Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Fleet Mgmt Corp (TSX: EFN )

24.26 -0.05 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.17 10.30 9.920 9.940 1,573,500 -0.38(-3.68%)
Oct 30, 2017 9.600 10.39 9.600 10.32 5,024,708 +0.87(+9.21%)
Oct 27, 2017 9.460 9.500 9.280 9.450 2,288,338 -0.01(-0.11%)
Oct 26, 2017 9.670 9.730 9.380 9.460 658,491 -0.21(-2.17%)
Oct 25, 2017 9.630 9.780 9.585 9.670 814,969 +0.05(+0.52%)
Oct 24, 2017 9.360 9.700 9.350 9.620 1,248,851 +0.29(+3.11%)
Oct 23, 2017 9.450 9.470 9.290 9.330 369,502 -0.10(-1.06%)
Oct 20, 2017 9.350 9.460 9.250 9.430 404,302 +0.07(+0.75%)
Oct 19, 2017 9.330 9.470 9.285 9.360 719,095 -0.03(-0.32%)
Oct 18, 2017 9.470 9.500 9.340 9.390 484,986 -0.03(-0.32%)
Oct 17, 2017 9.340 9.490 9.320 9.420 494,669 +0.09(+0.96%)
Oct 16, 2017 9.320 9.480 9.310 9.330 329,377 +0.04(+0.43%)
Oct 13, 2017 9.330 9.450 9.280 9.290 505,394 -0.01(-0.11%)
Oct 12, 2017 9.640 9.660 9.290 9.300 1,074,598 -0.32(-3.33%)
Oct 11, 2017 10.02 10.02 9.540 9.620 1,602,527 -0.41(-4.09%)
Oct 10, 2017 9.900 10.12 9.700 10.03 2,210,596 +0.05(+0.50%)
Oct 06, 2017 9.050 10.04 8.960 9.980 4,267,756 +0.94(+10.40%)
Oct 05, 2017 9.130 9.260 9.030 9.040 629,287 -0.08(-0.88%)
Oct 04, 2017 9.350 9.350 9.100 9.120 646,529 -0.24(-2.56%)
Oct 03, 2017 9.500 9.520 9.300 9.360 1,552,705 -0.14(-1.47%)
Oct 02, 2017 9.260 9.520 9.260 9.500 541,338 +0.25(+2.70%)
Sep 29, 2017 9.260 9.350 9.200 9.250 1,089,766 +0.00(+0.00%)
Sep 28, 2017 9.230 9.290 9.150 9.250 1,049,821 -0.05(-0.54%)
Sep 27, 2017 9.460 9.270 9.300 864,560 -0.05(-0.53%)
Sep 26, 2017 9.280 9.470 9.190 9.350 969,880 +0.06(+0.65%)
Sep 25, 2017 9.210 9.350 9.170 9.290 425,982 +0.05(+0.54%)
Sep 22, 2017 9.140 9.250 9.090 9.240 1,264,113 +0.07(+0.76%)
Sep 21, 2017 9.010 9.220 9.000 9.170 822,368 +0.16(+1.78%)
Sep 20, 2017 9.020 9.075 8.970 9.010 821,311 +0.01(+0.11%)
Sep 19, 2017 9.040 8.950 9.000 2,075,578 +0.05(+0.56%)
Sep 18, 2017 9.000 9.060 8.930 8.950 1,036,888 -0.06(-0.67%)
Sep 15, 2017 9.050 9.070 8.980 9.010 1,285,254 -0.04(-0.44%)
Sep 14, 2017 9.020 9.155 8.990 9.050 2,637,745 +0.05(+0.56%)
Sep 13, 2017 9.230 9.240 8.930 9.000 2,374,663 -0.24(-2.60%)
