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 30, 2013 5.560 5.590 5.540 5.590 18,783 -0.05(-0.89%)
Aug 29, 2013 5.640 5.680 5.600 5.640 19,453 -0.04(-0.70%)
Aug 28, 2013 5.600 5.690 5.600 5.680 19,226 +0.06(+1.07%)
Aug 27, 2013 5.610 5.630 5.580 5.620 28,066 -0.10(-1.75%)
Aug 26, 2013 5.700 5.730 5.690 5.720 27,263 -0.03(-0.52%)
Aug 23, 2013 5.730 5.750 5.710 5.750 27,847 +0.03(+0.52%)
Aug 22, 2013 5.720 5.750 5.710 5.720 34,765 +0.03(+0.53%)
Aug 21, 2013 5.680 5.720 5.640 5.690 12,949 -0.01(-0.18%)
Aug 20, 2013 5.660 5.710 5.650 5.700 23,465 -0.07(-1.21%)
Aug 19, 2013 5.780 5.810 5.750 5.770 22,469 -0.05(-0.86%)
Aug 16, 2013 5.800 5.820 5.770 5.820 21,194 +0.07(+1.22%)
Aug 15, 2013 5.690 5.790 5.680 5.750 45,191 +0.01(+0.17%)
Aug 14, 2013 5.730 5.780 5.720 5.740 23,982 -0.05(-0.86%)
Aug 13, 2013 5.760 5.830 5.760 5.790 102,182 -0.04(-0.69%)
Aug 12, 2013 5.770 5.840 5.770 5.830 13,804 +0.02(+0.34%)
Aug 09, 2013 5.800 5.820 5.760 5.810 22,106 -0.12(-1.94%)
Aug 08, 2013 5.870 5.940 5.860 5.925 20,272 +0.02(+0.42%)
Aug 07, 2013 5.830 5.900 5.830 5.900 24,365 +0.13(+2.25%)
Aug 06, 2013 5.760 5.800 5.710 5.770 20,998 -0.01(-0.17%)
Aug 05, 2013 5.830 5.830 5.760 5.780 778,165 -0.16(-2.69%)
Aug 02, 2013 5.910 5.950 5.910 5.940 19,957 +0.05(+0.85%)
Aug 01, 2013 5.900 5.920 5.870 5.890 23,679 +0.04(+0.68%)
Jul 31, 2013 5.800 5.850 5.780 5.850 48,828 +0.14(+2.45%)
Jul 30, 2013 5.690 5.720 5.640 5.710 47,338 +0.41(+7.74%)
Jul 29, 2013 5.300 5.330 5.270 5.300 42,032 -0.03(-0.56%)
Jul 26, 2013 5.389 5.389 5.320 5.330 23,952 -0.04(-0.74%)
Jul 25, 2013 5.330 5.389 5.310 5.370 91,139 +0.06(+1.13%)
Jul 24, 2013 5.330 5.360 5.300 5.310 43,950 +0.01(+0.19%)
Jul 23, 2013 5.300 5.310 5.270 5.300 26,521 +0.02(+0.38%)
Jul 22, 2013 5.270 5.289 5.260 5.280 22,892 +0.05(+0.94%)
Jul 19, 2013 5.229 5.270 5.220 5.231 27,697 -0.01(-0.17%)
Jul 18, 2013 5.180 5.240 5.150 5.240 29,985 +0.09(+1.75%)
Jul 17, 2013 5.190 5.200 5.120 5.150 37,017 -0.05(-0.96%)
Jul 16, 2013 5.180 5.220 5.170 5.200 24,951 +0.06(+1.17%)
Jul 15, 2013 5.090 5.140 5.090 5.140 35,846 -0.01(-0.19%)
Jul 12, 2013 5.120 5.150 5.120 5.150 51,159 +0.03(+0.55%)
Jul 11, 2013 5.080 5.150 5.050 5.122 45,474 +0.06(+1.23%)
Jul 10, 2013 5.010 5.080 5.000 5.060 376,533 +0.14(+2.85%)
Jul 09, 2013 4.890 4.930 4.550 4.920 1,330,957 +0.37(+8.13%)
Jul 08, 2013 4.550 4.550 4.500 4.550 21,046 +0.01(+0.22%)
Jul 05, 2013 4.520 4.550 4.490 4.540 28,025 +0.02(+0.44%)
Jul 03, 2013 4.450 4.520 4.430 4.520 49,169 +0.02(+0.44%)
Jul 02, 2013 4.550 4.580 4.470 4.500 223,233 -0.05(-1.10%)
Jul 01, 2013 4.580 4.600 4.540 4.550 32,698 -0.03(-0.66%)
Jun 28, 2013 4.550 4.630 4.550 4.580 65,814 +0.06(+1.33%)
Jun 26, 2013 4.490 4.530 4.470 4.520 28,743 +0.05(+1.12%)
Jun 25, 2013 4.440 4.470 4.420 4.470 28,628 +0.02(+0.45%)
Jun 24, 2013 4.460 4.490 4.420 4.450 68,384 -0.10(-2.20%)
Jun 21, 2013 4.550 4.550 4.500 4.550 38,398 +0.01(+0.22%)
Jun 20, 2013 4.580 4.630 4.530 4.540 31,679 -0.21(-4.42%)
Jun 19, 2013 4.790 4.830 4.730 4.750 89,555 -0.11(-2.26%)
Jun 18, 2013 4.820 4.900 4.820 4.860 48,682 +0.04(+0.83%)
Jun 17, 2013 4.860 4.870 4.820 4.820 58,226 +0.01(+0.21%)
Jun 14, 2013 4.820 4.840 4.810 4.810 47,065 -0.07(-1.43%)
Jun 13, 2013 4.790 4.890 4.770 4.880 36,157 +0.16(+3.39%)
Jun 12, 2013 4.720 4.770 4.680 4.720 33,747 -0.03(-0.63%)
Jun 11, 2013 4.700 4.770 4.680 4.750 25,850 +0.05(+1.06%)
Jun 10, 2013 4.640 4.700 4.640 4.700 84,889 -0.07(-1.47%)
Jun 07, 2013 4.740 4.770 4.670 4.770 45,415 +0.02(+0.42%)
Jun 06, 2013 4.690 4.750 4.670 4.750 52,840 +0.19(+4.17%)
Jun 05, 2013 4.710 4.720 4.550 4.560 45,701 +0.05(+1.11%)
Jun 04, 2013 4.610 4.670 4.480 4.510 1,631,148 +0.00(+0.00%)
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.