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 (%)
Jul 31, 2013
5.800
5.850
5.780
5.850
48,828
+0.14(+2.45%)
Jul 30, 2013
5.690
5.720
5.640
5.710
47,338
+0.41(+7.74%)
Jul 29, 2013
5.300
5.330
5.270
5.300
42,032
-0.03(-0.56%)
Jul 26, 2013
5.389
5.389
5.320
5.330
23,952
-0.04(-0.74%)
Jul 25, 2013
5.330
5.389
5.310
5.370
91,139
+0.06(+1.13%)
Jul 24, 2013
5.330
5.360
5.300
5.310
43,950
+0.01(+0.19%)
Jul 23, 2013
5.300
5.310
5.270
5.300
26,521
+0.02(+0.38%)
Jul 22, 2013
5.270
5.289
5.260
5.280
22,892
+0.05(+0.94%)
Jul 19, 2013
5.229
5.270
5.220
5.231
27,697
-0.01(-0.17%)
Jul 18, 2013
5.180
5.240
5.150
5.240
29,985
+0.09(+1.75%)
Jul 17, 2013
5.190
5.200
5.120
5.150
37,017
-0.05(-0.96%)
Jul 16, 2013
5.180
5.220
5.170
5.200
24,951
+0.06(+1.17%)
Jul 15, 2013
5.090
5.140
5.090
5.140
35,846
-0.01(-0.19%)
Jul 12, 2013
5.120
5.150
5.120
5.150
51,159
+0.03(+0.55%)
Jul 11, 2013
5.080
5.150
5.050
5.122
45,474
+0.06(+1.23%)
Jul 10, 2013
5.010
5.080
5.000
5.060
376,533
+0.14(+2.85%)
Jul 09, 2013
4.890
4.930
4.550
4.920
1,330,957
+0.37(+8.13%)
Jul 08, 2013
4.550
4.550
4.500
4.550
21,046
+0.01(+0.22%)
Jul 05, 2013
4.520
4.550
4.490
4.540
28,025
+0.02(+0.44%)
Jul 03, 2013
4.450
4.520
4.430
4.520
49,169
+0.02(+0.44%)
Jul 02, 2013
4.550
4.580
4.470
4.500
223,233
-0.05(-1.10%)
Jul 01, 2013
4.580
4.600
4.540
4.550
32,698
-0.03(-0.66%)
Jun 28, 2013
4.550
4.630
4.550
4.580
65,814
+0.06(+1.33%)
Jun 26, 2013
4.490
4.530
4.470
4.520
28,743
+0.05(+1.12%)
Jun 25, 2013
4.440
4.470
4.420
4.470
28,628
+0.02(+0.45%)
Jun 24, 2013
4.460
4.490
4.420
4.450
68,384
-0.10(-2.20%)
Jun 21, 2013
4.550
4.550
4.500
4.550
38,398
+0.01(+0.22%)
Jun 20, 2013
4.580
4.630
4.530
4.540
31,679
-0.21(-4.42%)
Jun 19, 2013
4.790
4.830
4.730
4.750
89,555
-0.11(-2.26%)
Jun 18, 2013
4.820
4.900
4.820
4.860
48,682
+0.04(+0.83%)
Jun 17, 2013
4.860
4.870
4.820
4.820
58,226
+0.01(+0.21%)
Jun 14, 2013
4.820
4.840
4.810
4.810
47,065
-0.07(-1.43%)
Jun 13, 2013
4.790
4.890
4.770
4.880
36,157
+0.16(+3.39%)
Jun 12, 2013
4.720
4.770
4.680
4.720
33,747
-0.03(-0.63%)
Jun 11, 2013
4.700
4.770
4.680
4.750
25,850
+0.05(+1.06%)
Jun 10, 2013
4.640
4.700
4.640
4.700
84,889
-0.07(-1.47%)
Jun 07, 2013
4.740
4.770
4.670
4.770
45,415
+0.02(+0.42%)
Jun 06, 2013
4.690
4.750
4.670
4.750
52,840
+0.19(+4.17%)
Jun 05, 2013
4.710
4.720
4.550
4.560
45,701
+0.05(+1.11%)
Jun 04, 2013
4.610
4.670
4.480
4.510
1,631,148
+0.00(+0.00%)
Jun 03, 2013
4.400
4.550
4.380
4.510
1,453,797
-0.04(-0.88%)
May 31, 2013
4.450
4.560
4.450
4.550
1,131,721
+0.05(+1.11%)
May 30, 2013
4.500
4.540
4.500
4.500
82,726
+0.02(+0.45%)
May 29, 2013
4.480
4.530
4.480
4.480
58,442
-0.05(-1.10%)
May 28, 2013
4.550
4.570
4.530
4.530
28,819
+0.07(+1.57%)
May 24, 2013
4.450
4.530
4.440
4.460
92,033
-0.04(-0.89%)
May 23, 2013
4.450
4.510
4.420
4.500
35,021
+0.03(+0.67%)
May 22, 2013
4.550
4.560
4.470
4.470
73,739
-0.08(-1.76%)
May 21, 2013
4.510
4.580
4.500
4.550
47,173
+0.06(+1.34%)
May 20, 2013
4.450
4.510
4.440
4.490
38,447
+0.06(+1.35%)
May 17, 2013
4.380
4.430
4.380
4.430
32,256
+0.08(+1.84%)
May 16, 2013
4.380
4.400
4.350
4.350
48,225
-0.25(-5.43%)
May 15, 2013
4.550
4.610
4.550
4.600
49,674
-0.03(-0.65%)
May 13, 2013
4.630
4.670
4.620
4.630
35,789
+0.03(+0.65%)
May 10, 2013
4.570
4.630
4.570
4.600
34,193
+0.07(+1.55%)
May 09, 2013
4.600
4.600
4.520
4.530
359,850
-0.08(-1.74%)
May 08, 2013
4.570
4.630
4.570
4.610
44,091
+0.08(+1.77%)
May 07, 2013
4.560
4.560
4.520
4.530
41,153
-0.02(-0.44%)
May 06, 2013
4.600
4.640
4.550
4.550
51,972
-0.03(-0.66%)
May 03, 2013
4.610
4.610
4.500
4.580
804,658
+0.08(+1.78%)
May 02, 2013
4.410
4.503
4.410
4.500
211,654
+0.08(+1.81%)
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
.