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 29, 2009 10.30 10.30 10.30 10.30 100 -0.14(-1.34%)
May 28, 2009 10.58 10.58 10.40 10.44 472 -0.21(-1.97%)
May 27, 2009 10.71 10.71 10.65 10.65 2,059 +0.30(+2.90%)
May 22, 2009 10.35 10.35 10.35 0 +0.30(+2.99%)
May 21, 2009 10.06 10.06 10.05 10.05 400 +0.71(+7.60%)
May 13, 2009 9.340 9.340 9.340 9.340 0 +0.05(+0.54%)
May 12, 2009 9.290 9.290 9.290 9.290 145 -0.11(-1.17%)
May 11, 2009 9.380 9.400 9.380 9.400 270 -0.55(-5.53%)
May 08, 2009 9.647 9.950 9.647 9.950 314,423 +0.46(+4.85%)
May 07, 2009 9.570 9.640 9.490 9.490 860 +0.30(+3.26%)
May 05, 2009 9.190 9.190 9.190 9.190 0 -0.21(-2.23%)
May 04, 2009 9.400 9.400 9.400 9.400 2,119 +0.12(+1.29%)
May 01, 2009 9.280 9.280 9.280 9.280 215 -0.17(-1.80%)
Apr 29, 2009 9.450 9.450 9.450 9.450 0 +0.15(+1.61%)
Apr 28, 2009 9.300 9.300 9.300 9.300 104 -0.20(-2.11%)
Apr 27, 2009 9.500 9.550 9.500 9.500 1,575 +0.17(+1.82%)
Apr 24, 2009 9.260 9.330 9.260 9.330 510 +0.83(+9.76%)
Apr 23, 2009 8.550 8.670 8.500 8.500 765 +0.05(+0.59%)
Apr 22, 2009 8.450 8.450 8.450 8.450 285 -0.15(-1.74%)
Apr 21, 2009 8.600 8.600 8.500 8.600 2,170 +0.20(+2.38%)
Apr 20, 2009 8.400 8.400 8.400 8.400 675 -0.17(-1.98%)
Apr 17, 2009 8.570 8.570 8.570 8.570 1,635 +0.22(+2.63%)
Apr 16, 2009 8.470 8.500 8.350 8.350 2,795 +0.20(+2.45%)
Apr 15, 2009 8.300 8.300 8.150 8.150 500 -0.25(-2.98%)
Apr 14, 2009 8.400 8.400 8.400 8.400 500 +0.10(+1.20%)
Apr 13, 2009 8.250 8.350 8.250 8.300 1,625 +0.00(+0.00%)
Apr 09, 2009 8.250 8.300 8.250 8.300 1,490 +0.00(+0.00%)
Apr 08, 2009 8.300 8.300 8.300 8.300 105 +0.00(+0.00%)
Apr 07, 2009 8.250 8.400 8.250 8.300 1,055 +0.20(+2.47%)
Apr 06, 2009 8.100 8.100 8.100 8.100 316 -0.15(-1.82%)
Apr 03, 2009 8.100 8.250 8.100 8.250 730 +0.05(+0.61%)
Apr 02, 2009 8.050 8.200 8.050 8.200 2,000 +0.35(+4.46%)
Mar 31, 2009 7.850 7.850 7.850 0 +0.10(+1.29%)
Mar 30, 2009 7.600 7.750 7.530 7.750 1,438 -0.46(-5.60%)
Mar 26, 2009 8.180 8.300 8.180 8.210 857 -0.14(-1.68%)
Mar 24, 2009 8.350 8.350 8.350 8.350 0 -0.07(-0.83%)
Mar 23, 2009 8.350 8.420 8.350 8.420 862 +0.69(+8.93%)
Mar 20, 2009 7.710 7.730 7.700 7.730 2,150 -0.04(-0.48%)
Mar 19, 2009 7.730 7.767 7.690 7.767 777 +0.48(+6.54%)
Mar 17, 2009 7.290 7.290 7.290 0 -0.01(-0.14%)
Mar 16, 2009 7.310 7.310 7.300 7.300 240 +0.28(+3.99%)
Mar 13, 2009 7.050 7.070 7.020 7.020 805 -0.03(-0.43%)
Mar 12, 2009 7.070 7.070 7.050 7.050 682 -0.07(-0.98%)
Mar 11, 2009 7.200 7.200 7.120 7.120 1,537 -0.19(-2.60%)
Mar 10, 2009 7.310 7.310 7.310 7.310 105 +0.51(+7.50%)
Mar 09, 2009 6.900 6.900 6.800 6.800 1,530 +0.00(+0.00%)
Mar 06, 2009 6.800 7.100 6.800 6.800 940 -0.20(-2.86%)
Mar 05, 2009 7.000 7.000 7.000 7.000 115 +0.00(+0.00%)
Mar 04, 2009 6.850 7.000 6.850 7.000 355 -0.15(-2.10%)
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.