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 28, 2010 8.610 8.900 8.550 8.630 37,387 +0.02(+0.23%)
May 27, 2010 8.500 8.740 8.500 8.610 41,866 +0.35(+4.24%)
May 26, 2010 8.480 8.550 8.200 8.260 166,124 -0.30(-3.50%)
May 25, 2010 8.230 8.560 8.230 8.560 82,227 +0.10(+1.18%)
May 24, 2010 8.520 8.600 8.390 8.460 312,595 -0.11(-1.28%)
May 21, 2010 8.390 8.650 8.390 8.570 87,345 +0.10(+1.18%)
May 20, 2010 8.400 8.680 8.400 8.470 93,673 -0.36(-4.08%)
May 19, 2010 8.720 8.900 8.700 8.830 34,154 -0.01(-0.11%)
May 18, 2010 8.950 9.120 8.780 8.840 69,063 +0.04(+0.45%)
May 17, 2010 8.900 8.970 8.750 8.800 45,099 -0.25(-2.76%)
May 14, 2010 9.210 9.210 8.910 9.050 29,547 -0.47(-4.94%)
May 13, 2010 9.500 9.650 9.470 9.520 60,948 -0.20(-2.06%)
May 12, 2010 9.710 9.810 9.650 9.720 42,992 +0.07(+0.73%)
May 11, 2010 9.780 9.840 9.650 9.650 54,397 -0.25(-2.53%)
May 10, 2010 9.770 9.900 9.740 9.900 193,623 +0.39(+4.10%)
May 07, 2010 9.670 9.700 9.250 9.510 71,643 -0.20(-2.06%)
May 06, 2010 10.10 10.17 9.230 9.710 27,950 -0.60(-5.82%)
May 05, 2010 10.32 10.45 10.20 10.31 30,965 -0.22(-2.09%)
May 04, 2010 10.55 10.65 10.51 10.53 11,754 -0.21(-1.96%)
May 03, 2010 10.74 10.81 10.73 10.74 11,906 +0.03(+0.28%)
Apr 30, 2010 10.64 10.74 10.64 10.71 9,804 +0.26(+2.49%)
Apr 29, 2010 10.38 10.48 10.32 10.45 12,849 -0.07(-0.67%)
Apr 28, 2010 10.44 10.59 10.38 10.52 18,961 +0.12(+1.15%)
Apr 27, 2010 10.62 10.74 10.34 10.40 28,217 -0.36(-3.35%)
Apr 26, 2010 10.71 10.79 10.67 10.76 17,304 -0.05(-0.46%)
Apr 23, 2010 10.73 10.89 10.72 10.81 12,102 -0.05(-0.46%)
Apr 22, 2010 10.81 10.88 10.77 10.86 10,496 -0.23(-2.07%)
Apr 21, 2010 11.07 11.12 11.00 11.09 13,240 -0.15(-1.33%)
Apr 20, 2010 11.25 11.26 11.15 11.24 9,056 +0.07(+0.63%)
Apr 19, 2010 11.05 11.17 11.02 11.17 12,703 -0.04(-0.36%)
Apr 16, 2010 11.27 11.35 11.10 11.21 14,991 +0.01(+0.09%)
Apr 15, 2010 11.25 11.30 11.15 11.20 18,207 -0.14(-1.23%)
Apr 14, 2010 11.33 11.45 11.30 11.34 16,808 +0.10(+0.89%)
Apr 13, 2010 11.31 11.31 11.19 11.24 14,732 -0.06(-0.53%)
Apr 12, 2010 11.28 11.38 11.25 11.30 10,936 +0.09(+0.80%)
Apr 09, 2010 10.99 11.21 10.99 11.21 19,761 +0.46(+4.28%)
Apr 08, 2010 10.70 10.80 10.67 10.75 17,625 -0.05(-0.46%)
Apr 07, 2010 10.94 10.94 10.78 10.80 11,974 -0.23(-2.09%)
Apr 06, 2010 10.99 11.06 10.91 11.03 23,525 +0.01(+0.09%)
Apr 05, 2010 10.90 11.15 10.90 11.02 17,691 +0.01(+0.09%)
Apr 01, 2010 11.01 11.01 11.01 0 +0.08(+0.73%)
Mar 31, 2010 10.81 10.99 10.81 10.93 26,897 -0.05(-0.46%)
Mar 30, 2010 10.96 11.01 10.85 10.98 15,096 +0.11(+1.01%)
Mar 29, 2010 10.70 10.92 10.70 10.87 22,444 +0.47(+4.52%)
Mar 26, 2010 10.41 10.46 10.16 10.40 15,596 +0.11(+1.07%)
Mar 25, 2010 10.33 10.42 10.20 10.29 45,905 -0.01(-0.10%)
Mar 24, 2010 10.23 10.34 10.22 10.30 33,386 -0.17(-1.62%)
Mar 23, 2010 10.30 10.48 10.30 10.47 185,427 +0.12(+1.16%)
Mar 22, 2010 10.20 10.42 10.20 10.35 12,945 +0.10(+0.98%)
Mar 19, 2010 10.33 10.39 10.12 10.25 84,512 -0.07(-0.68%)
Mar 18, 2010 10.28 10.33 10.19 10.32 16,887 -0.02(-0.19%)
Mar 17, 2010 10.32 10.44 10.30 10.34 20,985 -0.06(-0.58%)
Mar 16, 2010 10.25 10.45 10.24 10.40 12,365 +0.11(+1.07%)
Mar 15, 2010 10.25 10.33 10.23 10.29 85,921 -0.14(-1.34%)
Mar 12, 2010 10.39 10.43 10.33 10.43 11,192 -0.11(-1.04%)
Mar 11, 2010 10.36 10.54 10.35 10.54 15,322 +0.06(+0.57%)
Mar 10, 2010 10.35 10.50 10.35 10.48 6,523 +0.07(+0.67%)
Mar 09, 2010 10.43 10.50 10.37 10.41 7,738 +0.08(+0.77%)
Mar 08, 2010 10.30 10.39 10.25 10.33 4,808 +0.00(+0.00%)
Mar 05, 2010 10.20 10.38 10.18 10.33 116,125 +0.11(+1.08%)
Mar 04, 2010 10.30 10.30 10.05 10.22 24,783 -0.14(-1.35%)
Mar 03, 2010 10.21 10.41 10.21 10.36 13,237 +0.15(+1.47%)
Mar 02, 2010 10.10 10.25 10.05 10.21 16,466 +0.14(+1.39%)
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.