Dark

ECR
Electroceramics S.A
stock NYSE

Inactive

Feb 28, 2019

17.55USD+2.632%(+0.45)64,507

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-28	16.9500	18.0000	16.8000	17.5500	+2.632%	64,507	0.000%
2019-02-27	16.9500	17.4000	16.6500	17.1000	0.000%	63,156	+2.632%
2019-02-26	16.6500	17.2500	16.6500	17.1000	+0.885%	35,946	+2.632%
2019-02-25	16.6500	17.2500	16.6500	16.9500	0.000%	79,084	+3.540%
2019-02-22	16.6500	17.2500	16.6500	16.9500	+0.893%	88,403	+3.540%
2019-02-21	17.1000	17.2500	16.6500	16.8000	-1.754%	56,241	+4.464%
2019-02-20	16.5000	17.4000	16.5000	17.1000	+2.703%	69,768	+2.632%
2019-02-19	16.0500	17.1000	16.0500	16.6500	+2.778%	47,421	+5.405%
2019-02-15	16.9500	16.9500	15.9000	16.2000	-2.703%	27,851	+8.333%
2019-02-14	15.4500	16.8000	15.3000	16.6500	+6.731%	28,826	+5.405%
2019-02-13	15.6000	15.6780	14.9310	15.6000	0.000%	34,921	+12.500%
2019-02-12	14.9130	15.7500	14.8035	15.6000	+5.562%	21,817	+12.500%
2019-02-11	14.4180	15.0000	13.9500	14.7780	+2.807%	38,088	+18.758%
2019-02-08	14.1000	15.3000	13.9125	14.3745	+1.129%	19,162	+22.091%
2019-02-07	15.3000	15.6000	13.6500	14.2140	-7.098%	77,357	+23.470%
2019-02-06	16.3500	16.3875	15.3000	15.3000	-6.422%	46,666	+14.706%
2019-02-05	17.1000	17.4000	16.1250	16.3500	-2.679%	39,794	+7.339%
2019-02-04	16.6500	17.1000	16.6500	16.8000	-1.754%	29,814	+4.464%
2019-02-01	17.4000	17.5500	16.3500	17.1000	-0.870%	90,434	+2.632%
2019-01-31	17.7000	17.7000	16.5750	17.2500	-0.862%	91,144	+1.739%
2019-01-30	17.2500	17.7000	17.1000	17.4000	+1.754%	27,375	+0.862%
2019-01-29	16.8000	17.6250	16.6500	17.1000	+1.786%	29,081	+2.632%
2019-01-28	16.5000	17.5500	16.5000	16.8000	-1.754%	32,615	+4.464%
2019-01-25	16.3500	17.2500	16.3500	17.1000	+4.587%	49,287	+2.632%
2019-01-24	16.3500	16.9500	15.9000	16.3500	+0.926%	37,830	+7.339%
2019-01-23	15.9000	16.5000	15.6000	16.2000	+1.887%	30,648	+8.333%
2019-01-22	17.1000	17.1000	15.3135	15.9000	-7.018%	60,199	+10.377%
2019-01-18	17.4000	17.8500	16.9500	17.1000	-0.870%	100,403	+2.632%
2019-01-17	16.5000	18.0000	16.3500	17.2500	+4.545%	77,831	+1.739%
2019-01-16	15.3000	16.6500	15.3000	16.5000	+6.796%	76,466	+6.364%
2019-01-15	15.7500	15.8250	15.1500	15.4500	0.000%	36,762	+13.592%
2019-01-14	14.9235	15.7500	14.4750	15.4500	+3.000%	44,721	+13.592%
2019-01-11	15.1500	15.8250	14.4000	15.0000	-0.990%	75,430	+17.000%
2019-01-10	13.9500	15.3150	13.6845	15.1500	+8.288%	199,970	+15.842%
2019-01-09	13.5000	14.5500	13.2000	13.9905	+3.027%	79,409	+25.442%
2019-01-08	14.1570	14.3355	13.0500	13.5795	-2.813%	93,137	+29.239%
2019-01-07	13.8000	14.6190	13.5000	13.9725	-0.555%	64,422	+25.604%
2019-01-04	13.8000	14.7510	13.7895	14.0505	+1.353%	91,770	+24.907%
2019-01-03	15.1500	15.3000	13.7655	13.8630	-9.392%	98,151	+26.596%
2019-01-02	15.3000	15.4515	14.4675	15.3000	-2.857%	62,806	+14.706%
2018-12-31	13.9500	16.0500	13.5000	15.7500	+8.797%	160,327	+11.429%
2018-12-28	14.2500	15.0000	13.7295	14.4765	-0.515%	97,432	+21.231%
2018-12-27	13.2000	14.5515	13.2000	14.5515	+11.123%	74,374	+20.606%
2018-12-26	12.7485	13.2870	12.1350	13.0950	+10.367%	68,496	+34.021%
2018-12-24	11.3415	12.1965	11.1000	11.8650	+3.143%	57,632	+47.914%
