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, 2017
2.100
2.120
2.070
2.110
63,490
+0.03(+1.44%)
May 30, 2017
2.090
2.090
2.060
2.080
60,144
-0.04(-1.89%)
May 26, 2017
2.080
2.120
2.070
2.120
58,695
+0.02(+0.95%)
May 25, 2017
2.084
2.100
2.070
2.100
41,730
+0.02(+0.96%)
May 24, 2017
2.080
2.080
2.060
2.080
11,110
-0.02(-0.72%)
May 23, 2017
2.100
2.120
2.090
2.095
61,823
+0.03(+1.21%)
May 22, 2017
2.090
2.090
2.050
2.070
83,446
+0.04(+1.97%)
May 19, 2017
2.000
2.030
2.000
2.030
33,165
+0.07(+3.57%)
May 18, 2017
1.920
1.960
1.920
1.960
34,729
+0.03(+1.56%)
May 17, 2017
2.060
2.060
1.910
1.930
49,256
-0.13(-6.09%)
May 16, 2017
2.030
2.060
2.010
2.055
112,708
+0.17(+9.02%)
May 15, 2017
1.870
1.890
1.870
1.885
75,670
+0.03(+1.62%)
May 12, 2017
1.860
1.860
1.840
1.855
33,335
+0.02(+1.09%)
May 11, 2017
1.850
1.850
1.820
1.835
27,246
-0.03(-1.74%)
May 10, 2017
1.835
1.870
1.830
1.867
77,667
-0.00(-0.13%)
May 09, 2017
1.860
1.906
1.830
1.870
77,182
+0.03(+1.63%)
May 08, 2017
1.870
1.875
1.840
1.840
88,910
-0.05(-2.65%)
May 05, 2017
1.870
1.930
1.860
1.890
53,259
+0.03(+1.89%)
May 04, 2017
1.800
1.860
1.800
1.855
63,769
+0.10(+6.00%)
May 03, 2017
1.680
1.760
1.670
1.750
207,063
+0.07(+4.17%)
May 02, 2017
1.682
1.690
1.670
1.680
41,074
+0.03(+2.13%)
May 01, 2017
1.660
1.660
1.640
1.645
25,188
+0.01(+0.30%)
Apr 28, 2017
1.660
1.660
1.630
1.640
104,015
-0.02(-1.20%)
Apr 27, 2017
1.630
1.660
1.630
1.660
45,825
+0.02(+1.22%)
Apr 26, 2017
1.630
1.650
1.620
1.640
29,422
+0.01(+0.61%)
Apr 25, 2017
1.620
1.640
1.620
1.630
149,583
-0.01(-0.61%)
Apr 24, 2017
1.650
1.650
1.620
1.640
109,490
+0.08(+5.13%)
Apr 21, 2017
1.545
1.560
1.530
1.560
127,476
+0.02(+0.97%)
Apr 20, 2017
1.550
1.570
1.540
1.545
83,623
+0.01(+0.65%)
Apr 19, 2017
1.550
1.550
1.520
1.535
236,263
-0.01(-0.90%)
Apr 18, 2017
1.539
1.576
1.539
1.549
4,843,928
-0.08(-4.68%)
Apr 17, 2017
1.660
1.660
1.620
1.625
251,005
+0.01(+0.93%)
Apr 13, 2017
1.630
1.640
1.600
1.610
3,381,263
-0.03(-1.83%)
Apr 12, 2017
1.640
1.660
1.640
1.640
2,932,329
-0.02(-0.91%)
Apr 11, 2017
1.670
1.670
1.640
1.655
42,380
-0.01(-0.90%)
Apr 10, 2017
1.660
1.670
1.630
1.670
60,163
+0.02(+1.21%)
Apr 07, 2017
1.650
1.670
1.640
1.650
43,663
+0.01(+0.61%)
Apr 06, 2017
1.630
1.640
1.620
1.640
31,577
+0.02(+1.23%)
Apr 05, 2017
1.610
1.632
1.590
1.620
260,380
+0.02(+0.93%)
Apr 04, 2017
1.600
1.630
1.600
1.605
78,046
-0.03(-2.13%)
Apr 03, 2017
1.650
1.650
1.620
1.640
48,286
+0.00(+0.00%)
Mar 31, 2017
1.650
1.660
1.630
1.640
43,501
+0.02(+1.23%)
Mar 30, 2017
1.640
1.650
1.620
1.620
59,650
-0.01(-0.92%)
Mar 29, 2017
1.670
1.670
1.620
1.635
66,467
-0.07(-4.39%)
Mar 28, 2017
1.686
1.720
1.665
1.710
140,354
+0.01(+0.41%)
Mar 27, 2017
1.740
1.740
1.700
1.703
22,035
+0.01(+0.77%)
Mar 24, 2017
1.680
1.720
1.680
1.690
16,067
+0.00(+0.06%)
Mar 23, 2017
1.700
1.700
1.680
1.689
77,384
-0.03(-1.52%)
Mar 22, 2017
1.700
1.740
1.700
1.715
72,238
-0.03(-2.00%)
Mar 21, 2017
1.740
1.760
1.720
1.750
160,917
+0.04(+2.34%)
Mar 20, 2017
1.760
1.760
1.700
1.710
107,199
-0.03(-1.72%)
Mar 17, 2017
1.630
1.740
1.630
1.740
157,862
+0.09(+5.45%)
Mar 16, 2017
1.700
1.720
1.630
1.650
82,349
+0.00(+0.00%)
Mar 15, 2017
1.660
1.690
1.630
1.650
169,283
+0.00(+0.00%)
Mar 14, 2017
1.670
1.720
1.640
1.650
195,088
-0.07(-4.07%)
Mar 13, 2017
1.750
1.750
1.720
1.720
67,339
-0.03(-1.71%)
Mar 10, 2017
1.740
1.770
1.740
1.750
77,868
+0.00(+0.00%)
Mar 09, 2017
1.700
1.790
1.700
1.750
281,836
-0.01(-0.57%)
Mar 08, 2017
1.730
1.870
1.725
1.760
1,110,296
-0.11(-5.88%)
Mar 07, 2017
1.990
2.050
1.870
1.870
342,507
-0.12(-6.03%)
Mar 06, 2017
1.990
1.990
1.970
1.990
42,549
-0.03(-1.24%)
Mar 03, 2017
2.000
2.015
1.985
2.015
57,664
+0.04(+1.77%)
Mar 02, 2017
1.960
1.980
1.958
1.980
46,198
+0.04(+2.33%)
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
.