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 30, 2014
6.838
6.860
6.750
6.850
276,113
-0.19(-2.74%)
May 29, 2014
7.160
7.160
6.990
7.043
270,978
-0.43(-5.71%)
May 28, 2014
7.460
7.480
7.400
7.470
844,917
-0.05(-0.66%)
May 27, 2014
7.402
7.540
7.400
7.520
834,534
+0.16(+2.17%)
May 23, 2014
7.360
7.360
7.360
0
-0.06(-0.82%)
May 22, 2014
7.430
7.460
7.390
7.420
28,671
-0.40(-5.11%)
May 21, 2014
7.770
7.820
7.710
7.820
90,558
-0.04(-0.51%)
May 20, 2014
7.850
7.890
7.840
7.860
30,962
+0.03(+0.38%)
May 19, 2014
7.800
7.850
7.790
7.830
45,023
+0.00(+0.01%)
May 16, 2014
7.780
7.830
7.770
7.830
13,087
+0.03(+0.38%)
May 15, 2014
7.810
7.810
7.730
7.800
33,044
-0.03(-0.38%)
May 14, 2014
7.820
7.840
7.790
7.830
75,642
+0.06(+0.77%)
May 13, 2014
7.770
7.790
7.730
7.770
37,664
-0.02(-0.26%)
May 12, 2014
7.800
7.800
7.730
7.790
29,854
+0.10(+1.30%)
May 09, 2014
7.705
7.730
7.660
7.690
31,728
-0.07(-0.90%)
May 08, 2014
7.722
7.780
7.720
7.760
31,600
+0.10(+1.31%)
May 07, 2014
7.670
7.710
7.620
7.660
65,072
+0.04(+0.52%)
May 06, 2014
7.550
7.650
7.510
7.620
25,788
+0.01(+0.13%)
May 05, 2014
7.520
7.610
7.520
7.610
20,005
+0.09(+1.20%)
May 02, 2014
7.510
7.560
7.490
7.520
33,536
-0.13(-1.70%)
May 01, 2014
7.610
7.650
7.610
7.650
40,547
+0.01(+0.13%)
Apr 30, 2014
7.550
7.650
7.550
7.640
23,176
+0.09(+1.26%)
Apr 29, 2014
7.440
7.560
7.420
7.545
30,276
-0.11(-1.37%)
Apr 28, 2014
7.685
7.740
7.620
7.650
255,524
-0.21(-2.67%)
Apr 25, 2014
7.940
7.940
7.810
7.860
23,909
-0.13(-1.63%)
Apr 24, 2014
7.980
8.036
7.920
7.990
42,338
+0.05(+0.63%)
Apr 23, 2014
7.980
7.980
7.890
7.940
31,829
+0.02(+0.25%)
Apr 22, 2014
7.960
7.990
7.910
7.920
52,623
-0.05(-0.63%)
Apr 21, 2014
8.010
8.010
7.940
7.970
47,645
-0.02(-0.25%)
Apr 17, 2014
7.990
7.990
7.990
0
+0.12(+1.52%)
Apr 16, 2014
7.810
7.870
7.790
7.870
24,640
+0.10(+1.29%)
Apr 15, 2014
7.820
7.820
7.670
7.770
29,652
-0.04(-0.51%)
Apr 14, 2014
7.840
7.860
7.780
7.810
58,827
-0.10(-1.26%)
Apr 11, 2014
7.840
7.980
7.840
7.910
0
-0.04(-0.50%)
Apr 10, 2014
8.022
8.060
7.930
7.950
210,829
-0.10(-1.24%)
Apr 09, 2014
8.030
8.070
7.990
8.050
265,271
+0.12(+1.51%)
Apr 08, 2014
7.900
7.941
7.860
7.930
281,041
-0.13(-1.61%)
Apr 07, 2014
8.030
8.060
8.020
8.060
43,966
+0.06(+0.75%)
Apr 04, 2014
7.980
8.010
7.920
8.000
0
-0.01(-0.12%)
Apr 03, 2014
8.020
8.034
7.980
8.010
513,263
-0.15(-1.84%)
Apr 02, 2014
8.150
8.180
8.110
8.160
57,723
+0.05(+0.62%)
Apr 01, 2014
8.130
8.140
8.090
8.110
58,148
+0.26(+3.31%)
Mar 31, 2014
7.860
7.900
7.840
7.850
35,059
+0.07(+0.90%)
Mar 28, 2014
7.680
7.790
7.680
7.780
0
+0.07(+0.91%)
Mar 27, 2014
7.650
7.710
7.650
7.710
43,945
+0.01(+0.13%)
Mar 26, 2014
7.710
7.760
7.700
7.700
111,308
-0.04(-0.52%)
Mar 25, 2014
7.760
7.790
7.650
7.740
113,565
-0.03(-0.39%)
Mar 24, 2014
7.760
7.807
7.650
7.770
33,959
-0.05(-0.64%)
Mar 21, 2014
7.840
7.890
7.780
7.820
39,459
+0.01(+0.13%)
Mar 20, 2014
7.800
7.820
7.750
7.810
42,370
+0.00(+0.00%)
Mar 19, 2014
7.940
7.950
7.770
7.810
34,756
-0.15(-1.88%)
Mar 18, 2014
7.950
8.030
7.890
7.960
30,787
+0.08(+1.02%)
Mar 17, 2014
7.870
7.930
7.850
7.880
22,322
+0.04(+0.51%)
Mar 14, 2014
7.700
7.850
7.700
7.840
0
+0.08(+1.03%)
Mar 13, 2014
7.930
7.960
7.750
7.760
25,297
-0.15(-1.90%)
Mar 12, 2014
7.920
7.950
7.860
7.910
47,570
-0.03(-0.38%)
Mar 11, 2014
7.960
8.030
7.940
7.940
91,305
+0.00(+0.00%)
Mar 10, 2014
7.930
7.970
7.880
7.940
18,558
+0.05(+0.63%)
Mar 07, 2014
7.870
7.900
7.820
7.890
0
+0.01(+0.13%)
Mar 06, 2014
7.880
7.930
7.880
7.880
66,212
+0.01(+0.13%)
Mar 05, 2014
7.810
7.890
7.810
7.870
30,328
+0.02(+0.25%)
Mar 04, 2014
7.800
7.850
7.800
7.850
29,788
+0.05(+0.64%)
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
.