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 (%)
Apr 30, 2019 8.320 8.410 8.310 8.310 881,583 -0.01(-0.12%)
Apr 29, 2019 8.340 8.450 8.300 8.320 382,789 -0.02(-0.24%)
Apr 26, 2019 8.220 8.410 8.200 8.340 706,416 +0.10(+1.21%)
Apr 25, 2019 8.310 8.350 8.160 8.240 1,233,507 -0.06(-0.72%)
Apr 24, 2019 8.530 8.760 8.260 8.300 3,069,549 +0.11(+1.34%)
Apr 23, 2019 8.150 8.240 8.090 8.190 280,955 +0.04(+0.49%)
Apr 22, 2019 8.200 8.250 8.120 8.150 323,109 -0.04(-0.49%)
Apr 18, 2019 8.190 8.190 8.190 0 -0.01(-0.12%)
Apr 17, 2019 8.140 8.210 8.090 8.200 668,985 +0.08(+0.99%)
Apr 16, 2019 8.100 8.270 8.100 8.120 821,468 +0.02(+0.25%)
Apr 15, 2019 8.000 8.180 7.990 8.100 443,820 +0.07(+0.87%)
Apr 12, 2019 8.060 8.150 8.010 8.030 615,256 -0.03(-0.37%)
Apr 11, 2019 8.100 8.160 8.020 8.060 559,635 +0.00(+0.00%)
Apr 10, 2019 8.210 8.210 8.060 8.060 420,974 -0.09(-1.10%)
Apr 09, 2019 8.230 8.300 8.140 8.150 813,919 -0.15(-1.81%)
Apr 08, 2019 8.340 8.480 8.220 8.300 986,734 -0.06(-0.72%)
Apr 05, 2019 8.460 8.480 8.320 8.360 644,694 -0.10(-1.18%)
Apr 04, 2019 8.160 8.490 8.110 8.460 813,105 +0.28(+3.42%)
Apr 03, 2019 8.230 8.300 8.080 8.180 1,035,987 -0.07(-0.85%)
Apr 02, 2019 8.450 8.450 8.150 8.250 768,682 -0.21(-2.48%)
Apr 01, 2019 8.520 8.560 8.430 8.460 286,059 +0.01(+0.12%)
Mar 29, 2019 8.570 8.590 8.450 8.450 1,625,180 -0.06(-0.71%)
Mar 28, 2019 8.590 8.590 8.270 8.510 871,936 -0.10(-1.16%)
Mar 27, 2019 8.510 8.660 8.460 8.610 431,691 +0.07(+0.82%)
Mar 26, 2019 8.530 8.670 8.450 8.540 918,625 +0.04(+0.47%)
Mar 25, 2019 8.290 8.520 8.270 8.500 633,695 +0.20(+2.41%)
Mar 22, 2019 8.320 8.420 8.260 8.300 944,462 -0.05(-0.60%)
Mar 21, 2019 8.350 8.460 8.310 8.350 380,181 +0.01(+0.12%)
Mar 20, 2019 8.310 8.410 8.220 8.340 331,632 +0.04(+0.48%)
Mar 19, 2019 8.500 8.500 8.270 8.300 367,610 -0.13(-1.54%)
Mar 18, 2019 8.300 8.450 8.190 8.430 740,504 +0.14(+1.69%)
Mar 15, 2019 8.050 8.340 7.970 8.290 4,751,298 +0.25(+3.11%)
Mar 14, 2019 8.030 8.040 7.940 8.040 554,530 -0.03(-0.37%)
Mar 13, 2019 8.170 8.180 8.010 8.070 733,515 -0.09(-1.10%)
Mar 12, 2019 7.930 8.200 7.810 8.160 1,076,880 +0.24(+3.03%)
Mar 11, 2019 7.910 7.940 7.740 7.920 1,317,536 +0.04(+0.51%)
Mar 08, 2019 7.840 8.010 7.810 7.880 1,375,762 -0.02(-0.25%)
Mar 07, 2019 7.390 8.370 7.390 7.900 6,246,596 +0.56(+7.63%)
Mar 06, 2019 7.490 7.640 7.270 7.340 653,727 -0.13(-1.74%)
Mar 05, 2019 7.550 7.650 7.400 7.470 641,175 -0.07(-0.93%)
Mar 04, 2019 7.670 7.760 7.400 7.540 744,900 -0.11(-1.44%)
