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 29, 2015 4.780 4.800 4.730 4.780 55,485 -0.14(-2.94%)
May 28, 2015 4.880 4.940 4.825 4.925 47,698 -0.03(-0.51%)
May 27, 2015 4.870 4.960 4.860 4.950 60,476 +0.07(+1.33%)
May 26, 2015 4.925 4.940 4.850 4.885 39,257 -0.20(-3.90%)
May 22, 2015 5.083 5.083 5.083 0 -0.05(-0.92%)
May 21, 2015 5.055 5.130 5.050 5.130 168,430 +0.04(+0.79%)
May 20, 2015 5.075 5.100 5.050 5.090 43,403 +0.05(+0.99%)
May 19, 2015 4.990 5.040 4.990 5.040 49,692 -0.04(-0.79%)
May 18, 2015 5.110 5.110 5.050 5.080 36,171 -0.13(-2.59%)
May 15, 2015 5.100 5.230 5.100 5.215 44,909 +0.05(+1.07%)
May 14, 2015 5.120 5.170 5.120 5.160 42,381 +0.11(+2.18%)
May 13, 2015 5.080 5.090 5.040 5.050 29,906 -0.02(-0.39%)
May 12, 2015 4.950 5.070 4.950 5.070 48,091 +0.07(+1.40%)
May 11, 2015 4.970 5.000 4.960 5.000 36,436 +0.03(+0.60%)
May 08, 2015 4.930 4.970 4.910 4.970 30,720 +0.08(+1.64%)
May 07, 2015 4.880 4.900 4.850 4.890 41,473 -0.08(-1.61%)
May 06, 2015 4.930 4.980 4.930 4.970 26,245 +0.08(+1.64%)
May 05, 2015 4.970 4.970 4.890 4.890 61,193 -0.08(-1.61%)
May 04, 2015 5.080 4.960 4.970 45,025 -0.11(-2.17%)
May 01, 2015 5.090 5.090 5.040 5.080 31,562 +0.03(+0.59%)
Apr 30, 2015 5.010 5.070 5.000 5.050 57,643 -0.01(-0.20%)
Apr 29, 2015 5.060 5.080 5.030 5.060 37,796 +0.03(+0.60%)
Apr 28, 2015 4.990 5.040 4.990 5.030 41,447 +0.08(+1.62%)
Apr 27, 2015 4.950 4.980 4.930 4.950 42,992 +0.05(+1.02%)
Apr 24, 2015 4.890 4.920 4.880 4.900 33,025 +0.03(+0.64%)
Apr 23, 2015 4.793 4.900 4.790 4.869 19,057 -0.01(-0.23%)
Apr 22, 2015 4.840 4.880 4.810 4.880 77,695 -0.01(-0.20%)
Apr 21, 2015 4.870 4.890 4.860 4.890 45,393 +0.01(+0.20%)
Apr 20, 2015 4.840 4.890 4.840 4.880 46,161 -0.01(-0.20%)
Apr 17, 2015 4.890 4.920 4.860 4.890 50,103 -0.09(-1.81%)
Apr 16, 2015 4.970 5.000 4.940 4.980 53,455 +0.00(+0.00%)
Apr 15, 2015 4.940 4.980 4.930 4.980 41,323 +0.08(+1.63%)
Apr 14, 2015 4.870 4.910 4.857 4.900 32,108 +0.08(+1.55%)
Apr 13, 2015 4.850 4.860 4.810 4.825 39,555 -0.00(-0.10%)
Apr 10, 2015 4.840 4.850 4.820 4.830 83,374 -0.07(-1.43%)
Apr 09, 2015 4.920 4.930 4.880 4.900 75,906 -0.04(-0.81%)
Apr 08, 2015 4.950 4.950 4.890 4.940 42,871 +0.03(+0.61%)
Apr 07, 2015 4.950 4.980 4.910 4.910 51,109 -0.01(-0.20%)
Apr 06, 2015 4.910 4.980 4.910 4.920 52,020 +0.04(+0.82%)
Apr 02, 2015 4.880 4.880 4.880 0 +0.08(+1.77%)
Apr 01, 2015 4.790 4.820 4.780 4.795 43,024 +0.04(+0.95%)
Mar 31, 2015 4.760 4.790 4.740 4.750 52,973 -0.10(-2.06%)
Mar 30, 2015 4.860 4.890 4.850 4.850 106,212 -0.04(-0.72%)
Mar 27, 2015 4.850 4.900 4.810 4.885 104,311 +0.01(+0.31%)
Mar 26, 2015 4.930 4.930 4.840 4.870 33,193 -0.10(-2.01%)
Mar 25, 2015 4.960 5.030 4.960 4.970 66,877 +0.01(+0.20%)
Mar 24, 2015 4.940 4.970 4.924 4.960 77,434 -0.02(-0.42%)
Mar 23, 2015 4.955 4.990 4.930 4.981 49,598 +0.07(+1.45%)
Mar 20, 2015 4.870 4.940 4.850 4.910 117,794 +0.11(+2.29%)
Mar 19, 2015 4.790 4.830 4.780 4.800 34,442 -0.09(-1.76%)
Mar 18, 2015 4.760 4.900 4.750 4.886 49,745 +0.15(+3.08%)
Mar 17, 2015 4.755 4.770 4.700 4.740 71,332 +0.03(+0.64%)
Mar 16, 2015 4.690 4.740 4.680 4.710 122,476 +0.04(+0.86%)
Mar 13, 2015 4.700 4.700 4.620 4.670 100,136 -0.11(-2.30%)
Mar 12, 2015 4.805 4.810 4.760 4.780 81,291 +0.03(+0.53%)
Mar 11, 2015 4.770 4.790 4.730 4.755 51,529 -0.08(-1.76%)
Mar 10, 2015 4.800 4.890 4.800 4.840 136,043 +0.04(+0.83%)
Mar 09, 2015 4.720 4.820 4.720 4.800 103,175 -0.13(-2.64%)
Mar 06, 2015 4.950 4.960 4.900 4.930 77,827 -0.12(-2.28%)
Mar 05, 2015 5.020 5.060 5.000 5.045 52,736 -0.16(-2.98%)
Mar 04, 2015 5.220 5.110 5.200 77,737 -0.20(-3.70%)
Mar 03, 2015 5.400 5.430 5.390 5.400 55,310 -0.07(-1.28%)
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.