Sep 12, 2017 8.980 9.310 8.940 9.240 990,290 +0.29(+3.24%)
Sep 11, 2017 8.760 9.060 8.740 8.950 2,988,301 +0.20(+2.29%)
Sep 08, 2017 8.900 8.940 8.700 8.750 1,837,739 -0.15(-1.69%)
Sep 07, 2017 8.920 9.000 8.810 8.900 1,864,082 -0.06(-0.67%)
Sep 06, 2017 9.050 8.860 8.960 2,411,192 +0.11(+1.24%)
Sep 05, 2017 9.200 9.230 8.810 8.850 1,687,064 -0.38(-4.12%)
Sep 01, 2017 9.360 9.360 9.170 9.230 497,684 -0.13(-1.39%)
Aug 31, 2017 9.020 9.500 9.020 9.360 7,350,206 +0.37(+4.12%)
Aug 30, 2017 8.750 9.020 8.720 8.990 590,641 +0.18(+2.04%)
Aug 29, 2017 8.760 8.860 8.720 8.810 912,206 -0.05(-0.56%)
Aug 28, 2017 8.820 8.940 8.770 8.860 618,176 +0.04(+0.45%)
Aug 25, 2017 9.160 9.160 8.800 8.820 826,895 -0.37(-4.03%)
Aug 24, 2017 9.270 9.330 9.070 9.190 1,006,779 -0.09(-0.97%)
Aug 23, 2017 8.880 9.320 8.840 9.280 2,377,735 +0.37(+4.15%)
Aug 22, 2017 8.750 8.960 8.680 8.910 1,527,329 +0.16(+1.83%)
Aug 21, 2017 8.890 8.970 8.710 8.750 2,582,368 -0.07(-0.79%)
Aug 18, 2017 8.720 8.960 8.630 8.820 1,965,064 +0.13(+1.50%)
Aug 17, 2017 8.650 8.830 8.615 8.690 1,740,116 -0.01(-0.11%)
Aug 16, 2017 8.430 8.710 8.410 8.700 2,384,136 +0.27(+3.20%)
Aug 15, 2017 8.350 8.440 8.260 8.430 1,210,739 +0.08(+0.96%)
Aug 14, 2017 8.150 8.400 8.130 8.350 2,188,631 +0.22(+2.71%)
Aug 11, 2017 8.400 8.410 8.030 8.130 3,688,460 -0.37(-4.35%)
Aug 10, 2017 9.010 9.010 8.300 8.500 5,470,157 -0.83(-8.90%)
Aug 09, 2017 9.500 9.500 9.210 9.330 1,572,753 -0.20(-2.10%)
Aug 08, 2017 9.500 9.720 9.470 9.530 1,193,316 +0.05(+0.53%)
Aug 04, 2017 9.810 9.820 9.410 9.480 9,107,349 -0.21(-2.17%)
Aug 03, 2017 9.740 9.830 9.620 9.690 1,184,364 -0.04(-0.41%)
Aug 02, 2017 9.650 9.750 9.540 9.730 847,786 +0.08(+0.83%)
Aug 01, 2017 9.500 9.690 9.420 9.650 1,150,429 +0.21(+2.22%)
Jul 31, 2017 9.530 9.350 9.440 1,400,446 -0.09(-0.94%)
Jul 28, 2017 9.410 9.540 9.300 9.530 1,437,690 -0.11(-1.14%)
Jul 27, 2017 9.440 9.660 9.330 9.640 3,100,242 +0.24(+2.55%)
Jul 26, 2017 9.460 9.510 9.320 9.400 1,613,538 -0.03(-0.32%)
Jul 25, 2017 9.740 10.06 9.410 9.430 1,951,451 -0.03(-0.32%)
Jul 24, 2017 9.360 9.540 9.340 9.460 1,200,671 +0.31(+3.39%)
Jul 21, 2017 9.120 9.190 9.070 9.150 503,811 +0.05(+0.55%)
Jul 20, 2017 9.400 9.485 9.020 9.100 949,229 -0.31(-3.29%)