Mar 01, 2019 7.560 7.880 7.490 7.650 743,915 +0.12(+1.59%)
Feb 28, 2019 7.560 7.720 7.450 7.530 845,376 -0.02(-0.26%)
Feb 27, 2019 7.540 7.660 7.420 7.550 530,166 -0.02(-0.26%)
Feb 26, 2019 7.450 7.620 7.450 7.570 462,199 +0.15(+2.02%)
Feb 25, 2019 7.420 7.510 7.390 7.420 338,526 +0.00(+0.00%)
Feb 22, 2019 7.400 7.620 7.340 7.420 699,433 +0.04(+0.54%)
Feb 21, 2019 7.480 7.490 7.170 7.380 1,601,075 -0.10(-1.34%)
Feb 20, 2019 7.410 7.550 7.360 7.480 911,709 +0.06(+0.81%)
Feb 19, 2019 7.380 7.460 7.280 7.420 692,134 +0.03(+0.41%)
Feb 15, 2019 7.390 7.390 7.390 0 +0.06(+0.82%)
Feb 14, 2019 7.170 7.380 7.170 7.330 1,523,882 +0.16(+2.23%)
Feb 13, 2019 7.220 7.250 7.160 7.170 1,027,666 -0.03(-0.42%)
Feb 12, 2019 7.220 7.300 7.170 7.200 697,964 +0.02(+0.28%)
Feb 11, 2019 7.150 7.230 7.110 7.180 1,042,009 +0.03(+0.42%)
Feb 08, 2019 7.130 7.170 7.090 7.150 258,868 +0.00(+0.00%)
Feb 07, 2019 7.050 7.190 7.030 7.150 503,086 +0.09(+1.27%)
Feb 06, 2019 6.980 7.080 6.970 7.060 523,779 +0.07(+1.00%)
Feb 05, 2019 6.900 7.020 6.870 6.990 530,906 +0.11(+1.60%)
Feb 04, 2019 6.910 7.030 6.850 6.880 550,720 -0.10(-1.43%)
Feb 01, 2019 7.060 7.180 6.910 6.980 977,387 -0.10(-1.41%)
Jan 31, 2019 7.140 7.140 7.000 7.080 432,093 -0.06(-0.84%)
Jan 30, 2019 7.030 7.140 6.960 7.140 547,141 +0.13(+1.85%)
Jan 29, 2019 7.120 7.260 6.990 7.010 754,035 -0.08(-1.13%)
Jan 28, 2019 7.080 7.140 6.920 7.090 1,299,696 -0.08(-1.12%)
Jan 25, 2019 7.250 7.250 7.150 7.170 645,085 -0.02(-0.28%)
Jan 24, 2019 7.150 7.220 7.100 7.190 566,826 +0.01(+0.14%)
Jan 23, 2019 7.240 7.270 7.150 7.180 589,064 -0.04(-0.55%)
Jan 22, 2019 7.310 7.320 7.170 7.220 719,542 -0.13(-1.77%)
Jan 21, 2019 7.290 7.400 7.190 7.350 374,629 +0.05(+0.68%)
Jan 18, 2019 7.320 7.420 7.270 7.300 1,286,748 +0.05(+0.69%)
Jan 17, 2019 7.260 7.400 7.230 7.250 1,350,481 -0.05(-0.68%)
Jan 16, 2019 7.560 7.580 7.270 7.300 1,334,129 -0.22(-2.93%)
Jan 15, 2019 7.500 7.580 7.440 7.520 560,330 +0.02(+0.27%)
Jan 14, 2019 7.640 7.690 7.430 7.500 648,769 -0.14(-1.83%)
Jan 11, 2019 7.610 7.770 7.520 7.640 563,775 +0.00(+0.00%)
Jan 10, 2019 7.670 7.740 7.460 7.640 593,164 -0.10(-1.29%)
Jan 09, 2019 7.520 7.770 7.480 7.740 711,253 +0.29(+3.89%)
Jan 08, 2019 7.580 7.690 7.420 7.450 836,195 -0.06(-0.80%)
Jan 07, 2019 7.420 7.730 7.370 7.510 722,401 +0.13(+1.76%)
Jan 04, 2019 7.250 7.440 7.150 7.380 467,331 +0.19(+2.64%)
Jan 03, 2019 6.920 7.210 6.840 7.190 600,713 +0.23(+3.30%)
Jan 02, 2019 6.820 7.100 6.680 6.960 593,069 +0.05(+0.72%)
