Indicators

Element Fleet Mgmt Corp (TSX: EFN )

24.56 -0.18 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.150	5.300	5.150	5.300	115,209	+0.15(+2.91%)
Feb 28, 2012	5.110	5.230	5.090	5.150	1,527,527	-0.10(-1.90%)
Feb 27, 2012	5.250	5.250	5.150	5.250	24,145	-0.05(-0.94%)
Feb 24, 2012	5.310	5.310	5.290	5.300	33,029	+0.00(+0.00%)
Feb 23, 2012	5.370	5.370	5.300	5.300	233,450	-0.01(-0.19%)
Feb 22, 2012	5.360	5.360	5.310	5.310	44,881	-0.09(-1.67%)
Feb 21, 2012	5.360	5.400	5.300	5.400	124,900	+0.00(+0.00%)
Feb 17, 2012		5.400	5.400	5.400	0	+0.05(+0.93%)
Feb 16, 2012	5.360	5.400	5.350	5.350	254,191	-0.04(-0.74%)
Feb 15, 2012	5.400	5.400	5.390	5.390	5,980	+0.04(+0.75%)
Feb 14, 2012	5.350	5.450	5.350	5.350	29,704	+0.00(+0.00%)
Feb 13, 2012	5.450	5.450	5.350	5.350	341,858	-0.05(-0.93%)
Feb 10, 2012	5.400	5.400	5.350	5.400	63,400	+0.00(+0.00%)
Feb 09, 2012	5.410	5.450	5.400	5.400	144,792	-0.05(-0.92%)
Feb 08, 2012	5.450	5.450	5.420	5.450	152,222	+0.00(+0.00%)
Feb 07, 2012	5.410	5.460	5.410	5.450	97,085	+0.05(+0.93%)
Feb 06, 2012	5.500	5.500	5.400	5.400	8,160	-0.09(-1.64%)
Feb 03, 2012	5.500	5.500	5.430	5.490	12,599	+0.04(+0.73%)
Feb 02, 2012	5.500	5.500	5.450	5.450	29,872	+0.00(+0.00%)

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.