Jul 19, 2017 9.290 9.550 9.260 9.410 3,811,363 +0.09(+0.97%)
Jul 18, 2017 8.670 9.370 8.640 9.320 3,973,088 +0.66(+7.62%)
Jul 17, 2017 8.750 8.810 8.600 8.660 2,196,355 -0.12(-1.37%)
Jul 14, 2017 8.930 9.060 8.740 8.780 2,930,767 -0.17(-1.90%)
Jul 13, 2017 8.980 9.050 8.930 8.950 1,530,520 -0.03(-0.33%)
Jul 12, 2017 9.030 9.110 8.925 8.980 771,920 -0.03(-0.33%)
Jul 11, 2017 9.150 9.240 8.950 9.010 844,931 -0.15(-1.64%)
Jul 10, 2017 9.210 9.210 9.020 9.160 1,270,906 -0.05(-0.54%)
Jul 07, 2017 9.440 9.440 9.120 9.210 1,771,277 -0.21(-2.23%)
Jul 06, 2017 9.320 9.510 9.305 9.420 1,894,702 +0.10(+1.07%)
Jul 05, 2017 9.070 9.390 9.000 9.320 1,566,409 +0.32(+3.56%)
Jul 04, 2017 8.860 9.020 8.840 9.000 283,743 +0.10(+1.12%)
Jul 03, 2017 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 30, 2017 8.990 9.040 8.760 8.900 1,673,482 -0.05(-0.56%)
Jun 29, 2017 8.660 9.000 8.540 8.950 2,018,766 +0.43(+5.05%)
Jun 28, 2017 8.650 8.685 8.510 8.520 1,800,943 -0.17(-1.96%)
Jun 27, 2017 8.690 8.750 8.510 8.690 2,113,163 +0.02(+0.23%)
Jun 26, 2017 9.010 9.050 8.630 8.670 1,568,180 -0.33(-3.67%)
Jun 23, 2017 8.870 9.155 8.850 9.000 1,288,765 +0.13(+1.47%)
Jun 22, 2017 9.050 9.220 8.830 8.870 1,782,615 -0.15(-1.66%)
Jun 21, 2017 9.500 9.500 8.990 9.020 1,903,414 -0.45(-4.75%)
Jun 20, 2017 9.670 9.670 9.410 9.470 912,672 -0.17(-1.76%)
Jun 19, 2017 9.660 9.690 9.565 9.640 734,580 +0.07(+0.73%)
Jun 16, 2017 9.640 9.720 9.560 9.570 1,419,316 -0.09(-0.93%)
Jun 15, 2017 9.890 9.930 9.540 9.660 1,591,904 -0.25(-2.52%)
Jun 14, 2017 10.15 10.19 9.890 9.910 2,281,126 -0.27(-2.65%)
Jun 13, 2017 10.02 10.23 10.02 10.18 2,100,101 +0.18(+1.80%)
Jun 12, 2017 9.830 10.05 9.805 10.00 1,171,195 +0.20(+2.04%)
Jun 09, 2017 9.910 9.910 9.740 9.800 1,916,299 +0.03(+0.31%)
Jun 08, 2017 9.960 10.01 9.630 9.770 2,115,810 -0.17(-1.71%)
Jun 07, 2017 9.760 10.04 9.750 9.940 1,680,125 +0.19(+1.95%)
Jun 06, 2017 9.840 9.960 9.570 9.750 2,430,666 -0.09(-0.91%)
Jun 05, 2017 9.400 10.03 9.370 9.840 3,769,730 +0.47(+5.02%)
Jun 02, 2017 9.620 9.700 9.330 9.370 5,560,874 -0.18(-1.88%)
Jun 01, 2017 9.250 9.900 9.180 9.550 9,410,751 +0.99(+11.57%)
May 31, 2017 10.10 10.10 6.220 8.560 26,384,258 -1.54(-15.25%)
