8.960 9.000 32,316 -0.06(-0.66%)
Aug 06, 2010 9.010 9.090 8.960 9.060 14,754 -0.05(-0.55%)
Aug 05, 2010 9.140 9.150 9.050 9.110 22,008 -0.05(-0.55%)
Aug 04, 2010 9.130 9.250 9.130 9.160 58,884 +0.41(+4.69%)
Aug 03, 2010 8.700 8.810 8.600 8.750 50,445 +0.04(+0.46%)
Aug 02, 2010 8.570 8.790 8.570 8.710 86,262 +0.26(+3.08%)
Jul 30, 2010 8.420 8.570 8.370 8.450 37,847 +0.10(+1.20%)
Jul 29, 2010 8.460 8.540 8.340 8.350 37,404 +0.03(+0.36%)
Jul 28, 2010 8.310 8.420 8.310 8.320 60,538 -0.04(-0.48%)
Jul 27, 2010 8.360 8.380 8.280 8.360 19,062 +0.14(+1.70%)
Jul 26, 2010 8.080 8.220 8.060 8.220 88,836 +0.01(+0.12%)
Jul 23, 2010 8.060 8.210 8.020 8.210 29,491 +0.23(+2.88%)
Jul 22, 2010 7.830 8.050 7.830 7.980 56,840 +0.30(+3.91%)
Jul 21, 2010 7.800 7.830 7.660 7.680 50,651 -0.19(-2.41%)
Jul 20, 2010 7.760 7.900 7.760 7.870 86,114 -0.04(-0.51%)
Jul 19, 2010 7.850 7.930 7.840 7.910 59,933 +0.15(+1.93%)
Jul 16, 2010 7.910 7.910 7.760 7.760 55,670 -0.32(-3.96%)
Jul 15, 2010 8.030 8.130 8.020 8.080 18,629 +0.10(+1.25%)
Jul 14, 2010 7.960 8.080 7.960 7.980 27,825 -0.05(-0.62%)
Jul 13, 2010 7.850 8.050 7.850 8.030 29,138 +0.24(+3.08%)
Jul 12, 2010 7.750 7.840 7.750 7.790 24,682 -0.01(-0.13%)
Jul 09, 2010 7.810 7.840 7.760 7.800 98,425 -0.17(-2.13%)
Jul 08, 2010 7.890 7.970 7.840 7.970 15,214 +0.07(+0.89%)
Jul 07, 2010 7.750 7.930 7.730 7.900 30,502 +0.26(+3.40%)
Jul 06, 2010 7.750 7.810 7.630 7.640 48,558 -0.03(-0.39%)
Jul 02, 2010 7.690 7.750 7.600 7.670 87,689 -0.12(-1.54%)
Jul 01, 2010 7.560 7.790 7.560 7.790 137,612 +0.22(+2.91%)
Jun 30, 2010 7.530 7.750 7.530 7.570 64,680 -0.04(-0.53%)
Jun 29, 2010 7.650 7.660 7.550 7.610 44,942 -0.53(-6.51%)
Jun 25, 2010 8.040 8.180 7.990 8.140 28,512 -0.22(-2.63%)
Jun 24, 2010 8.360 8.440 8.290 8.360 35,715 -0.24(-2.79%)
Jun 23, 2010 8.570 8.680 8.480 8.600 20,259 -0.09(-1.04%)
Jun 22, 2010 8.660 8.800 8.660 8.690 42,528 -0.12(-1.36%)
Jun 21, 2010 8.900 8.920 8.760 8.810 19,893 -0.01(-0.11%)
Jun 18, 2010 8.730 8.870 8.730 8.820 21,083 +0.01(+0.11%)
Jun 17, 2010 8.750 8.810 8.680 8.810 26,179 +0.11(+1.26%)
Jun 16, 2010 8.580 8.750 8.580 8.700 22,851 +0.06(+0.69%)
Jun 15, 2010 8.520 8.640 8.480 8.640 61,391 +0.34(+4.10%)
Jun 14, 2010 8.330 8.460 8.300 8.300 26,958 +0.09(+1.10%)
Jun 11, 2010 8.070 8.250 8.070 8.210 27,477 +0.03(+0.37%)
Jun 10, 2010 8.050 8.200 8.050 8.180 28,265 +0.22(+2.76%)
Jun 09, 2010 8.010 8.140 7.960 7.960 38,515 -0.05(-0.62%)
Jun 08, 2010 7.940 8.060 7.920 8.010 58,695 -0.20(-2.44%)
Jun 07, 2010 8.310 8.400 8.210 8.210 184,615 -0.01(-0.12%)
Jun 04, 2010 8.520 8.570 8.220 8.220 83,240 -0.53(-6.06%)
Jun 03, 2010 8.860 8.870 8.720 8.750 59,727 -0.07(-0.79%)
Jun 02, 2010 8.610 8.820 8.560 8.820 40,628 +0.12(+1.38%)
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.