2018-12-21	11.4000	12.4080	11.1000	11.5035	+0.630%	334,124	+52.562%
2018-12-20	11.7885	12.3000	11.3400	11.4315	-5.692%	257,053	+53.523%
2018-12-19	12.2400	13.0500	12.0000	12.1215	-0.333%	180,803	+44.784%
2018-12-18	13.0335	13.4985	12.0000	12.1620	-4.970%	157,176	+44.302%
2018-12-17	14.2500	14.4000	12.7800	12.7980	-10.482%	158,827	+37.131%
2018-12-14	14.9055	15.1500	13.7355	14.2965	-4.489%	199,896	+22.757%
2018-12-13	15.3000	15.5250	14.2230	14.9685	-4.048%	286,104	+17.246%
2018-12-12	15.7500	16.2000	15.4500	15.6000	-0.952%	79,902	+12.500%
2018-12-11	15.9000	16.2000	15.3000	15.7500	+0.962%	47,655	+11.429%
2018-12-10	16.2000	16.8000	15.3000	15.6000	-4.587%	82,857	+12.500%
2018-12-07	17.5500	18.6000	16.0500	16.3500	-4.386%	186,281	+7.339%
2018-12-06	16.3500	17.4000	15.4500	17.1000	+2.703%	99,688	+2.632%
2018-12-04	17.5500	17.7000	16.3500	16.6500	-5.128%	49,555	+5.405%
2018-12-03	17.2500	17.8500	17.1000	17.5500	+4.464%	76,635	0.000%
2018-11-30	16.6500	17.7000	16.6500	16.8000	-1.754%	51,320	+4.464%
2018-11-29	16.6500	17.7750	16.2000	17.1000	+2.703%	66,693	+2.632%
2018-11-28	16.3500	17.7000	16.3500	16.6500	+0.909%	84,888	+5.405%
2018-11-27	16.3500	16.6500	16.0500	16.5000	-0.901%	64,526	+6.364%
2018-11-26	17.2500	17.4000	16.3500	16.6500	-2.632%	41,102	+5.405%
2018-11-23	16.3500	17.2500	16.3500	17.1000	0.000%	18,653	+2.632%
2018-11-21	16.6500	17.1000	16.3500	17.1000	+4.587%	24,238	+2.632%
2018-11-20	16.9500	17.3250	16.0500	16.3500	-4.386%	56,316	+7.339%
2018-11-19	17.8500	18.0000	17.1000	17.1000	-4.202%	36,574	+2.632%
2018-11-16	18.1500	18.6000	17.2500	17.8500	-1.653%	72,749	-1.681%
2018-11-15	19.8000	19.8000	17.8500	18.1500	-8.333%	91,724	-3.306%
2018-11-14	20.4000	20.4000	19.0500	19.8000	+0.763%	162,886	-11.364%
2018-11-13	19.6500	20.5500	19.0500	19.6500	+0.769%	138,263	-10.687%
2018-11-12	19.9500	19.9500	18.9000	19.5000	0.000%	64,843	-10.000%
2018-11-09	18.6000	19.9500	18.0000	19.5000	+4.839%	154,419	-10.000%
2018-11-08	19.2000	19.2000	17.8500	18.6000	-3.876%	95,444	-5.645%
2018-11-07	19.9500	20.4000	19.0500	19.3500	-1.527%	71,417	-9.302%
2018-11-06	20.1000	20.1000	19.2000	19.6500	-0.758%	71,957	-10.687%
2018-11-05	19.3500	20.5500	19.2960	19.8000	+5.600%	122,647	-11.364%
2018-11-02	19.2000	19.3500	18.1500	18.7500	-1.575%	86,118	-6.400%
2018-11-01	18.0000	20.1000	17.4000	19.0500	+11.404%	140,908	-7.874%
2018-10-31	16.2000	17.1000	15.7500	17.1000	+8.571%	60,939	+2.632%
2018-10-30	15.3000	15.7500	14.8500	15.7500	+3.960%	55,630	+11.429%
2018-10-29	16.9500	16.9500	14.9595	15.1500	-9.009%	62,324	+15.842%
2018-10-26	16.9500	17.5500	16.2000	16.6500	-4.310%	68,745	+5.405%
2018-10-25	16.0500	17.5500	15.7500	17.4000	+7.407%	88,852	+0.862%
2018-10-24	17.7000	17.7000	16.0500	16.2000	-6.897%	69,670	+8.333%
2018-10-23	17.5500	17.7000	16.6500	17.4000	-1.695%	63,143	+0.862%
2018-10-22	18.1500	18.4500	17.4000	17.7000	-2.479%	52,948	-0.847%
2018-10-19	17.8500	18.9000	17.8500	18.1500	+1.681%	68,881	-3.306%
2018-10-18	18.4500	18.4500	17.5500	17.8500	-4.032%	90,797	-1.681%
2018-10-17	19.0500	19.2000	18.3000	18.6000	-3.125%	31,934	-5.645%
2018-10-16	19.2000	19.6500	19.0500	19.2000	0.000%	22,067	-8.594%