Dec 31, 2018 6.910 6.910 6.910 0 +0.17(+2.52%)
Dec 28, 2018 6.480 6.800 6.370 6.740 762,199 +0.27(+4.17%)
Dec 27, 2018 6.310 6.500 6.300 6.470 789,162 +0.31(+5.03%)
Dec 24, 2018 6.160 6.160 6.160 0 -0.01(-0.16%)
Dec 21, 2018 6.390 6.430 6.130 6.170 3,287,814 -0.22(-3.44%)
Dec 20, 2018 6.510 6.620 6.300 6.390 714,652 -0.14(-2.14%)
Dec 19, 2018 6.560 6.880 6.510 6.530 971,418 -0.02(-0.31%)
Dec 18, 2018 6.630 6.790 6.370 6.550 1,477,299 -0.05(-0.76%)
Dec 17, 2018 6.780 6.880 6.540 6.600 1,695,441 -0.24(-3.51%)
Dec 14, 2018 6.730 7.120 6.730 6.840 720,897 +0.02(+0.29%)
Dec 13, 2018 6.940 6.940 6.750 6.820 617,494 -0.11(-1.59%)
Dec 12, 2018 7.180 7.190 6.880 6.930 659,696 -0.16(-2.26%)
Dec 11, 2018 7.040 7.220 7.000 7.090 518,789 +0.05(+0.71%)
Dec 10, 2018 7.100 7.160 6.990 7.040 1,017,208 -0.07(-0.98%)
Dec 07, 2018 7.060 7.270 6.980 7.110 1,145,856 +0.05(+0.71%)
Dec 06, 2018 7.000 7.120 6.970 7.060 667,654 -0.06(-0.84%)
Dec 05, 2018 7.220 7.320 7.050 7.120 319,587 -0.16(-2.20%)
Dec 04, 2018 7.220 7.340 7.010 7.280 1,187,165 +0.01(+0.14%)
Dec 03, 2018 7.130 7.470 7.130 7.270 665,520 +0.22(+3.12%)
Nov 30, 2018 7.060 7.220 7.010 7.050 1,712,084 -0.03(-0.42%)
Nov 29, 2018 7.100 7.160 6.990 7.080 419,107 -0.10(-1.39%)
Nov 28, 2018 6.920 7.210 6.850 7.180 974,594 +0.39(+5.74%)
Nov 27, 2018 6.700 6.830 6.580 6.790 998,417 +0.07(+1.04%)
Nov 26, 2018 6.870 6.990 6.690 6.720 1,333,805 -0.16(-2.33%)
Nov 23, 2018 6.850 6.910 6.820 6.880 116,734 +0.01(+0.15%)
Nov 22, 2018 6.940 7.000 6.800 6.870 186,908 -0.08(-1.15%)
Nov 21, 2018 6.980 7.080 6.920 6.950 967,303 +0.02(+0.29%)
Nov 20, 2018 6.880 7.040 6.860 6.930 692,492 -0.04(-0.57%)
Nov 19, 2018 7.150 7.190 6.870 6.970 1,150,759 -0.19(-2.65%)
Nov 16, 2018 7.320 7.390 7.120 7.160 918,594 -0.19(-2.59%)
Nov 15, 2018 7.550 7.670 7.350 7.350 1,677,634 -0.26(-3.42%)
Nov 14, 2018 7.500 7.680 7.490 7.610 548,978 +0.10(+1.33%)
Nov 13, 2018 7.480 7.600 7.450 7.510 485,192 +0.16(+2.18%)
Nov 12, 2018 7.420 7.490 7.340 7.350 521,986 -0.07(-0.94%)
Nov 09, 2018 7.650 7.700 7.390 7.420 937,795 -0.32(-4.13%)
Nov 08, 2018 7.840 7.860 7.650 7.740 789,753 -0.10(-1.28%)
Nov 07, 2018 7.600 7.920 7.240 7.840 1,748,485 +0.20(+2.62%)
Nov 06, 2018 7.890 7.990 7.550 7.640 2,887,869 -0.66(-7.95%)
Nov 05, 2018 8.060 8.300 8.030 8.300 2,534,595 +0.30(+3.75%)
Nov 02, 2018 7.880 8.160 7.880 8.000 1,476,908 +0.12(+1.52%)
Nov 01, 2018 7.800 7.910 7.640 7.880 1,301,829 +0.13(+1.68%)
Oct 31, 2018 7.950 7.950 7.650 7.750 879,776 -0.11(-1.40%)
