Skip to main content
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 (%)
May 31, 2012 3.650 3.680 3.600 3.640 1,101,557 +0.01(+0.28%)
May 30, 2012 3.640 3.670 3.610 3.630 364,267 -0.05(-1.36%)
May 29, 2012 3.850 3.850 3.640 3.680 375,582 -0.20(-5.15%)
May 25, 2012 3.870 3.930 3.870 3.880 449,946 +0.03(+0.78%)
May 24, 2012 3.880 3.920 3.800 3.850 451,615 +0.05(+1.32%)
May 23, 2012 3.850 3.850 3.750 3.800 488,873 -0.09(-2.31%)
May 22, 2012 3.920 3.990 3.870 3.890 1,045,531 +0.01(+0.26%)
May 21, 2012 3.790 3.880 3.790 3.880 523,490 +0.00(+0.00%)
May 18, 2012 3.870 3.910 3.850 3.880 386,418 +0.09(+2.37%)
May 17, 2012 3.810 3.830 3.780 3.790 364,451 -0.14(-3.56%)
May 16, 2012 3.940 3.950 3.910 3.930 303,654 +0.05(+1.29%)
May 15, 2012 3.950 3.973 3.880 3.880 594,304 -0.13(-3.24%)
May 14, 2012 4.000 4.030 3.990 4.010 648,308 -0.11(-2.67%)
May 11, 2012 4.070 4.150 4.070 4.120 625,416 -0.03(-0.72%)
May 10, 2012 4.170 4.240 4.140 4.150 487,372 +0.10(+2.47%)
May 09, 2012 3.980 4.080 3.970 4.050 352,259 -0.08(-1.94%)
May 08, 2012 4.130 4.140 4.040 4.130 1,716,159 -0.10(-2.36%)
May 07, 2012 4.180 4.240 4.160 4.230 522,684 +0.05(+1.20%)
May 04, 2012 4.220 4.250 4.180 4.180 451,322 -0.02(-0.48%)
May 03, 2012 4.230 4.270 4.190 4.200 719,683 +0.09(+2.19%)
May 02, 2012 4.120 4.160 4.100 4.110 509,921 -0.06(-1.44%)
May 01, 2012 4.110 4.180 4.110 4.170 545,545 +0.06(+1.46%)
Apr 30, 2012 4.160 4.190 4.090 4.110 437,293 -0.07(-1.67%)
Apr 27, 2012 4.210 4.230 4.180 4.180 352,301 +0.02(+0.48%)
Apr 26, 2012 4.160 4.190 4.150 4.160 1,419,236 -0.04(-0.95%)
Apr 25, 2012 4.160 4.230 4.150 4.200 516,957 +0.23(+5.79%)
Apr 24, 2012 3.920 4.040 3.920 3.970 444,034 +0.03(+0.76%)
Apr 23, 2012 3.900 3.950 3.890 3.940 147,028 +0.01(+0.25%)
Apr 20, 2012 3.920 3.990 3.910 3.930 859,837 +0.00(+0.00%)
Apr 19, 2012 3.990 4.000 3.910 3.930 325,049 -0.04(-1.01%)
Apr 18, 2012 4.010 4.050 3.950 3.970 608,533 -0.23(-5.48%)
Apr 17, 2012 4.230 4.250 4.190 4.200 336,529 +0.05(+1.20%)
Apr 16, 2012 4.160 4.180 4.120 4.150 252,766 +0.04(+0.97%)
Apr 13, 2012 4.220 4.260 4.110 4.110 382,420 -0.20(-4.64%)
Apr 12, 2012 4.210 4.340 4.210 4.310 234,109 +0.02(+0.47%)
Apr 11, 2012 4.350 4.360 4.280 4.290 566,362 +0.06(+1.42%)
Apr 10, 2012 4.280 4.330 4.170 4.230 623,079 -0.02(-0.47%)
Apr 09, 2012 4.150 4.250 4.100 4.250 635,235 +0.03(+0.71%)
Apr 05, 2012 4.310 4.390 4.160 4.220 394,677 -0.23(-5.17%)
Apr 04, 2012 4.460 4.490 4.420 4.450 273,209 -0.15(-3.26%)
Apr 03, 2012 4.670 4.690 4.570 4.600 262,347 +0.12(+2.68%)
Apr 02, 2012 4.430 4.530 4.430 4.480 233,970 -0.01(-0.22%)
Mar 30, 2012 4.500 4.530 4.480 4.490 294,219 -0.03(-0.66%)
Mar 29, 2012 4.490 4.530 4.470 4.520 172,950 -0.02(-0.44%)
Mar 28, 2012 4.690 4.690 4.530 4.540 457,050 -0.16(-3.40%)
Mar 27, 2012 4.710 4.750 4.700 4.700 192,274 +0.00(+0.00%)
Mar 26, 2012 4.670 4.750 4.670 4.700 338,608 +0.01(+0.21%)
Mar 23, 2012 4.670 4.720 4.650 4.690 235,502 +0.04(+0.86%)
Mar 22, 2012 4.690 4.720 4.640 4.650 332,498 -0.13(-2.72%)
Mar 21, 2012 4.810 4.828 4.760 4.780 1,981,698 -0.10(-2.05%)
Mar 20, 2012 4.870 4.940 4.850 4.880 164,705 -0.04(-0.81%)
Mar 19, 2012 4.910 4.970 4.900 4.920 213,169 +0.08(+1.65%)
Mar 16, 2012 4.840 4.890 4.750 4.840 652,587 +0.07(+1.47%)
Mar 15, 2012 4.750 4.780 4.740 4.770 250,063 +0.00(+0.00%)
Mar 14, 2012 4.810 4.840 4.750 4.770 148,438 -0.09(-1.85%)
Mar 13, 2012 4.790 4.900 4.790 4.860 34,582 +0.11(+2.32%)
Mar 12, 2012 4.750 4.780 4.710 4.750 36,109 -0.06(-1.25%)
Mar 09, 2012 4.740 4.830 4.740 4.810 38,676 -0.04(-0.82%)
Mar 08, 2012 4.800 4.880 4.770 4.850 62,702 +0.06(+1.25%)
Mar 07, 2012 4.710 4.790 4.690 4.790 81,300 -0.02(-0.42%)
Mar 06, 2012 4.860 4.900 4.800 4.810 76,508 -0.28(-5.50%)
Mar 05, 2012 5.080 5.100 5.050 5.090 43,790 -0.01(-0.20%)
Mar 02, 2012 5.140 5.180 5.100 5.100 193,156 +0.08(+1.59%)
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.