2018-10-15	19.5000	19.6695	18.7500	19.2000	-0.775%	27,437	-8.594%
2018-10-12	20.1000	20.1000	18.7500	19.3500	0.000%	78,824	-9.302%
2018-10-11	19.2000	19.8750	18.3480	19.3500	-1.527%	50,326	-9.302%
2018-10-10	19.9500	20.7000	19.2000	19.6500	-1.504%	61,144	-10.687%
2018-10-09	19.3500	20.7000	19.3500	19.9500	+3.101%	40,944	-12.030%
2018-10-08	19.0500	20.1000	18.3000	19.3500	+1.575%	47,882	-9.302%
2018-10-05	19.9500	19.9500	18.7500	19.0500	-5.224%	46,223	-7.874%
2018-10-04	21.3000	21.3000	19.9500	20.1000	-3.597%	71,370	-12.687%
2018-10-03	18.9000	21.7500	18.7500	20.8500	+12.097%	219,061	-15.827%
2018-10-02	19.0500	19.8750	18.4500	18.6000	-3.125%	42,201	-5.645%
2018-10-01	17.8500	19.3500	17.8500	19.2000	+7.563%	63,864	-8.594%
2018-09-28	17.5500	18.1500	17.2500	17.8500	+2.586%	58,072	-1.681%
2018-09-27	18.1500	18.4500	17.4000	17.4000	-1.695%	57,421	+0.862%
2018-09-26	19.0500	19.3500	17.5500	17.7000	-8.527%	111,457	-0.847%
2018-09-25	19.5000	20.1000	19.0500	19.3500	0.000%	65,202	-9.302%
2018-09-24	19.9500	20.1000	18.9000	19.3500	-1.527%	56,661	-9.302%
2018-09-21	19.5000	19.9500	18.7500	19.6500	+0.769%	104,478	-10.687%
2018-09-20	19.6500	19.9500	18.9000	19.5000	-0.763%	78,722	-10.000%
2018-09-19	18.0000	19.8000	17.8500	19.6500	+9.167%	446,273	-10.687%
2018-09-18	17.5500	18.3000	17.5500	18.0000	+3.448%	58,147	-2.500%
2018-09-17	18.6000	18.7500	17.2500	17.4000	-6.452%	146,364	+0.862%
2018-09-14	18.4500	18.7500	18.1500	18.6000	+0.813%	60,848	-5.645%
2018-09-13	18.4500	18.6000	17.8500	18.4500	0.000%	71,995	-4.878%
2018-09-12	19.0500	19.5000	18.3000	18.4500	-2.381%	73,881	-4.878%
2018-09-11	18.7500	19.0500	18.1500	18.9000	+1.613%	136,895	-7.143%
2018-09-10	19.2000	19.5000	18.3000	18.6000	-3.125%	64,205	-5.645%
2018-09-07	18.7500	19.5750	17.5500	19.2000	+0.787%	210,463	-8.594%
2018-09-06	20.4000	20.4000	18.9000	19.0500	-6.618%	113,362	-7.874%
2018-09-05	20.7000	20.8500	19.9650	20.4000	-2.158%	69,856	-13.971%
2018-09-04	21.6000	21.7500	20.5500	20.8500	-2.797%	93,732	-15.827%
2018-08-31	21.0000	21.7500	20.4000	21.4500	+2.143%	133,198	-18.182%
2018-08-30	21.0000	21.2910	20.4000	21.0000	0.000%	102,071	-16.429%
2018-08-29	22.0500	22.2000	20.5500	21.0000	-3.448%	245,402	-16.429%
2018-08-28	23.2500	23.5500	21.1500	21.7500	-2.685%	222,136	-19.310%
2018-08-27	22.8000	23.5500	21.1500	22.3500	-11.310%	409,426	-21.477%
2018-08-24	25.8000	25.9500	25.2000	25.2000	-1.754%	33,891	-30.357%
2018-08-23	25.3500	25.6500	25.2000	25.6500	0.000%	18,060	-31.579%
2018-08-22	25.6500	26.1000	25.2000	25.6500	+0.588%	74,034	-31.579%
2018-08-21	24.6000	26.2500	24.4500	25.5000	+4.294%	67,039	-31.176%
2018-08-20	23.8500	24.6000	23.4000	24.4500	+3.165%	42,401	-28.221%
2018-08-17	23.5500	23.8500	23.2500	23.7000	+0.637%	26,296	-25.949%
2018-08-16	22.9500	23.5500	22.5000	23.5500	+3.289%	38,535	-25.478%
2018-08-15	23.4000	23.6250	21.8085	22.8000	-3.797%	99,067	-23.026%
2018-08-14	24.1500	24.7500	23.5500	23.7000	-0.629%	57,886	-25.949%
2018-08-13	24.7500	24.9750	23.8500	23.8500	-4.790%	50,953	-26.415%
2018-08-10	25.3500	25.3500	24.6750	25.0500	-1.183%	34,173	-29.940%
2018-08-09	25.9500	25.9500	24.9000	25.3500	-1.744%	34,005	-30.769%
2018-08-08	26.5500	26.8515	25.6500	25.8000	-3.371%	57,500	-31.977%
