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, 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%)
May 01, 2013
4.400
4.433
4.390
4.420
31,530
-0.02(-0.45%)
Apr 30, 2013
4.380
4.440
4.380
4.440
39,661
+0.10(+2.30%)
Apr 29, 2013
4.360
4.380
4.320
4.340
100,629
+0.15(+3.58%)
Apr 26, 2013
4.200
4.230
4.170
4.190
45,093
-0.04(-0.95%)
Apr 25, 2013
4.160
4.240
4.160
4.230
1,409,574
+0.05(+1.20%)
Apr 24, 2013
4.170
4.230
4.150
4.180
32,801
+0.01(+0.24%)
Apr 23, 2013
4.160
4.200
4.150
4.170
89,284
+0.07(+1.71%)
Apr 22, 2013
4.080
4.140
4.070
4.100
103,081
+0.05(+1.23%)
Apr 19, 2013
4.050
4.090
4.050
4.050
20,369
+0.06(+1.50%)
Apr 18, 2013
4.000
4.050
3.990
3.990
27,199
+0.01(+0.25%)
Apr 17, 2013
4.050
4.080
3.980
3.980
1,363,895
-0.12(-2.93%)
Apr 16, 2013
4.110
4.130
4.100
4.100
20,798
-0.02(-0.49%)
Apr 15, 2013
4.160
4.210
4.110
4.120
75,490
-0.06(-1.44%)
Apr 12, 2013
4.150
4.180
4.150
4.180
1,512,430
-0.03(-0.71%)
Apr 11, 2013
4.170
4.230
4.170
4.210
50,494
+0.01(+0.24%)
Apr 10, 2013
4.220
4.250
4.200
4.200
56,149
+0.12(+2.94%)
Apr 09, 2013
4.070
4.120
4.050
4.080
112,848
+0.09(+2.36%)
Apr 08, 2013
4.000
4.010
3.960
3.986
60,103
+0.01(+0.15%)
Apr 05, 2013
3.950
4.000
3.950
3.980
51,628
+0.02(+0.51%)
Apr 04, 2013
3.990
4.050
3.930
3.960
99,952
+0.06(+1.54%)
Apr 03, 2013
3.880
3.903
3.850
3.900
34,027
+0.02(+0.52%)
Apr 02, 2013
3.920
3.930
3.860
3.880
64,572
+0.12(+3.19%)
Apr 01, 2013
3.750
3.780
3.750
3.760
55,643
+0.00(+0.00%)
Mar 28, 2013
3.832
3.832
3.760
3.760
52,816
-0.01(-0.27%)
Mar 27, 2013
3.770
3.800
3.760
3.770
126,775
-0.09(-2.33%)
Mar 26, 2013
3.870
3.930
3.850
3.860
149,647
+0.10(+2.66%)
Mar 25, 2013
3.850
3.860
3.750
3.760
62,293
-0.14(-3.59%)
Mar 22, 2013
3.850
3.930
3.850
3.900
73,092
+0.00(+0.13%)
Mar 21, 2013
3.800
3.935
3.770
3.895
177,356
+0.06(+1.43%)
Mar 20, 2013
3.770
3.850
3.760
3.840
59,729
+0.09(+2.40%)
Mar 19, 2013
3.770
3.810
3.700
3.750
132,127
+0.03(+0.81%)
Mar 18, 2013
3.720
3.800
3.720
3.720
82,603
-0.03(-0.93%)
Mar 15, 2013
3.760
3.770
3.740
3.755
96,274
-0.04(-1.18%)
Mar 14, 2013
3.770
3.840
3.770
3.800
46,056
+0.05(+1.33%)
Mar 13, 2013
3.760
3.790
3.740
3.750
65,522
-0.03(-0.79%)
Mar 12, 2013
3.780
3.800
3.750
3.780
125,374
+0.01(+0.27%)
Mar 11, 2013
3.750
3.800
3.750
3.770
62,725
-0.02(-0.53%)
Mar 08, 2013
3.800
3.830
3.770
3.790
51,743
+0.07(+1.88%)
Mar 07, 2013
3.760
3.780
3.720
3.720
112,079
-0.01(-0.27%)
Mar 06, 2013
3.750
3.760
3.720
3.730
36,820
+0.00(+0.00%)
Mar 05, 2013
3.710
3.770
3.710
3.730
52,360
+0.02(+0.54%)
Mar 04, 2013
3.660
3.710
3.660
3.710
43,148
+0.03(+0.82%)
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
.