May 30, 2017 10.80 10.80 10.08 10.10 3,657,216 -0.72(-6.65%)
May 29, 2017 10.80 10.88 10.80 10.82 86,581 +0.02(+0.19%)
May 26, 2017 10.94 11.01 10.80 10.80 1,860,870 -0.18(-1.64%)
May 25, 2017 10.86 11.03 10.76 10.98 6,982,843 +0.11(+1.01%)
May 24, 2017 10.86 10.89 10.75 10.87 1,775,555 +0.05(+0.46%)
May 23, 2017 11.09 11.11 10.78 10.82 15,620,620 -0.28(-2.52%)
May 19, 2017 11.06 11.16 10.96 11.10 1,387,228 +0.10(+0.91%)
May 18, 2017 10.90 11.07 10.83 11.00 1,881,094 +0.05(+0.46%)
May 17, 2017 10.99 11.08 10.77 10.95 1,706,124 -0.11(-0.99%)
May 16, 2017 11.07 11.30 11.03 11.06 2,135,742 -0.03(-0.27%)
May 15, 2017 11.45 11.50 11.07 11.09 1,331,651 -0.34(-2.97%)
May 12, 2017 11.90 11.91 11.30 11.43 1,746,819 -0.50(-4.19%)
May 11, 2017 12.29 12.32 11.86 11.93 1,688,471 -0.42(-3.40%)
May 10, 2017 11.34 12.45 11.33 12.35 3,808,546 +1.00(+8.81%)
May 09, 2017 11.31 11.48 11.31 11.35 1,533,116 +0.02(+0.18%)
May 08, 2017 11.39 11.59 11.33 11.33 1,762,423 -0.12(-1.05%)
May 05, 2017 11.57 11.67 11.12 11.45 1,573,866 -0.15(-1.29%)
May 04, 2017 11.93 11.93 11.59 11.60 1,059,852 -0.31(-2.60%)
May 03, 2017 12.34 12.37 11.89 11.91 3,409,258 -0.39(-3.17%)
May 02, 2017 12.23 12.32 12.23 12.30 705,305 +0.04(+0.33%)
May 01, 2017 11.97 12.27 11.94 12.26 1,484,533 +0.27(+2.25%)
Apr 28, 2017 11.69 12.01 11.69 11.99 1,745,326 +0.31(+2.65%)
Apr 27, 2017 11.51 11.69 11.45 11.68 2,246,101 +0.22(+1.92%)
Apr 26, 2017 11.64 11.65 11.43 11.46 1,444,734 -0.19(-1.63%)
Apr 25, 2017 11.70 11.84 11.63 11.65 1,096,192 -0.08(-0.68%)
Apr 24, 2017 11.83 11.86 11.52 11.73 1,440,503 -0.28(-2.33%)
Apr 21, 2017 12.17 12.21 11.97 12.01 561,262 -0.18(-1.48%)
Apr 20, 2017 12.27 12.34 12.19 12.19 411,299 -0.03(-0.25%)
Apr 19, 2017 12.38 12.38 12.18 12.22 591,232 +0.00(+0.00%)
Apr 18, 2017 12.21 12.27 12.11 12.22 409,536 -0.12(-0.97%)
Apr 17, 2017 12.10 12.34 12.10 12.34 857,170 +0.23(+1.90%)
Apr 13, 2017 12.13 12.22 12.05 12.11 1,035,849 -0.08(-0.66%)
Apr 12, 2017 12.17 12.35 12.13 12.19 3,876,826 +0.05(+0.41%)
Apr 11, 2017 12.25 12.31 12.14 12.14 1,146,181 -0.18(-1.46%)
Apr 10, 2017 12.30 12.42 12.28 12.32 2,218,808 +0.01(+0.08%)
Apr 07, 2017 12.38 12.38 12.28 12.31 1,347,442 -0.02(-0.16%)