2018-08-07	26.1000	27.1500	25.5000	26.7000	+3.488%	66,593	-34.270%
2018-08-06	24.3000	26.1750	24.0000	25.8000	+6.173%	93,345	-31.977%
2018-08-03	25.5000	27.1500	23.5500	24.3000	-2.994%	124,428	-27.778%
2018-08-02	23.4000	25.3500	23.2500	25.0500	+5.031%	67,113	-29.940%
2018-08-01	23.7000	24.1500	23.1750	23.8500	-1.242%	52,685	-26.415%
2018-07-31	24.4500	24.6000	23.5500	24.1500	-0.617%	56,186	-27.329%
2018-07-30	23.7000	24.7500	23.4450	24.3000	+3.846%	48,767	-27.778%
2018-07-27	24.9000	25.3500	23.2500	23.4000	-6.024%	84,365	-25.000%
2018-07-26	24.4500	25.3500	24.3000	24.9000	+1.840%	54,319	-29.518%
2018-07-25	25.2000	25.2000	24.3000	24.4500	-1.807%	48,275	-28.221%
2018-07-24	24.7500	25.9500	24.7500	24.9000	+0.606%	45,184	-29.518%
2018-07-23	25.8000	25.8000	24.4500	24.7500	-2.367%	38,556	-29.091%
2018-07-20	25.6500	25.8750	25.0500	25.3500	-0.588%	25,686	-30.769%
2018-07-19	24.7500	25.8000	24.7500	25.5000	+1.796%	41,022	-31.176%
2018-07-18	25.0500	25.3500	24.3000	25.0500	-0.595%	35,078	-29.940%
2018-07-17	25.6500	25.6500	24.6000	25.2000	-1.754%	43,445	-30.357%
2018-07-16	26.7000	27.0000	24.4500	25.6500	-5.000%	121,951	-31.579%
2018-07-13	26.1000	27.0000	25.8000	27.0000	+3.448%	57,187	-35.000%
2018-07-12	26.8500	26.8500	25.7250	26.1000	-2.247%	63,768	-32.759%
2018-07-11	28.2000	28.3500	25.9500	26.7000	-5.820%	63,225	-34.270%
2018-07-10	27.0000	29.4000	26.7000	28.3500	+6.180%	125,243	-38.095%
2018-07-09	25.6500	27.0000	25.5750	26.7000	+4.094%	85,224	-34.270%
2018-07-06	24.6000	25.6500	24.3000	25.6500	+4.908%	45,339	-31.579%
2018-07-05	24.3000	24.7500	23.8500	24.4500	+0.617%	34,512	-28.221%
2018-07-03	23.8500	24.6000	23.7000	24.3000	+3.185%	24,400	-27.778%
2018-07-02	23.5500	23.7780	22.6500	23.5500	-1.875%	45,435	-25.478%
2018-06-29	24.3000	25.1850	23.8500	24.0000	-1.235%	70,198	-26.875%
2018-06-28	25.8000	25.8000	23.7000	24.3000	-5.814%	116,548	-27.778%
2018-06-27	26.1000	26.8500	25.6500	25.8000	+0.585%	75,551	-31.977%
2018-06-26	25.2000	25.8000	24.0000	25.6500	+3.012%	55,733	-31.579%
2018-06-25	26.1000	26.2500	24.7500	24.9000	-4.598%	45,884	-29.518%
2018-06-22	26.4000	26.5500	25.3500	26.1000	+4.192%	127,531	-32.759%
2018-06-21	26.2500	26.4000	24.7500	25.0500	-4.571%	54,236	-29.940%
2018-06-20	25.5000	26.2500	24.9000	26.2500	+5.422%	76,008	-33.143%
2018-06-19	24.7500	25.5000	24.4500	24.9000	-1.775%	88,551	-29.518%
2018-06-18	24.3000	25.6500	24.3000	25.3500	+4.969%	78,406	-30.769%
2018-06-15	24.7500	24.9000	23.7000	24.1500	-3.012%	85,799	-27.329%
2018-06-14	25.3500	25.9500	24.1500	24.9000	-1.775%	81,576	-29.518%
2018-06-13	25.9500	26.7000	24.9000	25.3500	-2.312%	87,389	-30.769%
2018-06-12	25.3500	26.5500	25.0500	25.9500	+2.367%	74,024	-32.370%
2018-06-11	24.0000	25.5000	24.0000	25.3500	+5.625%	63,450	-30.769%
2018-06-08	23.8500	24.4500	23.0250	24.0000	+1.266%	44,622	-26.875%
2018-06-07	23.2500	24.3000	23.2500	23.7000	+1.935%	34,952	-25.949%
2018-06-06	23.2500	23.8500	22.8000	23.2500	0.000%	43,584	-24.516%
2018-06-05	22.3500	23.8500	22.3500	23.2500	+2.649%	52,020	-24.516%
2018-06-04	24.1500	24.4500	22.5000	22.6500	-5.625%	74,568	-22.517%
2018-06-01	24.3000	24.7500	23.4000	24.0000	-1.235%	69,626	-26.875%