Oct 30, 2018 7.980 8.010 7.790 7.860 1,154,253 -0.12(-1.50%)
Oct 29, 2018 7.930 8.220 7.870 7.980 1,475,690 +0.16(+2.05%)
Oct 26, 2018 7.810 7.900 7.610 7.820 1,367,886 -0.06(-0.76%)
Oct 25, 2018 7.910 8.030 7.840 7.880 798,242 +0.06(+0.77%)
Oct 24, 2018 8.140 8.200 7.800 7.820 914,733 -0.35(-4.28%)
Oct 23, 2018 8.210 8.250 8.040 8.170 1,131,606 -0.13(-1.57%)
Oct 22, 2018 8.150 8.500 8.140 8.300 2,041,889 +0.16(+1.97%)
Oct 19, 2018 8.140 8.190 8.000 8.140 2,528,822 +0.07(+0.87%)
Oct 18, 2018 8.050 8.280 8.050 8.070 821,779 -0.03(-0.37%)
Oct 17, 2018 8.220 8.250 7.970 8.100 2,129,356 -0.14(-1.70%)
Oct 16, 2018 8.180 8.270 8.110 8.240 668,321 +0.06(+0.73%)
Oct 15, 2018 8.260 8.480 8.140 8.180 1,158,954 -0.07(-0.85%)
Oct 12, 2018 8.500 8.770 8.100 8.250 1,933,075 +0.14(+1.73%)
Oct 11, 2018 7.850 8.410 7.740 8.110 2,783,898 +0.20(+2.53%)
Oct 10, 2018 7.950 8.000 7.810 7.910 1,470,508 -0.04(-0.50%)
Oct 09, 2018 8.000 8.080 7.810 7.950 734,266 -0.08(-1.00%)
Oct 05, 2018 8.030 8.030 8.030 0 +0.13(+1.65%)
Oct 04, 2018 7.890 8.000 7.750 7.900 2,145,191 -0.02(-0.25%)
Oct 03, 2018 7.970 8.050 7.800 7.920 1,502,984 -0.13(-1.61%)
Oct 02, 2018 7.050 8.440 7.050 8.050 13,198,234 +1.35(+20.15%)
Oct 01, 2018 6.700 6.750 6.640 6.700 377,468 +0.05(+0.75%)
Sep 28, 2018 6.760 6.780 6.620 6.650 1,601,395 -0.13(-1.92%)
Sep 27, 2018 6.660 6.840 6.580 6.780 481,747 +0.11(+1.65%)
Sep 26, 2018 6.790 6.910 6.650 6.670 697,516 -0.16(-2.34%)
Sep 25, 2018 6.870 6.890 6.770 6.830 501,260 +0.01(+0.15%)
Sep 24, 2018 7.010 7.070 6.810 6.820 1,080,695 -0.22(-3.12%)
Sep 21, 2018 7.160 7.170 7.010 7.040 610,951 -0.11(-1.54%)
Sep 20, 2018 7.220 7.250 7.010 7.150 474,789 -0.01(-0.14%)
Sep 19, 2018 7.280 7.320 7.160 7.160 412,843 -0.14(-1.92%)
Sep 18, 2018 7.300 7.380 7.240 7.300 512,427 +0.01(+0.14%)
Sep 17, 2018 7.390 7.400 7.240 7.290 1,173,207 +0.00(+0.00%)
Sep 14, 2018 7.370 7.410 7.270 7.290 551,110 -0.05(-0.68%)
Sep 13, 2018 7.220 7.420 7.190 7.340 799,363 +0.17(+2.37%)
Sep 12, 2018 7.160 7.270 7.150 7.170 911,008 +0.04(+0.56%)
Sep 11, 2018 7.200 7.320 6.970 7.130 2,704,325 +0.19(+2.74%)
Sep 10, 2018 7.080 7.140 6.920 6.940 860,325 -0.07(-1.00%)
Sep 07, 2018 6.930 7.100 6.870 7.010 1,315,397 +0.07(+1.01%)
Sep 06, 2018 6.980 7.000 6.840 6.940 564,822 -0.04(-0.57%)
Sep 05, 2018 7.000 7.010 6.800 6.980 1,051,527 -0.02(-0.29%)
Sep 04, 2018 7.000 7.040 6.840 7.000 516,264 -0.03(-0.43%)
Aug 31, 2018 7.030 7.030 7.030 0 -0.01(-0.14%)
Aug 30, 2018 7.160 7.200 6.990 7.040 3,420,698 -0.16(-2.22%)