Apr 06, 2017 12.21 12.47 12.21 12.33 1,029,054 +0.09(+0.74%)
Apr 05, 2017 12.14 12.28 12.00 12.24 1,529,137 +0.10(+0.82%)
Apr 04, 2017 12.33 12.43 12.13 12.14 2,055,929 -0.18(-1.46%)
Apr 03, 2017 12.30 12.39 12.28 12.32 2,093,201 +0.01(+0.08%)
Mar 31, 2017 12.16 12.33 12.07 12.31 2,040,752 +0.13(+1.07%)
Mar 30, 2017 12.24 12.35 12.18 12.18 960,939 -0.08(-0.65%)
Mar 29, 2017 12.28 12.34 12.26 12.26 1,293,543 -0.05(-0.41%)
Mar 28, 2017 12.44 12.46 12.30 12.31 1,630,165 -0.06(-0.49%)
Mar 27, 2017 12.50 12.57 12.36 12.37 1,431,103 -0.20(-1.59%)
Mar 24, 2017 12.31 12.67 12.31 12.57 896,205 +0.23(+1.86%)
Mar 23, 2017 12.55 12.60 12.30 12.34 1,857,127 -0.21(-1.67%)
Mar 22, 2017 12.75 12.75 12.49 12.55 2,469,704 -0.15(-1.18%)
Mar 21, 2017 12.76 12.81 12.56 12.70 1,173,143 -0.08(-0.63%)
Mar 20, 2017 12.81 12.85 12.64 12.78 951,173 -0.07(-0.54%)
Mar 17, 2017 13.00 13.07 12.84 12.85 3,985,232 -0.14(-1.08%)
Mar 16, 2017 13.03 13.09 12.98 12.99 1,293,890 -0.02(-0.15%)
Mar 15, 2017 13.15 13.35 12.99 13.01 2,725,959 -0.13(-0.99%)
Mar 14, 2017 12.91 13.17 12.78 13.14 1,306,128 +0.19(+1.47%)
Mar 13, 2017 12.93 12.96 12.64 12.95 2,191,067 -0.11(-0.84%)
Mar 10, 2017 12.50 13.15 12.45 13.06 10,642,902 -1.08(-7.64%)
Mar 09, 2017 14.10 14.22 14.05 14.14 1,600,091 +0.01(+0.07%)
Mar 08, 2017 14.28 14.31 14.07 14.13 1,495,042 -0.10(-0.70%)
Mar 07, 2017 14.35 14.35 14.19 14.23 1,937,064 -0.09(-0.63%)
Mar 06, 2017 14.19 14.42 14.19 14.32 1,349,444 +0.03(+0.21%)
Mar 03, 2017 14.13 14.31 14.10 14.29 985,385 +0.15(+1.06%)
Mar 02, 2017 14.10 14.17 14.08 14.14 1,985,484 +0.01(+0.07%)
Mar 01, 2017 14.13 14.19 14.06 14.13 921,963 +0.06(+0.43%)
Feb 28, 2017 14.12 14.14 14.05 14.07 2,205,474 -0.08(-0.57%)
Feb 27, 2017 14.00 14.17 14.00 14.15 2,518,708 +0.11(+0.78%)
Feb 24, 2017 14.00 14.06 14.00 14.04 2,140,077 +0.03(+0.21%)
Feb 23, 2017 14.06 14.10 14.00 14.01 1,270,938 +0.01(+0.07%)
Feb 22, 2017 14.00 14.20 13.98 14.00 958,852 -0.03(-0.21%)
Feb 21, 2017 13.80 14.09 13.79 14.03 879,423 +0.11(+0.79%)
Feb 17, 2017 13.92 13.92 13.92 0 -0.16(-1.14%)
Feb 16, 2017 14.00 14.15 13.95 14.08 1,522,284 +0.05(+0.36%)
Feb 15, 2017 13.92 14.06 13.84 14.03 4,766,457 +0.17(+1.23%)