2018-05-31	24.4500	25.0500	24.0000	24.3000	-1.220%	80,312	-27.778%
2018-05-30	24.1500	25.0500	23.7000	24.6000	+2.500%	73,377	-28.659%
2018-05-29	21.9000	24.3000	21.9000	24.0000	+7.383%	82,730	-26.875%
2018-05-25	22.0500	22.5000	21.3000	22.3500	-1.325%	76,049	-21.477%
2018-05-24	22.2000	23.1000	21.9045	22.6500	+0.667%	65,231	-22.517%
2018-05-23	24.4500	24.6000	22.4250	22.5000	-7.975%	176,734	-22.000%
2018-05-22	25.5000	26.1015	24.3000	24.4500	-2.976%	109,708	-28.221%
2018-05-21	25.2000	25.8000	24.4500	25.2000	+3.067%	129,068	-30.357%
2018-05-18	26.5500	27.0750	24.1500	24.4500	-6.322%	190,263	-28.221%
2018-05-17	25.3500	27.3015	25.2015	26.1000	+3.571%	249,266	-32.759%
2018-05-16	22.9500	25.5000	22.8525	25.2000	+9.091%	120,471	-30.357%
2018-05-15	23.1000	23.2500	22.2450	23.1000	+0.654%	55,372	-24.026%
2018-05-14	22.8000	23.4000	22.5000	22.9500	+2.685%	62,098	-23.529%
2018-05-11	22.9500	23.1345	21.8250	22.3500	-2.614%	74,095	-21.477%
2018-05-10	23.1000	23.4000	21.7500	22.9500	+0.658%	101,586	-23.529%
2018-05-09	20.1000	22.9500	19.8000	22.8000	+15.152%	248,545	-23.026%
2018-05-08	20.1000	20.4000	19.2000	19.8000	-1.493%	79,174	-11.364%
2018-05-07	19.6500	21.0000	19.6500	20.1000	+3.077%	124,506	-12.687%
2018-05-04	19.3500	20.2500	18.7500	19.5000	+1.563%	119,514	-10.000%
2018-05-03	21.1500	21.7500	19.0500	19.2000	-6.569%	188,122	-8.594%
2018-05-02	20.1000	21.0000	19.8000	20.5500	+2.239%	132,748	-14.599%
2018-05-01	19.9500	20.3415	19.5000	20.1000	+0.752%	67,546	-12.687%
2018-04-30	19.3500	20.5500	19.3500	19.9500	+3.101%	91,739	-12.030%
2018-04-27	19.6500	20.1750	19.0500	19.3500	-1.527%	42,117	-9.302%
2018-04-26	18.7500	19.8000	18.7500	19.6500	+4.800%	75,430	-10.687%
2018-04-25	18.9000	19.0485	18.4500	18.7500	-0.794%	25,294	-6.400%
2018-04-24	18.6000	19.6500	18.4500	18.9000	+0.800%	34,993	-7.143%
2018-04-23	18.7500	19.0500	18.4500	18.7500	-0.794%	39,111	-6.400%
2018-04-20	19.2000	19.5000	18.4500	18.9000	-1.563%	38,058	-7.143%
2018-04-19	19.9500	20.2500	19.0500	19.2000	-2.290%	49,157	-8.594%
2018-04-18	19.6500	20.2500	19.3500	19.6500	+0.769%	87,864	-10.687%
2018-04-17	19.3500	19.9500	19.0500	19.5000	+1.563%	71,970	-10.000%
2018-04-16	19.5000	19.8000	18.7500	19.2000	-1.538%	42,424	-8.594%
2018-04-13	20.2500	20.5500	19.5000	19.5000	-3.704%	58,842	-10.000%
2018-04-12	20.5500	20.7750	19.9500	20.2500	-0.735%	35,447	-13.333%
2018-04-11	19.9500	21.0000	19.6500	20.4000	+3.030%	67,111	-13.971%
2018-04-10	19.6500	20.2500	19.5000	19.8000	+0.763%	63,024	-11.364%
2018-04-09	19.5000	20.1000	19.2000	19.6500	+1.550%	36,209	-10.687%
2018-04-06	20.5500	20.8500	18.7500	19.3500	-7.194%	83,529	-9.302%
2018-04-05	20.1000	21.3000	19.9515	20.8500	+4.511%	103,167	-15.827%
2018-04-04	19.6500	19.9500	18.9750	19.9500	-0.746%	64,163	-12.030%
2018-04-03	20.1000	20.2500	18.9000	20.1000	+0.752%	52,422	-12.687%
2018-04-02	21.4500	21.7500	19.5000	19.9500	-7.639%	64,810	-12.030%
2018-03-29	20.5500	22.0500	20.2500	21.6000	+5.882%	67,810	-18.750%
2018-03-28	20.2500	20.5500	19.6500	20.4000	+2.256%	39,740	-13.971%
2018-03-27	21.3000	21.4500	19.9500	19.9500	+2.308%	125,387	-12.030%
