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 29, 2020
1.750
1.750
1.710
1.722
56,100
+0.02(+1.32%)
May 28, 2020
1.720
1.720
1.680
1.700
117,998
-0.01(-0.82%)
May 27, 2020
1.681
1.720
1.680
1.714
456,078
+0.06(+3.41%)
May 26, 2020
1.660
1.680
1.657
1.657
45,085
+0.08(+5.24%)
May 22, 2020
1.575
1.580
1.560
1.575
23,300
-0.00(-0.16%)
May 21, 2020
1.585
1.585
1.565
1.577
40,937
-0.01(-0.47%)
May 20, 2020
1.580
1.590
1.570
1.585
200,698
+0.03(+2.26%)
May 19, 2020
1.610
1.610
1.540
1.550
670,987
-0.09(-5.49%)
May 18, 2020
1.560
1.640
1.560
1.640
100,365
+0.12(+7.89%)
May 15, 2020
1.510
1.520
1.490
1.520
94,400
+0.00(+0.00%)
May 14, 2020
1.520
1.540
1.470
1.520
78,220
+0.04(+2.55%)
May 13, 2020
1.500
1.500
1.460
1.482
40,392
-0.04(-2.49%)
May 12, 2020
1.510
1.570
1.500
1.520
973,855
+0.02(+1.62%)
May 11, 2020
1.500
1.500
1.470
1.496
71,083
-0.00(-0.28%)
May 08, 2020
1.530
1.530
1.490
1.500
39,700
+0.02(+1.69%)
May 07, 2020
1.472
1.490
1.470
1.475
39,755
+0.02(+1.03%)
May 06, 2020
1.462
1.480
1.460
1.460
18,893
+0.03(+2.10%)
May 05, 2020
1.470
1.470
1.430
1.430
30,383
-0.02(-1.38%)
May 04, 2020
1.480
1.490
1.440
1.450
179,769
-0.06(-4.23%)
May 01, 2020
1.600
1.600
1.490
1.514
75,800
-0.03(-1.69%)
Apr 30, 2020
1.550
1.560
1.530
1.540
39,899
+0.00(+0.00%)
Apr 29, 2020
1.510
1.550
1.490
1.540
22,883
+0.13(+9.22%)
Apr 28, 2020
1.400
1.420
1.380
1.410
89,393
+0.03(+2.17%)
Apr 27, 2020
1.390
1.390
1.370
1.380
337,763
-0.04(-2.82%)
Apr 24, 2020
1.410
1.420
1.400
1.420
21,500
+0.03(+2.16%)
Apr 23, 2020
1.390
1.430
1.380
1.390
81,809
-0.00(-0.14%)
Apr 22, 2020
1.390
1.410
1.370
1.392
88,700
-0.02(-1.28%)
Apr 21, 2020
1.430
1.450
1.410
1.410
808,025
-0.07(-4.73%)
Apr 20, 2020
1.490
1.500
1.450
1.480
132,767
-0.03(-2.08%)
Apr 17, 2020
1.515
1.540
1.510
1.512
45,800
-0.01(-0.56%)
Apr 16, 2020
1.530
1.530
1.498
1.520
124,820
-0.11(-6.75%)
Apr 15, 2020
1.650
1.650
1.600
1.630
80,580
-0.08(-4.51%)
Apr 14, 2020
1.690
1.710
1.670
1.707
542,463
+0.03(+1.61%)
Apr 13, 2020
1.660
1.750
1.620
1.680
42,839
-0.03(-1.75%)
Apr 09, 2020
1.680
1.722
1.680
1.710
31,900
+0.10(+6.11%)
Apr 08, 2020
1.650
1.650
1.600
1.611
97,347
+0.00(+0.25%)
Apr 07, 2020
1.710
1.710
1.570
1.607
218,442
+0.06(+3.71%)
Apr 06, 2020
1.580
1.590
1.523
1.550
198,815
+0.05(+2.99%)
Apr 03, 2020
1.510
1.550
1.490
1.505
34,200
+0.03(+2.03%)
Apr 02, 2020
1.460
1.492
1.440
1.475
78,473
+0.04(+3.04%)
Apr 01, 2020
1.440
1.461
1.420
1.431
54,232
-0.09(-5.82%)
Mar 31, 2020
1.512
1.540
1.470
1.520
572,610
+0.05(+3.33%)
Mar 30, 2020
1.470
1.510
1.440
1.471
181,404
-0.07(-4.48%)
Mar 27, 2020
1.550
1.610
1.530
1.540
79,200
-0.09(-5.52%)
Mar 26, 2020
1.540
1.660
1.540
1.630
152,516
+0.07(+4.49%)
Mar 25, 2020
1.570
1.600
1.530
1.560
124,256
+0.09(+6.48%)
Mar 24, 2020
1.400
1.465
1.400
1.465
184,855
+0.11(+8.52%)
Mar 23, 2020
1.380
1.400
1.340
1.350
73,871
-0.03(-2.17%)
Mar 20, 2020
1.350
1.450
1.350
1.380
302,900
+0.11(+8.66%)
Mar 19, 2020
1.310
1.320
1.230
1.270
146,900
-0.12(-8.63%)
Mar 18, 2020
1.390
1.420
1.360
1.390
144,831
-0.27(-16.42%)
Mar 17, 2020
1.660
1.740
1.600
1.663
86,733
-0.09(-4.97%)
Mar 16, 2020
1.690
1.821
1.690
1.750
93,008
-0.27(-13.37%)
Mar 13, 2020
2.100
2.100
1.950
2.020
214,200
+0.07(+3.54%)
Mar 12, 2020
2.140
2.140
1.940
1.951
113,040
-0.39(-16.68%)
Mar 11, 2020
2.394
2.394
2.320
2.341
24,925
-0.12(-4.82%)
Mar 10, 2020
2.520
2.520
2.400
2.460
36,967
-0.05(-2.11%)
Mar 09, 2020
2.550
2.671
2.490
2.513
69,076
-0.22(-8.20%)
Mar 06, 2020
2.760
2.760
2.730
2.737
15,200
-0.12(-4.28%)
Mar 05, 2020
2.880
2.900
2.860
2.860
48,651
-0.11(-3.70%)
Mar 04, 2020
2.920
2.970
2.900
2.970
42,212
+0.14(+4.95%)
Mar 03, 2020
2.830
2.880
2.825
2.830
41,436
-0.01(-0.35%)
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
.