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 (%)
May 31, 2012
3.650
3.680
3.600
3.640
1,101,557
+0.01(+0.28%)
May 30, 2012
3.640
3.670
3.610
3.630
364,267
-0.05(-1.36%)
May 29, 2012
3.850
3.850
3.640
3.680
375,582
-0.20(-5.15%)
May 25, 2012
3.870
3.930
3.870
3.880
449,946
+0.03(+0.78%)
May 24, 2012
3.880
3.920
3.800
3.850
451,615
+0.05(+1.32%)
May 23, 2012
3.850
3.850
3.750
3.800
488,873
-0.09(-2.31%)
May 22, 2012
3.920
3.990
3.870
3.890
1,045,531
+0.01(+0.26%)
May 21, 2012
3.790
3.880
3.790
3.880
523,490
+0.00(+0.00%)
May 18, 2012
3.870
3.910
3.850
3.880
386,418
+0.09(+2.37%)
May 17, 2012
3.810
3.830
3.780
3.790
364,451
-0.14(-3.56%)
May 16, 2012
3.940
3.950
3.910
3.930
303,654
+0.05(+1.29%)
May 15, 2012
3.950
3.973
3.880
3.880
594,304
-0.13(-3.24%)
May 14, 2012
4.000
4.030
3.990
4.010
648,308
-0.11(-2.67%)
May 11, 2012
4.070
4.150
4.070
4.120
625,416
-0.03(-0.72%)
May 10, 2012
4.170
4.240
4.140
4.150
487,372
+0.10(+2.47%)
May 09, 2012
3.980
4.080
3.970
4.050
352,259
-0.08(-1.94%)
May 08, 2012
4.130
4.140
4.040
4.130
1,716,159
-0.10(-2.36%)
May 07, 2012
4.180
4.240
4.160
4.230
522,684
+0.05(+1.20%)
May 04, 2012
4.220
4.250
4.180
4.180
451,322
-0.02(-0.48%)
May 03, 2012
4.230
4.270
4.190
4.200
719,683
+0.09(+2.19%)
May 02, 2012
4.120
4.160
4.100
4.110
509,921
-0.06(-1.44%)
May 01, 2012
4.110
4.180
4.110
4.170
545,545
+0.06(+1.46%)
Apr 30, 2012
4.160
4.190
4.090
4.110
437,293
-0.07(-1.67%)
Apr 27, 2012
4.210
4.230
4.180
4.180
352,301
+0.02(+0.48%)
Apr 26, 2012
4.160
4.190
4.150
4.160
1,419,236
-0.04(-0.95%)
Apr 25, 2012
4.160
4.230
4.150
4.200
516,957
+0.23(+5.79%)
Apr 24, 2012
3.920
4.040
3.920
3.970
444,034
+0.03(+0.76%)
Apr 23, 2012
3.900
3.950
3.890
3.940
147,028
+0.01(+0.25%)
Apr 20, 2012
3.920
3.990
3.910
3.930
859,837
+0.00(+0.00%)
Apr 19, 2012
3.990
4.000
3.910
3.930
325,049
-0.04(-1.01%)
Apr 18, 2012
4.010
4.050
3.950
3.970
608,533
-0.23(-5.48%)
Apr 17, 2012
4.230
4.250
4.190
4.200
336,529
+0.05(+1.20%)
Apr 16, 2012
4.160
4.180
4.120
4.150
252,766
+0.04(+0.97%)
Apr 13, 2012
4.220
4.260
4.110
4.110
382,420
-0.20(-4.64%)
Apr 12, 2012
4.210
4.340
4.210
4.310
234,109
+0.02(+0.47%)
Apr 11, 2012
4.350
4.360
4.280
4.290
566,362
+0.06(+1.42%)
Apr 10, 2012
4.280
4.330
4.170
4.230
623,079
-0.02(-0.47%)
Apr 09, 2012
4.150
4.250
4.100
4.250
635,235
+0.03(+0.71%)
Apr 05, 2012
4.310
4.390
4.160
4.220
394,677
-0.23(-5.17%)
Apr 04, 2012
4.460
4.490
4.420
4.450
273,209
-0.15(-3.26%)
Apr 03, 2012
4.670
4.690
4.570
4.600
262,347
+0.12(+2.68%)
Apr 02, 2012
4.430
4.530
4.430
4.480
233,970
-0.01(-0.22%)
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%)
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
.