2018-03-26	19.9500	20.2500	18.7500	19.5000	-0.763%	55,260	-10.000%
2018-03-23	20.4000	21.1500	19.6500	19.6500	-3.676%	57,041	-10.687%
2018-03-22	21.0000	21.1500	20.1000	20.4000	-3.546%	43,604	-13.971%
2018-03-21	19.9500	21.4605	19.6500	21.1500	+6.818%	122,169	-17.021%
2018-03-20	21.0000	21.3780	19.5000	19.8000	-5.036%	136,202	-11.364%
2018-03-19	22.2000	22.6500	20.4000	20.8500	-6.711%	102,616	-15.827%
2018-03-16	22.3500	22.9500	21.3000	22.3500	0.000%	95,607	-21.477%
2018-03-15	24.0000	24.0000	22.2000	22.3500	-5.696%	76,047	-21.477%
2018-03-14	24.4500	24.6000	23.5500	23.7000	-1.250%	64,219	-25.949%
2018-03-13	24.6000	25.0500	23.8500	24.0000	-1.840%	39,867	-26.875%
2018-03-12	24.9000	24.9000	23.8500	24.4500	-1.807%	31,797	-28.221%
2018-03-09	23.8500	25.1250	23.4750	24.9000	+6.410%	46,714	-29.518%
2018-03-08	24.1500	24.1500	23.1000	23.4000	-2.500%	30,808	-25.000%
2018-03-07	24.1500	24.7500	23.5500	24.0000	-2.439%	38,126	-26.875%
2018-03-06	24.4500	24.7500	23.8500	24.6000	+0.613%	49,015	-28.659%
2018-03-05	25.5000	25.9500	23.8500	24.4500	-5.780%	66,249	-28.221%
2018-03-02	24.0000	26.2500	23.2500	25.9500	+6.790%	65,313	-32.370%
2018-03-01	25.0500	25.7790	24.0000	24.3000	+0.621%	76,712	-27.778%
2018-02-28	25.6500	26.0175	24.0000	24.1500	-5.848%	77,893	-27.329%
2018-02-27	28.0500	28.3500	25.5000	25.6500	-8.556%	42,488	-31.579%
2018-02-26	25.8000	28.2000	25.6500	28.0500	+10.000%	54,647	-37.433%
2018-02-23	25.3500	26.2350	25.1250	25.5000	+1.796%	44,138	-31.176%
2018-02-22	25.0500	26.2500	24.4500	25.0500	+0.602%	47,142	-29.940%
2018-02-21	24.7500	25.8000	24.4500	24.9000	+0.606%	41,933	-29.518%
2018-02-20	25.5000	26.0955	24.7500	24.7500	-2.367%	36,211	-29.091%
2018-02-16	25.9500	26.5500	24.9000	25.3500	-2.312%	27,368	-30.769%
2018-02-15	26.1000	26.5545	25.0500	25.9500	0.000%	40,014	-32.370%
2018-02-14	25.5000	26.5500	24.8250	25.9500	+1.170%	47,148	-32.370%
2018-02-13	27.4500	28.3500	25.5000	25.6500	-6.557%	42,520	-31.579%
2018-02-12	26.2500	28.0500	26.1000	27.4500	+5.780%	47,746	-36.066%
2018-02-09	26.4000	26.5500	24.6000	25.9500	-0.575%	76,985	-32.370%
2018-02-08	28.0500	28.9500	25.9650	26.1000	-6.452%	68,837	-32.759%
2018-02-07	29.5500	30.0000	27.7500	27.9000	-4.615%	68,621	-37.097%
2018-02-06	29.4000	31.0500	28.8000	29.2500	-2.985%	63,029	-40.000%
2018-02-05	29.7000	30.9000	29.2515	30.1500	+0.500%	63,054	-41.791%
2018-02-02	30.3000	30.9000	29.1000	30.0000	-0.990%	65,179	-41.500%
2018-02-01	32.5500	32.5500	30.0000	30.3000	-5.607%	96,128	-42.079%
2018-01-31	33.9000	34.3500	31.9500	32.1000	-4.889%	94,153	-45.327%
2018-01-30	34.5000	34.9470	33.3000	33.7500	-3.017%	31,050	-48.000%
2018-01-29	35.2500	35.7000	34.3500	34.8000	-2.110%	21,596	-49.569%
2018-01-26	35.7000	36.3750	35.4000	35.5500	-0.837%	21,476	-50.633%
2018-01-25	38.5500	38.7000	35.7000	35.8500	-6.641%	60,255	-51.046%
2018-01-24	37.8000	38.7000	36.7500	38.4000	+1.587%	61,319	-54.297%
2018-01-23	36.4500	38.1000	35.4000	37.8000	+8.155%	77,221	-53.571%
2018-01-22	34.0500	35.1000	34.0500	34.9500	+2.193%	26,257	-49.785%
2018-01-19	34.9500	35.7000	33.7500	34.2000	-4.202%	59,237	-48.684%
2018-01-18	37.5000	37.5000	34.9500	35.7000	-5.179%	42,514	-50.840%
