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 28, 2010
8.610
8.900
8.550
8.630
37,387
+0.02(+0.23%)
May 27, 2010
8.500
8.740
8.500
8.610
41,866
+0.35(+4.24%)
May 26, 2010
8.480
8.550
8.200
8.260
166,124
-0.30(-3.50%)
May 25, 2010
8.230
8.560
8.230
8.560
82,227
+0.10(+1.18%)
May 24, 2010
8.520
8.600
8.390
8.460
312,595
-0.11(-1.28%)
May 21, 2010
8.390
8.650
8.390
8.570
87,345
+0.10(+1.18%)
May 20, 2010
8.400
8.680
8.400
8.470
93,673
-0.36(-4.08%)
May 19, 2010
8.720
8.900
8.700
8.830
34,154
-0.01(-0.11%)
May 18, 2010
8.950
9.120
8.780
8.840
69,063
+0.04(+0.45%)
May 17, 2010
8.900
8.970
8.750
8.800
45,099
-0.25(-2.76%)
May 14, 2010
9.210
9.210
8.910
9.050
29,547
-0.47(-4.94%)
May 13, 2010
9.500
9.650
9.470
9.520
60,948
-0.20(-2.06%)
May 12, 2010
9.710
9.810
9.650
9.720
42,992
+0.07(+0.73%)
May 11, 2010
9.780
9.840
9.650
9.650
54,397
-0.25(-2.53%)
May 10, 2010
9.770
9.900
9.740
9.900
193,623
+0.39(+4.10%)
May 07, 2010
9.670
9.700
9.250
9.510
71,643
-0.20(-2.06%)
May 06, 2010
10.10
10.17
9.230
9.710
27,950
-0.60(-5.82%)
May 05, 2010
10.32
10.45
10.20
10.31
30,965
-0.22(-2.09%)
May 04, 2010
10.55
10.65
10.51
10.53
11,754
-0.21(-1.96%)
May 03, 2010
10.74
10.81
10.73
10.74
11,906
+0.03(+0.28%)
Apr 30, 2010
10.64
10.74
10.64
10.71
9,804
+0.26(+2.49%)
Apr 29, 2010
10.38
10.48
10.32
10.45
12,849
-0.07(-0.67%)
Apr 28, 2010
10.44
10.59
10.38
10.52
18,961
+0.12(+1.15%)
Apr 27, 2010
10.62
10.74
10.34
10.40
28,217
-0.36(-3.35%)
Apr 26, 2010
10.71
10.79
10.67
10.76
17,304
-0.05(-0.46%)
Apr 23, 2010
10.73
10.89
10.72
10.81
12,102
-0.05(-0.46%)
Apr 22, 2010
10.81
10.88
10.77
10.86
10,496
-0.23(-2.07%)
Apr 21, 2010
11.07
11.12
11.00
11.09
13,240
-0.15(-1.33%)
Apr 20, 2010
11.25
11.26
11.15
11.24
9,056
+0.07(+0.63%)
Apr 19, 2010
11.05
11.17
11.02
11.17
12,703
-0.04(-0.36%)
Apr 16, 2010
11.27
11.35
11.10
11.21
14,991
+0.01(+0.09%)
Apr 15, 2010
11.25
11.30
11.15
11.20
18,207
-0.14(-1.23%)
Apr 14, 2010
11.33
11.45
11.30
11.34
16,808
+0.10(+0.89%)
Apr 13, 2010
11.31
11.31
11.19
11.24
14,732
-0.06(-0.53%)
Apr 12, 2010
11.28
11.38
11.25
11.30
10,936
+0.09(+0.80%)
Apr 09, 2010
10.99
11.21
10.99
11.21
19,761
+0.46(+4.28%)
Apr 08, 2010
10.70
10.80
10.67
10.75
17,625
-0.05(-0.46%)
Apr 07, 2010
10.94
10.94
10.78
10.80
11,974
-0.23(-2.09%)
Apr 06, 2010
10.99
11.06
10.91
11.03
23,525
+0.01(+0.09%)
Apr 05, 2010
10.90
11.15
10.90
11.02
17,691
+0.01(+0.09%)
Apr 01, 2010
11.01
11.01
11.01
0
+0.08(+0.73%)
Mar 31, 2010
10.81
10.99
10.81
10.93
26,897
-0.05(-0.46%)
Mar 30, 2010
10.96
11.01
10.85
10.98
15,096
+0.11(+1.01%)
Mar 29, 2010
10.70
10.92
10.70
10.87
22,444
+0.47(+4.52%)
Mar 26, 2010
10.41
10.46
10.16
10.40
15,596
+0.11(+1.07%)
Mar 25, 2010
10.33
10.42
10.20
10.29
45,905
-0.01(-0.10%)
Mar 24, 2010
10.23
10.34
10.22
10.30
33,386
-0.17(-1.62%)
Mar 23, 2010
10.30
10.48
10.30
10.47
185,427
+0.12(+1.16%)
Mar 22, 2010
10.20
10.42
10.20
10.35
12,945
+0.10(+0.98%)
Mar 19, 2010
10.33
10.39
10.12
10.25
84,512
-0.07(-0.68%)
Mar 18, 2010
10.28
10.33
10.19
10.32
16,887
-0.02(-0.19%)
Mar 17, 2010
10.32
10.44
10.30
10.34
20,985
-0.06(-0.58%)
Mar 16, 2010
10.25
10.45
10.24
10.40
12,365
+0.11(+1.07%)
Mar 15, 2010
10.25
10.33
10.23
10.29
85,921
-0.14(-1.34%)
Mar 12, 2010
10.39
10.43
10.33
10.43
11,192
-0.11(-1.04%)
Mar 11, 2010
10.36
10.54
10.35
10.54
15,322
+0.06(+0.57%)
Mar 10, 2010
10.35
10.50
10.35
10.48
6,523
+0.07(+0.67%)
Mar 09, 2010
10.43
10.50
10.37
10.41
7,738
+0.08(+0.77%)
Mar 08, 2010
10.30
10.39
10.25
10.33
4,808
+0.00(+0.00%)
Mar 05, 2010
10.20
10.38
10.18
10.33
116,125
+0.11(+1.08%)
Mar 04, 2010
10.30
10.30
10.05
10.22
24,783
-0.14(-1.35%)
Mar 03, 2010
10.21
10.41
10.21
10.36
13,237
+0.15(+1.47%)
Mar 02, 2010
10.10
10.25
10.05
10.21
16,466
+0.14(+1.39%)
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
.