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
)
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:
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 (%)
Mar 29, 2019
2.674
2.690
2.670
2.685
39,100
+0.01(+0.37%)
Mar 28, 2019
2.690
2.690
2.650
2.675
135,582
-0.07(-2.55%)
Mar 27, 2019
2.738
2.750
2.720
2.745
99,188
+0.02(+0.92%)
Mar 26, 2019
2.720
2.740
2.700
2.720
230,684
-0.01(-0.37%)
Mar 25, 2019
2.722
2.747
2.720
2.730
41,469
-0.04(-1.27%)
Mar 22, 2019
2.780
2.780
2.750
2.765
54,100
-0.03(-1.25%)
Mar 21, 2019
2.810
2.828
2.790
2.800
30,416
-0.03(-0.88%)
Mar 20, 2019
2.801
2.830
2.780
2.825
32,943
+0.01(+0.18%)
Mar 19, 2019
2.860
2.860
2.810
2.820
101,755
-0.04(-1.40%)
Mar 18, 2019
2.842
2.870
2.840
2.860
25,043
-0.02(-0.69%)
Mar 15, 2019
2.880
2.881
2.850
2.880
37,800
+0.00(+0.17%)
Mar 14, 2019
2.811
2.882
2.810
2.875
120,696
+0.10(+3.60%)
Mar 13, 2019
2.770
2.800
2.760
2.775
172,568
-0.02(-0.89%)
Mar 12, 2019
2.790
2.810
2.780
2.800
175,877
+0.06(+2.38%)
Mar 11, 2019
2.740
2.750
2.720
2.735
53,297
+0.01(+0.55%)
Mar 08, 2019
2.740
2.740
2.710
2.720
47,300
+0.01(+0.37%)
Mar 07, 2019
2.750
2.752
2.700
2.710
106,469
-0.09(-3.21%)
Mar 06, 2019
2.801
2.801
2.760
2.800
79,552
-0.04(-1.41%)
Mar 05, 2019
2.850
2.860
2.830
2.840
271,758
+0.01(+0.35%)
Mar 04, 2019
2.829
2.840
2.810
2.830
1,611,872
-0.04(-1.39%)
Mar 01, 2019
2.840
2.890
2.840
2.870
130,100
+0.02(+0.70%)
Feb 28, 2019
2.851
2.870
2.840
2.850
77,005
-0.03(-1.04%)
Feb 27, 2019
2.910
2.910
2.860
2.880
1,417,445
+0.03(+1.05%)
Feb 26, 2019
2.850
2.880
2.840
2.850
129,996
+0.00(+0.00%)
Feb 25, 2019
2.832
2.860
2.820
2.850
59,751
+0.02(+0.71%)
Feb 22, 2019
2.830
2.840
2.820
2.830
29,900
-0.08(-2.75%)
Feb 21, 2019
2.880
2.940
2.880
2.910
65,863
-0.09(-3.16%)
Feb 20, 2019
2.973
3.030
2.970
3.005
42,215
+0.01(+0.33%)
Feb 19, 2019
2.979
3.010
2.956
2.995
260,985
-0.11(-3.54%)
Feb 15, 2019
3.100
3.110
3.080
3.105
68,900
-0.19(-5.62%)
Feb 14, 2019
3.335
3.340
3.280
3.290
43,487
+0.01(+0.30%)
Feb 13, 2019
3.180
3.390
3.180
3.280
128,890
+0.04(+1.39%)
Feb 12, 2019
3.230
3.250
3.220
3.235
64,317
-0.01(-0.15%)
Feb 11, 2019
3.250
3.250
3.230
3.240
50,755
-0.06(-1.97%)
Feb 08, 2019
3.290
3.340
3.270
3.305
57,900
-0.03(-1.05%)
Feb 07, 2019
3.355
3.355
3.330
3.340
18,944
-0.03(-0.89%)
Feb 06, 2019
3.350
3.385
3.340
3.370
50,953
+0.02(+0.75%)
Feb 05, 2019
3.332
3.360
3.330
3.345
69,457
+0.05(+1.52%)
Feb 04, 2019
3.260
3.340
3.235
3.295
43,063
+0.03(+0.92%)
Feb 01, 2019
3.250
3.330
3.240
3.265
49,600
-0.00(-0.15%)
Jan 31, 2019
3.245
3.310
3.230
3.270
6,553
+0.00(+0.00%)
Jan 30, 2019
3.250
3.280
3.220
3.270
204,677
+0.12(+3.97%)
Jan 29, 2019
3.160
3.160
3.130
3.145
3,481,207
-0.02(-0.63%)
Jan 28, 2019
3.140
3.190
3.120
3.165
153,819
-0.00(-0.16%)
Jan 25, 2019
3.150
3.203
3.130
3.170
15,200
-0.03(-0.94%)
Jan 24, 2019
3.190
3.240
3.170
3.200
39,121
+0.04(+1.11%)
Jan 23, 2019
3.155
3.200
3.130
3.165
61,294
+0.03(+0.96%)
Jan 22, 2019
3.140
3.160
3.110
3.135
40,150
-0.07(-2.18%)
Jan 18, 2019
3.182
3.210
3.180
3.205
46,800
+0.10(+3.05%)
Jan 17, 2019
3.100
3.130
3.070
3.110
75,103
+0.02(+0.81%)
Jan 16, 2019
3.075
3.120
3.050
3.085
54,173
-0.04(-1.44%)
Jan 15, 2019
3.135
3.170
3.120
3.130
38,868
+0.00(+0.16%)
Jan 14, 2019
3.120
3.160
3.090
3.125
47,692
-0.05(-1.57%)
Jan 11, 2019
3.150
3.210
3.140
3.175
79,400
+0.01(+0.47%)
Jan 10, 2019
3.150
3.190
3.130
3.160
50,845
+0.04(+1.28%)
Jan 09, 2019
3.120
3.170
3.110
3.120
62,816
+0.04(+1.30%)
Jan 08, 2019
3.065
3.110
3.040
3.080
112,424
-0.03(-0.96%)
Jan 07, 2019
3.070
3.140
3.070
3.110
27,665
+0.03(+0.97%)
Jan 04, 2019
3.050
3.110
2.990
3.080
43,800
+0.01(+0.33%)
Jan 03, 2019
3.070
3.090
3.050
3.070
75,802
-0.03(-0.97%)
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
.