2018-01-17	37.2000	37.9500	36.0000	37.6500	+1.619%	36,153	-53.386%
2018-01-16	37.9500	39.0000	36.6000	37.0500	-3.137%	31,761	-52.632%
2018-01-12	37.9500	38.5500	37.2000	38.2500	+0.394%	17,182	-54.118%
2018-01-11	37.3500	39.4500	36.4500	38.1000	+2.834%	46,206	-53.937%
2018-01-10	37.8000	38.2500	36.7500	37.0500	-1.594%	35,697	-52.632%
2018-01-09	37.6500	38.7750	37.2000	37.6500	-0.397%	27,683	-53.386%
2018-01-08	37.9500	38.1000	36.9000	37.8000	-0.787%	22,152	-53.571%
2018-01-05	40.5000	40.5000	37.5000	38.1000	-5.926%	52,528	-53.937%
2018-01-04	40.6500	41.2500	39.4500	40.5000	-0.369%	55,416	-56.667%
2018-01-03	39.3000	41.7750	39.1500	40.6500	+2.264%	52,148	-56.827%
2018-01-02	37.0500	39.7500	36.8250	39.7500	+10.417%	39,735	-55.849%
2017-12-29	36.6000	37.0500	35.8500	36.0000	-1.639%	34,842	-51.250%
2017-12-28	36.4500	37.6680	36.1500	36.6000	+0.412%	18,531	-52.049%
2017-12-27	37.8000	38.7000	35.8500	36.4500	-3.187%	33,211	-51.852%
2017-12-26	36.7500	38.2500	36.6000	37.6500	+2.869%	34,750	-53.386%
2017-12-22	37.5000	38.1000	36.4500	36.6000	-2.400%	21,385	-52.049%
2017-12-21	35.8500	37.8000	35.4000	37.5000	+4.603%	46,426	-53.200%
2017-12-20	34.6500	36.0000	34.0500	35.8500	+3.913%	20,225	-51.046%
2017-12-19	36.0000	36.4500	34.2750	34.5000	-0.862%	31,686	-49.130%
2017-12-18	32.4000	35.7000	32.4000	34.8000	+7.907%	42,169	-49.569%
2017-12-15	33.9000	34.0500	32.1000	32.2500	-4.444%	55,783	-45.581%
2017-12-14	33.9000	34.7250	33.3000	33.7500	-1.316%	22,410	-48.000%
2017-12-13	34.8000	35.5500	33.6000	34.2000	-0.870%	44,638	-48.684%
2017-12-12	34.5000	34.8780	34.0500	34.5000	+0.877%	34,187	-49.130%
2017-12-11	34.0500	35.5500	34.0500	34.2000	+6.047%	40,025	-48.684%
2017-12-08	33.0000	33.7500	31.9500	32.2500	-1.376%	29,895	-45.581%
2017-12-07	34.0500	34.2000	32.5500	32.7000	-3.540%	37,164	-46.330%
2017-12-06	34.6500	35.6970	33.7500	33.9000	-3.830%	38,118	-48.230%
2017-12-05	36.1500	37.0500	35.2500	35.2500	-3.689%	24,579	-50.213%
2017-12-04	37.3500	38.2500	36.3000	36.6000	-1.613%	38,620	-52.049%
2017-12-01	38.1000	38.5500	36.4500	37.2000	0.000%	38,902	-52.823%
2017-11-30	37.6500	39.0000	36.6000	37.2000	0.000%	42,824	-52.823%
2017-11-29	37.5000	38.2500	36.4500	37.2000	-0.800%	36,756	-52.823%
2017-11-28	37.9500	38.5500	37.2000	37.5000	-0.794%	25,221	-53.200%
2017-11-27	38.5500	38.5500	36.6000	37.8000	-2.703%	59,922	-53.571%
2017-11-24	39.7500	39.7500	38.1000	38.8500	-0.766%	40,057	-54.826%
2017-11-22	39.9000	40.5000	39.1500	39.1500	-1.136%	28,506	-55.172%
2017-11-21	40.5000	40.9500	39.2010	39.6000	-1.124%	40,811	-55.682%
2017-11-20	38.8500	40.3500	38.1000	40.0500	+2.692%	57,199	-56.180%
2017-11-17	38.2500	39.4500	37.9500	39.0000	+1.961%	48,085	-55.000%
2017-11-16	37.6500	38.4000	36.8250	38.2500	+2.000%	22,600	-54.118%
2017-11-15	36.6000	37.6500	36.1500	37.5000	+0.806%	31,059	-53.200%
2017-11-14	38.2500	38.8500	36.6750	37.2000	-4.615%	30,229	-52.823%
2017-11-13	38.8500	39.7500	38.3850	39.0000	-0.383%	35,300	-55.000%
2017-11-10	38.7000	40.4250	38.4000	39.1500	+1.953%	57,893	-55.172%
2017-11-09	35.1000	38.8500	35.1000	38.4000	+8.017%	108,361	-54.297%
2017-11-08	37.3500	37.5000	35.4000	35.5500	-4.049%	56,321	-50.633%
