Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
5.830
5.880
5.825
5.850
23,394
+0.07(+1.21%)
Oct 30, 2014
5.680
5.780
5.660
5.780
60,278
-0.04(-0.69%)
Oct 29, 2014
5.802
5.860
5.750
5.820
53,558
+0.03(+0.52%)
Oct 28, 2014
5.680
5.800
5.680
5.790
46,677
+0.19(+3.39%)
Oct 27, 2014
5.560
5.650
5.650
5.600
67,756
-0.05(-0.88%)
Oct 24, 2014
5.695
5.700
5.610
5.650
37,137
+0.04(+0.62%)
Oct 23, 2014
5.565
5.640
5.565
5.615
83,644
+0.12(+2.09%)
Oct 22, 2014
5.506
5.540
5.480
5.500
40,764
-0.06(-1.11%)
Oct 21, 2014
5.506
5.570
5.500
5.562
46,888
-0.02(-0.32%)
Oct 20, 2014
5.490
5.600
5.480
5.580
56,681
-0.03(-0.53%)
Oct 17, 2014
5.640
5.700
5.510
5.610
54,348
+0.14(+2.56%)
Oct 16, 2014
5.480
5.510
5.440
5.470
104,613
-0.39(-6.58%)
Oct 15, 2014
5.880
5.900
5.740
5.855
61,327
-0.06(-1.10%)
Oct 14, 2014
5.946
5.980
5.900
5.920
53,383
-0.14(-2.31%)
Oct 13, 2014
6.060
6.100
6.030
6.060
55,510
+0.05(+0.83%)
Oct 10, 2014
6.020
6.060
5.980
6.010
51,473
-0.08(-1.23%)
Oct 09, 2014
6.174
6.200
6.070
6.085
38,150
-0.18(-2.95%)
Oct 08, 2014
6.130
6.280
6.120
6.270
51,896
+0.18(+3.04%)
Oct 07, 2014
6.135
6.135
6.070
6.085
32,457
-0.16(-2.56%)
Oct 06, 2014
6.230
6.270
6.200
6.245
69,392
-0.01(-0.16%)
Oct 03, 2014
6.230
6.260
6.210
6.255
46,628
-0.11(-1.73%)
Oct 02, 2014
6.450
6.450
6.320
6.365
35,955
-0.10(-1.62%)
Oct 01, 2014
6.480
7.000
6.440
6.470
32,292
-0.04(-0.69%)
Sep 30, 2014
6.490
6.563
6.470
6.515
44,383
+0.03(+0.46%)
Sep 29, 2014
6.480
6.540
6.430
6.485
57,275
-0.04(-0.69%)
Sep 26, 2014
6.480
6.530
6.450
6.530
40,311
+0.11(+1.63%)
Sep 25, 2014
6.460
6.480
6.400
6.425
27,399
-0.08(-1.15%)
Sep 24, 2014
6.460
6.530
6.420
6.500
25,352
+0.03(+0.46%)
Sep 23, 2014
6.500
6.540
6.470
6.470
59,272
-0.06(-0.92%)
Sep 22, 2014
6.540
6.550
6.500
6.530
61,506
+0.03(+0.46%)
Sep 19, 2014
6.534
6.550
6.470
6.500
33,872
-0.04(-0.61%)
Sep 18, 2014
6.520
6.560
6.490
6.540
37,806
+0.03(+0.46%)
Sep 17, 2014
6.520
6.580
6.510
6.510
28,686
-0.05(-0.76%)
Sep 16, 2014
6.510
6.570
6.490
6.560
61,763
+0.03(+0.46%)
Sep 15, 2014
6.520
6.530
6.490
6.530
42,527
+0.03(+0.46%)
Sep 12, 2014
6.500
6.520
6.420
6.500
20,932
-0.11(-1.66%)
Sep 11, 2014
6.620
6.650
6.600
6.610
18,497
-0.05(-0.75%)
Sep 10, 2014
6.630
6.660
6.630
6.660
51,288
+0.12(+1.83%)
Sep 09, 2014
6.520
6.570
6.490
6.540
50,352
+0.02(+0.31%)
Sep 08, 2014
6.580
6.580
6.500
6.520
90,345
-0.04(-0.61%)
Sep 05, 2014
6.540
6.560
6.540
6.560
60,417
+0.11(+1.78%)
Sep 04, 2014
6.520
6.430
6.445
46,699
-0.08(-1.30%)
Sep 03, 2014
6.530
6.550
6.500
6.530
29,811
+0.05(+0.77%)
Sep 02, 2014
6.540
6.473
6.480
26,065
+0.01(+0.15%)
Aug 29, 2014
6.470
6.470
6.470
0
-0.03(-0.46%)
Aug 28, 2014
6.460
6.500
6.460
6.500
60,926
+0.01(+0.15%)
Aug 27, 2014
6.470
6.495
6.430
6.490
237,594
+0.06(+0.93%)
Aug 26, 2014
6.440
6.500
6.440
6.430
107,830
-0.04(-0.62%)
Aug 25, 2014
6.454
6.500
6.450
6.470
30,080
+0.03(+0.47%)
Aug 22, 2014
6.458
6.474
6.400
6.440
31,901
-0.02(-0.31%)
Aug 21, 2014
6.490
6.540
6.460
29,168
-0.08(-1.22%)
Aug 20, 2014
6.577
6.490
6.540
28,872
+0.01(+0.15%)
Aug 19, 2014
6.490
6.550
6.465
6.530
29,054
-0.09(-1.36%)
Aug 18, 2014
6.620
6.622
6.595
6.620
207,379
+0.08(+1.22%)
Aug 15, 2014
6.598
6.598
6.500
6.540
220,709
+0.16(+2.43%)
Aug 14, 2014
6.410
6.380
6.385
47,545
+0.15(+2.41%)
Aug 13, 2014
6.270
6.230
6.235
39,478
-0.03(-0.48%)
Aug 12, 2014
6.275
6.290
6.220
6.265
41,165
-0.06(-0.87%)
Aug 11, 2014
6.260
6.340
6.260
6.320
43,737
-0.06(-0.94%)
Aug 08, 2014
6.310
6.370
6.310
6.380
34,626
+0.10(+1.59%)
Aug 07, 2014
6.375
6.375
6.280
6.280
45,216
-0.18(-2.79%)
Aug 06, 2014
6.330
6.460
6.330
6.460
245,876
+0.02(+0.31%)
Aug 05, 2014
6.443
6.480
6.390
6.440
168,762
-0.12(-1.83%)
Aug 04, 2014
6.500
6.560
6.480
6.560
396,621
+0.10(+1.55%)
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
.