Feb 14, 2017 13.63 13.86 13.62 13.86 1,579,581 +0.22(+1.61%)
Feb 13, 2017 13.55 13.73 13.50 13.64 1,382,157 +0.14(+1.04%)
Feb 10, 2017 13.23 13.53 13.19 13.50 1,332,702 +0.29(+2.20%)
Feb 09, 2017 13.05 13.26 13.04 13.21 2,058,536 +0.16(+1.23%)
Feb 08, 2017 13.00 13.08 12.86 13.05 1,619,304 +0.05(+0.38%)
Feb 07, 2017 13.05 13.25 12.94 13.00 5,337,198 +0.00(+0.00%)
Feb 06, 2017 12.72 13.04 12.72 13.00 2,145,748 +0.25(+1.96%)
Feb 03, 2017 12.55 12.75 12.52 12.75 1,863,119 +0.20(+1.59%)
Feb 02, 2017 12.59 12.62 12.44 12.55 1,420,442 -0.07(-0.55%)
Feb 01, 2017 12.67 12.71 12.57 12.62 554,212 -0.03(-0.24%)
Jan 31, 2017 12.65 12.73 12.53 12.65 1,318,680 -0.02(-0.16%)
Jan 30, 2017 12.80 12.80 12.57 12.67 1,397,720 -0.18(-1.40%)
Jan 27, 2017 12.93 12.98 12.82 12.85 1,007,949 -0.15(-1.15%)
Jan 26, 2017 13.00 13.15 12.96 13.00 1,539,058 -0.02(-0.15%)
Jan 25, 2017 12.75 13.11 12.74 13.02 5,162,169 +0.33(+2.60%)
Jan 24, 2017 12.61 12.72 12.48 12.69 1,260,987 +0.11(+0.87%)
Jan 23, 2017 12.45 12.60 12.43 12.58 2,199,063 +0.13(+1.04%)
Jan 20, 2017 12.19 12.45 12.18 12.45 1,437,934 +0.32(+2.64%)
Jan 19, 2017 12.15 12.25 12.03 12.13 1,922,573 -0.02(-0.16%)
Jan 18, 2017 12.24 12.30 12.10 12.15 1,316,506 -0.11(-0.90%)
Jan 17, 2017 12.36 12.36 12.21 12.26 910,026 -0.07(-0.57%)
Jan 16, 2017 12.35 12.41 12.26 12.33 181,797 -0.02(-0.16%)
Jan 13, 2017 12.46 12.54 12.34 12.35 1,957,313 -0.09(-0.72%)
Jan 12, 2017 12.60 12.62 12.35 12.44 3,177,122 -0.17(-1.35%)
Jan 11, 2017 12.59 12.67 12.48 12.61 1,348,594 +0.07(+0.56%)
Jan 10, 2017 12.41 12.66 12.40 12.54 740,551 +0.12(+0.97%)
Jan 09, 2017 12.45 12.56 12.31 12.42 727,136 -0.07(-0.56%)
Jan 06, 2017 12.67 12.67 12.42 12.49 922,284 -0.15(-1.19%)
Jan 05, 2017 12.82 12.82 12.58 12.64 1,585,746 -0.11(-0.86%)
Jan 04, 2017 12.54 12.77 12.41 12.75 848,019 +0.22(+1.76%)
Jan 03, 2017 12.55 12.58 12.44 12.53 875,125 +0.07(+0.56%)
Dec 30, 2016 12.46 12.46 12.46 0 +0.10(+0.81%)
Dec 29, 2016 12.40 12.44 12.30 12.36 338,270 -0.04(-0.32%)
Dec 28, 2016 12.39 12.47 12.26 12.40 423,697 -0.01(-0.08%)
Dec 23, 2016 12.41 12.41 12.41 0 -0.01(-0.08%)
Dec 22, 2016 12.51 12.56 12.33 12.42 714,362 -0.12(-0.96%)
Dec 21, 2016 12.53 12.59 12.35 12.54 967,440 -0.02(-0.16%)