2017-11-07	37.9500	38.3850	36.9000	37.0500	-2.756%	42,655	-52.632%
2017-11-06	36.0000	38.2500	35.5500	38.1000	+5.394%	47,067	-53.937%
2017-11-03	34.6500	36.1500	34.3500	36.1500	+2.991%	23,104	-51.452%
2017-11-02	33.9000	35.1000	33.6000	35.1000	+3.084%	27,729	-50.000%
2017-11-01	34.0500	35.4750	33.7500	34.0500	+2.252%	34,066	-48.458%
2017-10-31	33.4500	34.6500	32.7000	33.3000	-0.448%	40,249	-47.297%
2017-10-30	34.2000	34.6500	33.1500	33.4500	-1.327%	22,600	-47.534%
2017-10-27	32.2500	34.2000	32.1000	33.9000	+3.670%	37,022	-48.230%
2017-10-26	32.5500	32.8500	31.9500	32.7000	+0.926%	21,638	-46.330%
2017-10-25	32.5500	33.1500	31.8000	32.4000	-1.370%	27,873	-45.833%
2017-10-24	32.7000	33.3000	32.5500	32.8500	+0.459%	20,103	-46.575%
2017-10-23	33.9000	34.0500	32.4000	32.7000	-3.540%	37,653	-46.330%
2017-10-20	33.9000	34.2000	33.3000	33.9000	0.000%	33,952	-48.230%
2017-10-19	34.0500	34.5000	33.1500	33.9000	-1.310%	30,034	-48.230%
2017-10-18	34.6500	35.2500	34.0500	34.3500	-0.866%	26,234	-48.908%
2017-10-17	35.2500	35.6385	34.2000	34.6500	-2.119%	37,809	-49.351%
2017-10-16	36.7500	37.2000	34.9500	35.4000	-2.075%	28,637	-50.424%
2017-10-13	37.0500	37.2000	35.8500	36.1500	0.000%	30,013	-51.452%
2017-10-12	36.9000	37.0500	35.5500	36.1500	-3.213%	25,043	-51.452%
2017-10-11	37.9500	38.2500	36.3000	37.3500	-0.797%	28,394	-53.012%
2017-10-10	38.5500	39.0000	37.5000	37.6500	0.000%	15,781	-53.386%
2017-10-09	37.5000	37.8000	36.7500	37.6500	+0.803%	20,321	-53.386%
2017-10-06	37.9500	38.2500	36.9000	37.3500	-3.861%	17,928	-53.012%
2017-10-05	38.4000	39.4500	37.6500	38.8500	+1.569%	20,158	-54.826%
2017-10-04	39.1500	39.8250	37.8000	38.2500	-3.042%	29,469	-54.118%
2017-10-03	38.4000	39.6000	38.2500	39.4500	+2.335%	17,623	-55.513%
2017-10-02	36.6000	38.5500	36.3000	38.5500	+2.800%	39,299	-54.475%
2017-09-29	37.3500	38.7000	37.1250	37.5000	-0.794%	18,661	-53.200%
2017-09-28	39.4500	40.2000	37.5000	37.8000	-5.263%	27,849	-53.571%
2017-09-27	38.2500	40.2000	37.6485	39.9000	+3.502%	35,457	-56.015%
2017-09-26	37.0500	39.0000	36.9000	38.5500	+3.629%	40,510	-54.475%
2017-09-25	37.0500	38.2500	36.7500	37.2000	+1.224%	27,377	-52.823%
2017-09-22	36.4500	37.7250	36.1500	36.7500	+0.410%	16,488	-52.245%
2017-09-21	36.0000	36.9000	35.7375	36.6000	0.000%	25,908	-52.049%
2017-09-20	36.0000	37.3500	35.8500	36.6000	+1.667%	20,969	-52.049%
2017-09-19	36.1500	37.0500	35.4000	36.0000	0.000%	23,627	-51.250%
2017-09-18	35.5500	36.6000	35.2500	36.0000	+1.266%	28,020	-51.250%
2017-09-15	36.9000	36.9000	35.4000	35.5500	-2.869%	38,650	-50.633%
2017-09-14	36.4500	37.8000	35.7000	36.6000	-0.813%	35,375	-52.049%
2017-09-13	33.3000	37.2750	33.0240	36.9000	+12.329%	69,799	-52.439%
2017-09-12	32.4000	33.6000	31.9500	32.8500	+2.336%	52,082	-46.575%
2017-09-11	31.9500	32.8500	31.8000	32.1000	+0.469%	27,632	-45.327%
2017-09-08	32.2500	33.4500	30.9000	31.9500	-11.983%	114,646	-45.070%

document.getElementById("PL55qZ").onerror = function(){this.style.display='none';}; .dark-mode .rsBFXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rsBFXp{ color: #333333; background-color: white; border: 2px solid #333333; }ECRElectroceramics S.Astock NYSE

ECR
Electroceramics S.A
stock NYSE