Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electricite DE Franc (OP: ECIFY )

N/A 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 (%)
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%)
Mar 01, 2012 5.000 5.050 5.000 5.020 70,516 +0.09(+1.83%)
Feb 29, 2012 5.020 5.050 4.930 4.930 66,654 -0.02(-0.40%)
Feb 28, 2012 4.990 4.990 4.890 4.950 69,860 +0.02(+0.41%)
Feb 27, 2012 4.860 4.960 4.860 4.930 37,837 -0.02(-0.40%)
Feb 24, 2012 4.910 5.000 4.910 4.950 83,684 +0.04(+0.81%)
Feb 23, 2012 4.850 4.930 4.820 4.910 45,580 -0.01(-0.20%)
Feb 22, 2012 5.000 5.000 4.920 4.920 54,388 -0.05(-1.01%)
Feb 21, 2012 5.020 5.020 4.950 4.970 104,287 +0.06(+1.22%)
Feb 17, 2012 4.960 4.960 4.890 4.910 56,258 +0.09(+1.87%)
Feb 16, 2012 4.770 4.900 4.750 4.820 127,570 -0.14(-2.82%)
Feb 15, 2012 4.860 4.960 4.810 4.960 111,559 +0.10(+2.06%)
Feb 14, 2012 4.840 4.920 4.800 4.860 288,797 +0.01(+0.21%)
Feb 13, 2012 4.810 4.920 4.800 4.850 81,654 +0.15(+3.19%)
Feb 10, 2012 4.680 4.720 4.660 4.700 75,830 -0.18(-3.69%)
Feb 09, 2012 4.840 4.940 4.820 4.880 71,968 -0.06(-1.21%)
Feb 08, 2012 4.900 4.980 4.860 4.940 77,199 +0.06(+1.23%)
Feb 07, 2012 4.800 4.920 4.800 4.880 50,553 +0.04(+0.83%)
Feb 06, 2012 4.740 4.910 4.740 4.840 88,058 -0.01(-0.21%)
Feb 03, 2012 4.770 4.860 4.770 4.850 168,708 +0.01(+0.21%)
Feb 02, 2012 4.700 4.840 4.700 4.840 270,603 +0.10(+2.11%)
Feb 01, 2012 4.710 4.770 4.710 4.740 109,431 +0.12(+2.60%)
Jan 31, 2012 4.580 4.620 4.530 4.620 177,545 +0.12(+2.67%)
Jan 30, 2012 4.460 4.510 4.420 4.500 231,282 -0.13(-2.81%)
Jan 27, 2012 4.570 4.650 4.540 4.630 192,742 +0.07(+1.54%)
Jan 26, 2012 4.620 4.630 4.540 4.560 136,021 +0.05(+1.11%)
Jan 25, 2012 4.390 4.530 4.360 4.510 166,716 +0.08(+1.81%)
Jan 24, 2012 4.440 4.480 4.390 4.430 179,987 +0.00(+0.00%)
Jan 23, 2012 4.460 4.500 4.370 4.430 381,734 -0.10(-2.21%)
Jan 20, 2012 4.450 4.540 4.430 4.530 300,720 +0.01(+0.22%)
Jan 19, 2012 4.450 4.520 4.420 4.520 116,222 -0.01(-0.22%)
Jan 18, 2012 4.560 4.570 4.450 4.530 232,348 -0.03(-0.66%)
Jan 17, 2012 4.540 4.600 4.500 4.560 350,206 +0.02(+0.44%)
Jan 13, 2012 4.590 4.590 4.460 4.540 280,478 -0.11(-2.37%)
Jan 12, 2012 4.660 4.730 4.575 4.650 506,481 +0.05(+1.09%)
Jan 11, 2012 4.540 4.600 4.480 4.600 318,019 +0.01(+0.22%)
Jan 10, 2012 4.550 4.600 4.510 4.590 2,049,135 +0.07(+1.55%)
Jan 09, 2012 4.510 4.520 4.440 4.520 278,416 +0.01(+0.22%)
Jan 06, 2012 4.530 4.550 4.460 4.510 360,525 -0.02(-0.44%)
Jan 05, 2012 4.550 4.570 4.500 4.530 259,680 -0.19(-4.03%)
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.