Dec 20, 2016 12.75 12.78 12.54 12.56 1,223,702 -0.19(-1.49%)
Dec 19, 2016 12.66 12.81 12.48 12.75 1,747,178 +0.13(+1.03%)
Dec 16, 2016 13.00 13.05 12.60 12.62 2,044,073 -0.38(-2.92%)
Dec 15, 2016 13.04 13.21 12.93 13.00 1,801,900 -0.01(-0.08%)
Dec 14, 2016 13.06 13.11 12.95 13.01 1,624,323 -0.06(-0.46%)
Dec 13, 2016 12.99 13.21 12.93 13.07 1,599,586 +0.10(+0.77%)
Dec 12, 2016 12.95 12.99 12.83 12.97 1,272,570 +0.01(+0.08%)
Dec 09, 2016 12.90 12.98 12.78 12.96 2,121,202 +0.11(+0.86%)
Dec 08, 2016 12.48 12.97 12.38 12.85 1,639,412 +0.40(+3.21%)
Dec 07, 2016 12.28 12.47 12.15 12.45 3,506,683 +0.20(+1.63%)
Dec 06, 2016 11.91 12.28 11.75 12.25 1,781,216 +0.47(+3.99%)
Dec 05, 2016 11.53 11.83 11.44 11.78 908,757 +0.32(+2.79%)
Dec 02, 2016 11.38 11.56 11.32 11.46 1,070,866 +0.09(+0.79%)
Dec 01, 2016 11.23 11.48 11.17 11.37 781,345 +0.17(+1.52%)
Nov 30, 2016 11.32 11.36 11.17 11.20 1,507,314 -0.05(-0.44%)
Nov 29, 2016 11.20 11.27 11.15 11.25 1,370,904 +0.03(+0.27%)
Nov 28, 2016 11.21 11.35 11.19 11.22 1,085,825 -0.06(-0.53%)
Nov 25, 2016 11.36 11.43 11.19 11.28 471,648 -0.08(-0.70%)
Nov 24, 2016 11.45 11.51 11.29 11.36 274,881 -0.03(-0.26%)
Nov 23, 2016 11.25 11.55 11.22 11.39 1,366,899 +0.14(+1.24%)
Nov 22, 2016 11.32 11.46 11.07 11.25 1,982,313 -0.17(-1.49%)
Nov 21, 2016 11.52 11.57 11.21 11.42 1,176,284 -0.08(-0.70%)
Nov 18, 2016 11.79 11.86 11.39 11.50 1,791,008 -0.38(-3.20%)
Nov 17, 2016 11.21 12.04 11.20 11.88 2,205,648 +0.69(+6.17%)
Nov 16, 2016 11.02 11.30 11.00 11.19 1,519,223 +0.05(+0.45%)
Nov 15, 2016 12.00 12.00 11.08 11.14 3,844,804 -0.83(-6.93%)
Nov 14, 2016 12.13 12.34 11.94 11.97 1,712,900 -0.16(-1.32%)
Nov 11, 2016 12.20 12.22 12.01 12.13 690,225 -0.05(-0.41%)
Nov 10, 2016 12.04 12.33 12.00 12.18 2,176,895 +0.18(+1.50%)
Nov 09, 2016 12.03 12.31 11.95 12.00 2,136,243 -0.35(-2.83%)
Nov 08, 2016 12.89 12.89 12.31 12.35 2,497,905 -0.52(-4.04%)
Nov 07, 2016 13.00 13.09 12.74 12.87 1,475,857 -0.03(-0.23%)
Nov 04, 2016 12.73 12.98 12.61 12.90 632,700 +0.20(+1.57%)
Nov 03, 2016 12.73 12.90 12.68 12.70 465,690 +0.05(+0.40%)
Nov 02, 2016 12.85 12.89 12.49 12.65 896,520 -0.24(-1.86%)
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.