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 (%)
Sep 30, 2011 5.740 5.860 5.740 5.740 49,961 -0.18(-3.04%)
Sep 29, 2011 5.960 6.000 5.850 5.920 95,602 +0.15(+2.60%)
Sep 28, 2011 5.830 5.940 5.770 5.770 180,291 +0.01(+0.17%)
Sep 27, 2011 5.780 5.900 5.720 5.760 127,885 +0.24(+4.35%)
Sep 26, 2011 5.390 5.520 5.310 5.520 99,078 +0.21(+3.95%)
Sep 23, 2011 5.200 5.360 5.200 5.310 64,251 +0.04(+0.76%)
Sep 22, 2011 5.340 5.410 5.220 5.270 76,855 -0.26(-4.70%)
Sep 21, 2011 5.730 5.760 5.530 5.530 91,501 -0.15(-2.64%)
Sep 20, 2011 5.620 5.730 5.610 5.680 151,768 +0.09(+1.61%)
Sep 19, 2011 5.520 5.640 5.480 5.590 62,188 -0.20(-3.45%)
Sep 16, 2011 5.840 5.860 5.760 5.790 38,079 +0.12(+2.12%)
Sep 15, 2011 5.730 5.730 5.590 5.670 67,145 +0.17(+3.09%)
Sep 14, 2011 5.370 5.570 5.320 5.500 2,200,335 +0.21(+3.97%)
Sep 13, 2011 5.200 5.360 5.200 5.290 100,955 +0.11(+2.12%)
Sep 12, 2011 5.110 5.180 5.040 5.180 449,381 -0.08(-1.52%)
Sep 09, 2011 5.320 5.360 5.190 5.260 43,830 -0.28(-5.05%)
Sep 08, 2011 5.560 5.650 5.500 5.540 43,522 -0.11(-1.95%)
Sep 07, 2011 5.590 5.690 5.580 5.650 124,465 +0.19(+3.48%)
Sep 06, 2011 5.490 5.675 5.410 5.460 238,341 -0.41(-6.98%)
Sep 02, 2011 5.920 5.950 5.860 5.870 75,773 -0.24(-3.93%)
Sep 01, 2011 6.230 6.230 6.070 6.110 74,682 +0.03(+0.49%)
Aug 31, 2011 6.050 6.140 6.050 6.080 30,974 +0.03(+0.50%)
Aug 30, 2011 5.990 6.080 5.960 6.050 351,640 -0.07(-1.14%)
Aug 29, 2011 6.120 6.190 5.980 6.120 40,994 +0.18(+3.03%)
Aug 26, 2011 5.770 5.990 5.760 5.940 49,629 +0.04(+0.68%)
Aug 25, 2011 6.070 6.089 5.880 5.900 964,610 -0.08(-1.34%)
Aug 24, 2011 6.040 6.060 5.930 5.980 54,557 -0.02(-0.33%)
Aug 23, 2011 5.900 6.010 5.860 6.000 54,735 +0.15(+2.56%)
Aug 22, 2011 6.030 6.030 5.840 5.850 418,844 +0.08(+1.39%)
Aug 19, 2011 5.750 5.910 5.720 5.770 121,867 +0.15(+2.67%)
Aug 18, 2011 5.770 5.770 5.590 5.620 69,926 -0.56(-9.06%)
Aug 17, 2011 6.130 6.220 6.120 6.180 75,765 +0.03(+0.49%)
Aug 16, 2011 6.090 6.200 6.080 6.150 86,212 -0.10(-1.60%)
Aug 15, 2011 6.170 6.310 6.170 6.250 66,501 +0.12(+1.96%)
Aug 12, 2011 5.990 6.160 5.980 6.130 47,468 +0.23(+3.90%)
Aug 11, 2011 5.600 5.960 5.600 5.900 88,119 +0.24(+4.24%)
Aug 10, 2011 5.930 5.970 5.640 5.660 111,389 -0.43(-7.06%)
Aug 09, 2011 5.950 6.100 5.670 6.090 130,647 -0.01(-0.16%)
Aug 08, 2011 6.310 6.350 6.080 6.100 131,347 -0.50(-7.58%)
Aug 05, 2011 6.630 6.670 6.360 6.600 62,711 +0.09(+1.38%)
Aug 04, 2011 6.840 6.860 6.510 6.510 65,017 -0.64(-8.95%)
Aug 03, 2011 7.160 7.180 7.080 7.150 80,767 +0.06(+0.85%)
Aug 02, 2011 7.150 7.230 7.050 7.090 125,598 -0.16(-2.21%)
Aug 01, 2011 7.510 7.510 7.200 7.250 30,451 -0.32(-4.23%)
Jul 29, 2011 7.520 7.660 7.460 7.570 52,639 +0.00(+0.00%)
Jul 28, 2011 7.580 7.740 7.570 7.570 41,587 -0.10(-1.30%)
Jul 27, 2011 7.750 7.750 7.640 7.670 53,669 -0.19(-2.42%)
Jul 26, 2011 7.870 7.940 7.860 7.860 54,503 +0.09(+1.16%)
Jul 25, 2011 7.770 7.780 7.720 7.770 60,573 -0.01(-0.13%)
Jul 22, 2011 7.750 7.780 7.740 7.780 37,263 +0.08(+1.04%)
Jul 21, 2011 7.600 7.700 7.600 7.700 51,982 +0.18(+2.39%)
Jul 20, 2011 7.450 7.520 7.410 7.520 163,055 +0.17(+2.31%)
Jul 19, 2011 7.280 7.360 7.280 7.350 76,665 +0.10(+1.38%)
Jul 18, 2011 7.250 7.270 7.190 7.250 75,418 -0.06(-0.82%)
Jul 15, 2011 7.330 7.350 7.280 7.310 45,093 -0.08(-1.08%)
Jul 14, 2011 7.510 7.520 7.360 7.390 47,577 -0.10(-1.32%)
Jul 13, 2011 7.430 7.530 7.410 7.489 217,006 +0.22(+3.01%)
Jul 12, 2011 7.200 7.390 7.200 7.270 43,272 -0.14(-1.89%)
Jul 11, 2011 7.420 7.420 7.350 7.410 214,068 -0.18(-2.37%)
Jul 08, 2011 7.650 7.650 7.570 7.590 39,641 -0.21(-2.69%)
Jul 07, 2011 7.780 7.950 7.780 7.800 37,171 +0.03(+0.39%)
Jul 06, 2011 7.740 7.780 7.700 7.770 47,409 -0.10(-1.27%)
Jul 05, 2011 7.890 7.930 7.820 7.870 31,083 -0.03(-0.38%)
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.