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 28, 2012 4.180 4.190 4.120 4.120 87,083 -0.16(-3.74%)
Sep 27, 2012 4.270 4.300 4.230 4.280 87,404 +0.06(+1.42%)
Sep 26, 2012 4.250 4.280 4.220 4.220 86,595 -0.15(-3.43%)
Sep 25, 2012 4.390 4.420 4.370 4.370 127,148 +0.01(+0.23%)
Sep 24, 2012 4.360 4.410 4.360 4.360 690,282 +0.00(+0.00%)
Sep 21, 2012 4.400 4.450 4.360 4.360 305,675 +0.03(+0.69%)
Sep 20, 2012 4.280 4.340 4.280 4.330 62,291 +0.01(+0.23%)
Sep 19, 2012 4.360 4.390 4.310 4.320 840,944 -0.05(-1.14%)
Sep 18, 2012 4.400 4.430 4.370 4.370 92,537 -0.10(-2.24%)
Sep 17, 2012 4.500 4.540 4.450 4.470 127,234 -0.05(-1.11%)
Sep 14, 2012 4.500 4.600 4.500 4.520 98,860 +0.01(+0.28%)
Sep 13, 2012 4.420 4.510 4.400 4.508 73,208 +0.06(+1.29%)
Sep 12, 2012 4.470 4.490 4.420 4.450 897,960 +0.05(+1.14%)
Sep 11, 2012 4.350 4.440 4.350 4.400 120,917 +0.13(+3.04%)
Sep 10, 2012 4.320 4.370 4.250 4.270 146,935 -0.06(-1.39%)
Sep 07, 2012 4.300 4.350 4.290 4.330 91,723 +0.17(+4.09%)
Sep 06, 2012 4.110 4.199 4.110 4.160 269,675 +0.14(+3.48%)
Sep 05, 2012 4.060 4.090 3.980 4.020 95,166 +0.00(+0.00%)
Sep 04, 2012 4.090 4.090 4.010 4.020 318,363 +0.01(+0.27%)
Aug 31, 2012 4.040 4.050 3.980 4.009 197,486 -0.01(-0.27%)
Aug 30, 2012 4.040 4.100 3.990 4.020 48,744 -0.03(-0.74%)
Aug 29, 2012 4.060 4.070 4.030 4.050 97,404 +0.03(+0.75%)
Aug 27, 2012 4.031 4.070 4.010 4.020 161,072 -0.01(-0.25%)
Aug 24, 2012 4.010 4.060 4.010 4.030 80,174 +0.00(+0.00%)
Aug 23, 2012 4.070 4.070 4.000 4.030 114,329 -0.07(-1.71%)
Aug 22, 2012 4.040 4.117 4.040 4.100 92,021 +0.06(+1.54%)
Aug 21, 2012 4.070 4.130 4.015 4.038 496,657 -0.00(-0.05%)
Aug 20, 2012 4.040 4.060 4.010 4.040 47,991 +0.01(+0.25%)
Aug 17, 2012 4.060 4.090 4.030 4.030 53,739 -0.08(-1.95%)
Aug 16, 2012 4.060 4.140 4.050 4.110 143,457 +0.13(+3.27%)
Aug 15, 2012 3.970 4.000 3.970 3.980 98,571 -0.01(-0.25%)
Aug 14, 2012 3.990 4.040 3.980 3.990 60,530 +0.00(+0.00%)
Aug 13, 2012 3.990 4.020 3.980 3.990 90,423 +0.01(+0.25%)
Aug 11, 2012 3.950 4.010 3.950 3.980 235,380 +0.00(+0.00%)
Aug 10, 2012 3.950 4.010 3.950 3.980 235,380 -0.03(-0.75%)
Aug 09, 2012 3.990 4.040 3.990 4.010 101,778 -0.06(-1.47%)
Aug 08, 2012 4.010 4.089 4.010 4.070 76,413 -0.01(-0.25%)
Aug 07, 2012 4.120 4.120 4.080 4.080 188,085 -0.02(-0.42%)
Aug 06, 2012 4.010 4.110 4.010 4.097 208,230 +0.06(+1.42%)
Aug 03, 2012 4.000 4.050 4.000 4.040 348,175 +0.18(+4.66%)
Aug 02, 2012 3.840 3.950 3.830 3.860 156,376 -0.18(-4.46%)
Aug 01, 2012 3.980 4.070 3.980 4.040 192,280 -0.03(-0.74%)
Jul 31, 2012 4.000 4.120 3.980 4.070 153,833 +0.12(+3.04%)
Jul 30, 2012 3.840 4.022 3.840 3.950 127,438 +0.02(+0.51%)
Jul 27, 2012 3.830 3.989 3.830 3.930 137,120 +0.08(+2.08%)
Jul 26, 2012 3.830 3.870 3.820 3.850 321,804 +0.22(+6.06%)
Jul 25, 2012 3.660 3.690 3.610 3.630 265,913 -0.01(-0.27%)
Jul 24, 2012 3.690 3.720 3.590 3.640 263,258 -0.16(-4.21%)
Jul 23, 2012 3.820 3.830 3.740 3.800 55,345 -0.12(-3.06%)
Jul 20, 2012 3.970 3.970 3.910 3.920 91,655 -0.27(-6.44%)
Jul 19, 2012 4.200 4.220 4.170 4.190 523,169 -0.07(-1.64%)
Jul 18, 2012 4.190 4.290 4.190 4.260 125,022 +0.06(+1.43%)
Jul 17, 2012 4.200 4.230 4.140 4.200 170,554 +0.09(+2.19%)
Jul 16, 2012 4.080 4.140 4.050 4.110 507,099 +0.05(+1.23%)
Jul 14, 2012 4.060 4.090 4.040 4.060 113,878 +0.00(+0.00%)
Jul 13, 2012 4.060 4.090 4.040 4.060 113,878 +0.04(+1.00%)
Jul 12, 2012 4.010 4.040 4.000 4.020 111,772 -0.05(-1.23%)
Jul 11, 2012 4.080 4.120 4.050 4.070 58,224 +0.02(+0.49%)
Jul 10, 2012 4.140 4.140 4.040 4.050 132,876 -0.05(-1.24%)
Jul 09, 2012 4.160 4.160 4.100 4.101 60,064 -0.03(-0.70%)
Jul 06, 2012 4.220 4.220 4.120 4.130 83,966 -0.11(-2.59%)
Jul 05, 2012 4.260 4.260 4.210 4.240 560,421 -0.07(-1.62%)
Jul 03, 2012 4.330 4.370 4.280 4.310 113,250 -0.12(-2.73%)
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.