Aug 29, 2018 7.060 7.260 6.990 7.200 1,112,475 +0.15(+2.13%)
Aug 28, 2018 6.750 7.080 6.740 7.050 1,400,715 +0.31(+4.60%)
Aug 27, 2018 6.620 6.810 6.610 6.740 721,703 +0.12(+1.81%)
Aug 24, 2018 6.710 6.710 6.580 6.620 395,485 -0.02(-0.30%)
Aug 23, 2018 6.710 6.760 6.640 6.640 725,129 -0.06(-0.90%)
Aug 22, 2018 6.920 6.940 6.640 6.700 639,325 -0.23(-3.32%)
Aug 21, 2018 6.920 7.020 6.920 6.930 1,625,702 -0.01(-0.14%)
Aug 20, 2018 6.870 6.960 6.840 6.940 1,243,950 +0.09(+1.31%)
Aug 17, 2018 6.800 6.950 6.750 6.850 1,293,475 +0.03(+0.44%)
Aug 16, 2018 6.880 6.950 6.740 6.820 891,135 -0.05(-0.73%)
Aug 15, 2018 6.760 6.900 6.500 6.870 1,379,863 +0.10(+1.48%)
Aug 14, 2018 6.240 6.830 6.220 6.770 3,804,485 +0.87(+14.75%)
Aug 13, 2018 6.000 6.020 5.800 5.900 1,281,922 -0.10(-1.67%)
Aug 10, 2018 6.060 6.080 5.970 6.000 391,926 -0.07(-1.15%)
Aug 09, 2018 6.210 6.250 6.020 6.070 680,865 -0.13(-2.10%)
Aug 08, 2018 6.000 6.220 6.000 6.200 653,235 +0.18(+2.99%)
Aug 07, 2018 6.050 6.200 6.020 6.020 390,807 -0.01(-0.17%)
Aug 03, 2018 6.030 6.030 6.030 0 +0.00(+0.00%)
Aug 02, 2018 6.070 6.110 6.010 6.030 333,711 -0.07(-1.15%)
Aug 01, 2018 6.220 6.300 6.090 6.100 585,091 -0.16(-2.56%)
Jul 31, 2018 6.100 6.310 6.100 6.260 449,443 +0.16(+2.62%)
Jul 30, 2018 6.120 6.200 6.100 6.100 235,876 +0.01(+0.16%)
Jul 27, 2018 6.060 6.210 6.030 6.090 762,931 +0.03(+0.50%)
Jul 26, 2018 6.130 6.010 6.060 520,121 -0.02(-0.33%)
Jul 25, 2018 6.050 6.130 6.000 6.080 1,113,065 +0.06(+1.00%)
Jul 24, 2018 6.280 6.450 6.000 6.020 1,015,937 -0.29(-4.60%)
Jul 23, 2018 6.160 6.340 6.065 6.310 571,123 +0.16(+2.60%)
Jul 20, 2018 6.280 6.130 6.150 628,691 -0.08(-1.28%)
Jul 19, 2018 6.180 6.320 6.090 6.230 699,510 +0.11(+1.80%)
Jul 18, 2018 6.050 6.500 5.940 6.120 1,348,487 +0.05(+0.82%)
Jul 17, 2018 6.090 6.090 5.880 6.070 531,010 +0.04(+0.66%)
Jul 16, 2018 6.050 6.070 5.750 6.030 3,079,945 -0.03(-0.50%)
Jul 13, 2018 6.170 6.170 6.040 6.060 549,756 -0.09(-1.46%)
Jul 12, 2018 6.230 6.100 6.150 1,181,911 -0.02(-0.32%)
Jul 11, 2018 6.350 6.420 6.080 6.170 1,543,167 -0.20(-3.14%)
Jul 10, 2018 6.270 6.420 6.220 6.370 1,043,812 +0.15(+2.41%)
Jul 09, 2018 6.290 6.340 6.150 6.220 1,277,432 +0.02(+0.32%)
Jul 06, 2018 6.130 6.420 6.090 6.200 998,055 +0.04(+0.65%)
Jul 05, 2018 6.220 6.000 6.160 896,943 -0.03(-0.48%)
Jul 04, 2018 6.130 6.340 6.100 6.190 255,832 +0.08(+1.31%)
Jul 03, 2018 6.190 6.290 6.110 6.110 780,799 -0.07(-1.13%)
Jun 29, 2018 6.180 6.180 6.180 0 +0.45(+7.85%)
Jun 28, 2018 6.140 6.140 5.710 5.730 2,081,581 -0.53(-8.47%)
