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 24, 2011 7.900 7.980 7.890 7.940 66,653 +0.09(+1.15%)
May 23, 2011 7.850 8.000 7.850 7.850 43,781 -0.23(-2.85%)
May 20, 2011 8.180 8.185 8.070 8.080 38,418 -0.27(-3.23%)
May 19, 2011 8.220 8.350 8.220 8.350 93,181 +0.21(+2.58%)
May 18, 2011 8.070 8.150 8.070 8.140 67,458 +0.06(+0.74%)
May 17, 2011 8.000 8.090 7.970 8.080 100,155 -0.05(-0.62%)
May 16, 2011 8.120 8.210 8.110 8.130 137,610 -0.10(-1.22%)
May 13, 2011 8.260 8.300 8.170 8.230 34,405 +0.04(+0.49%)
May 12, 2011 8.110 8.210 8.080 8.190 56,822 +0.12(+1.49%)
May 11, 2011 8.120 8.200 8.050 8.070 30,408 -0.13(-1.59%)
May 10, 2011 8.130 8.200 8.110 8.200 219,486 +0.14(+1.74%)
May 09, 2011 8.020 8.060 7.970 8.060 55,811 -0.05(-0.62%)
May 06, 2011 8.200 8.240 8.060 8.110 103,913 -0.07(-0.86%)
May 05, 2011 8.190 8.250 8.130 8.180 78,284 -0.13(-1.56%)
May 04, 2011 8.420 8.420 8.270 8.310 56,672 -0.13(-1.54%)
May 03, 2011 8.430 8.530 8.400 8.440 79,106 +0.01(+0.12%)
May 02, 2011 8.430 8.470 8.430 8.430 49,342 +0.00(+0.00%)
Apr 29, 2011 8.410 8.460 8.380 8.430 120,366 -0.04(-0.47%)
Apr 28, 2011 8.430 8.500 8.400 8.470 70,542 +0.04(+0.47%)
Apr 27, 2011 8.300 8.430 8.260 8.430 52,990 +0.21(+2.55%)
Apr 26, 2011 8.190 8.260 8.170 8.220 36,378 +0.11(+1.36%)
Apr 25, 2011 8.170 8.170 8.070 8.110 28,211 +0.00(+0.00%)
Apr 21, 2011 8.080 8.150 8.040 8.110 111,851 -0.03(-0.37%)
Apr 20, 2011 8.200 8.220 8.070 8.140 79,279 +0.17(+2.13%)
Apr 19, 2011 7.950 7.970 7.860 7.970 119,115 +0.38(+5.01%)
Apr 18, 2011 7.550 7.600 7.500 7.590 71,916 -0.23(-2.94%)
Apr 15, 2011 7.780 7.850 7.770 7.820 150,389 -0.10(-1.26%)
Apr 14, 2011 7.800 7.920 7.790 7.920 119,356 -0.07(-0.88%)
Apr 13, 2011 8.020 8.040 7.900 7.990 433,331 -0.01(-0.12%)
Apr 12, 2011 8.090 8.090 7.880 8.000 303,275 -0.02(-0.25%)
Apr 11, 2011 8.030 8.060 7.960 8.020 31,032 +0.16(+2.04%)
Apr 08, 2011 7.860 8.070 7.860 7.860 15,202 -0.01(-0.13%)
Apr 07, 2011 7.820 7.870 7.770 7.870 2,106,209 -0.07(-0.88%)
Apr 06, 2011 7.830 7.950 7.790 7.940 52,897 -0.15(-1.85%)
Apr 05, 2011 8.060 8.170 8.020 8.090 77,369 -0.31(-3.69%)
Apr 04, 2011 8.340 8.410 8.340 8.400 65,445 +0.04(+0.48%)
Apr 01, 2011 8.170 8.360 8.170 8.360 74,115 +0.10(+1.21%)
Mar 31, 2011 8.260 8.320 8.250 8.260 42,406 -0.07(-0.84%)
Mar 30, 2011 8.330 8.330 8.330 8.330 51,960 +0.24(+2.97%)
Mar 29, 2011 8.050 8.150 8.000 8.090 89,987 +0.03(+0.37%)
Mar 28, 2011 7.990 8.100 7.990 8.060 53,129 -0.02(-0.25%)
Mar 25, 2011 8.000 8.120 8.000 8.080 62,024 -0.12(-1.46%)
Mar 24, 2011 8.110 8.210 8.080 8.200 415,661 +0.09(+1.11%)
Mar 23, 2011 8.070 8.110 8.000 8.110 327,375 +0.03(+0.37%)
Mar 22, 2011 8.060 8.170 8.010 8.080 291,540 -0.07(-0.86%)
Mar 21, 2011 8.090 8.200 8.090 8.150 112,840 +0.45(+5.84%)
Mar 18, 2011 7.840 7.840 7.700 7.700 252,386 -0.11(-1.41%)
Mar 17, 2011 7.720 7.820 7.710 7.810 90,571 +0.20(+2.63%)
Mar 16, 2011 7.880 7.950 7.570 7.610 154,447 -0.34(-4.28%)
Mar 15, 2011 7.660 8.120 7.660 7.950 40,432 -0.15(-1.85%)
Mar 14, 2011 8.060 8.140 8.040 8.100 69,380 -0.42(-4.93%)
Mar 11, 2011 8.440 8.540 8.440 8.520 57,686 +0.03(+0.35%)
Mar 10, 2011 8.500 8.570 8.470 8.490 56,315 -0.14(-1.62%)
Mar 09, 2011 8.670 8.690 8.610 8.630 75,496 -0.07(-0.80%)
Mar 08, 2011 8.610 8.730 8.580 8.700 94,128 +0.05(+0.58%)
Mar 07, 2011 8.770 8.790 8.620 8.650 65,356 -0.10(-1.14%)
Mar 04, 2011 8.810 8.820 8.670 8.750 64,675 -0.13(-1.46%)
Mar 03, 2011 8.800 8.880 8.770 8.880 95,188 +0.13(+1.49%)
Mar 02, 2011 8.720 8.820 8.720 8.750 120,479 +0.03(+0.34%)
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.