Jun 27, 2018 6.500 6.500 6.250 6.260 824,418 -0.22(-3.40%)
Jun 26, 2018 6.650 6.650 6.390 6.480 2,801,204 -0.13(-1.97%)
Jun 25, 2018 6.840 6.860 6.480 6.610 1,832,895 -0.24(-3.50%)
Jun 22, 2018 6.540 6.900 6.540 6.850 5,332,694 +0.30(+4.58%)
Jun 21, 2018 6.340 6.590 6.330 6.550 1,721,880 +0.21(+3.31%)
Jun 20, 2018 6.590 6.590 6.310 6.340 1,422,576 -0.20(-3.06%)
Jun 19, 2018 6.530 6.610 6.470 6.540 1,067,377 -0.06(-0.91%)
Jun 18, 2018 6.610 6.700 6.510 6.600 1,199,133 -0.06(-0.90%)
Jun 15, 2018 6.705 6.570 6.660 2,073,800 +0.09(+1.37%)
Jun 14, 2018 6.680 6.710 6.400 6.570 2,258,978 -0.08(-1.20%)
Jun 13, 2018 6.760 6.780 6.370 6.650 1,971,965 -0.06(-0.89%)
Jun 12, 2018 6.590 6.760 6.590 6.710 2,979,489 +0.13(+1.98%)
Jun 11, 2018 6.490 6.620 6.480 6.580 2,119,914 +0.05(+0.77%)
Jun 08, 2018 6.350 6.570 6.230 6.530 3,366,308 +0.16(+2.51%)
Jun 07, 2018 6.130 6.370 6.100 6.370 3,532,925 +0.23(+3.75%)
Jun 06, 2018 6.150 6.140 2,627,861 +0.18(+3.02%)
Jun 05, 2018 5.640 6.040 5.640 5.960 2,398,646 +0.31(+5.49%)
Jun 04, 2018 5.590 5.710 5.490 5.650 1,867,802 +0.09(+1.62%)
Jun 01, 2018 5.460 5.600 5.430 5.560 2,950,728 +0.13(+2.39%)
May 31, 2018 5.590 5.620 5.350 5.430 21,284,818 -0.18(-3.21%)
May 30, 2018 5.720 5.740 5.600 5.610 2,089,387 -0.06(-1.06%)
May 29, 2018 5.630 5.770 5.600 5.670 2,174,264 -0.01(-0.18%)
May 28, 2018 5.760 5.770 5.600 5.680 803,983 -0.05(-0.87%)
May 25, 2018 5.710 5.870 5.610 5.730 2,667,579 +0.00(+0.00%)
May 24, 2018 5.800 5.820 5.670 5.730 2,614,170 -0.05(-0.87%)
May 23, 2018 5.760 5.780 5.660 5.780 2,299,502 +0.02(+0.35%)
May 22, 2018 5.820 5.820 5.710 5.760 2,566,570 -0.06(-1.03%)
May 18, 2018 5.820 5.820 5.820 0 -0.15(-2.51%)
May 17, 2018 5.780 6.070 5.690 5.970 2,783,223 +0.21(+3.65%)
May 16, 2018 5.850 5.950 5.580 5.760 4,239,797 +0.03(+0.52%)
May 15, 2018 5.390 6.140 5.350 5.730 11,284,228 +0.62(+12.13%)
May 14, 2018 4.790 5.190 4.730 5.110 11,862,326 +0.47(+10.13%)
May 11, 2018 4.830 4.860 4.620 4.640 1,407,394 -0.17(-3.53%)
May 10, 2018 4.830 4.880 4.720 4.810 1,540,279 -0.04(-0.82%)
May 09, 2018 4.910 4.910 4.745 4.850 1,901,520 -0.02(-0.41%)
May 08, 2018 4.850 4.940 4.780 4.870 2,635,331 +0.05(+1.04%)
May 07, 2018 5.070 5.080 4.800 4.820 2,145,140 -0.23(-4.55%)
May 04, 2018 4.900 5.160 4.900 5.050 2,444,426 +0.16(+3.27%)
May 03, 2018 4.870 4.920 4.810 4.890 2,312,201 -0.02(-0.41%)
May 02, 2018 4.920 4.950 4.840 4.910 4,628,768 +0.01(+0.20%)
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.