Indicators

Element Fleet Mgmt Corp (TSX: EFN )

24.31 -0.25 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		13.48	13.48	13.48	0	+0.01(+0.07%)
Jun 27, 2014	13.45	13.47	13.36	13.47	844,252	+0.04(+0.30%)
Jun 26, 2014	13.35	13.48	13.30	13.43	982,986	+0.12(+0.90%)
Jun 25, 2014	13.27	13.40	13.25	13.31	1,183,088	+0.10(+0.76%)
Jun 24, 2014	13.39	13.45	13.19	13.21	2,878,566	-0.16(-1.20%)
Jun 23, 2014	13.39	13.39	13.09	13.37	1,232,305	+0.07(+0.53%)
Jun 20, 2014	13.39	13.52	13.23	13.30	1,571,658	+0.05(+0.38%)
Jun 19, 2014	13.00	13.35	12.95	13.25	3,882,761	+0.44(+3.43%)
Jun 18, 2014	12.66	12.83	12.59	12.81	3,300,178	+0.18(+1.43%)
Jun 17, 2014	12.77	12.77	12.56	12.63	1,923,400	-0.08(-0.63%)
Jun 16, 2014	12.90	12.95	12.69	12.71	1,192,196	-0.13(-1.01%)
Jun 13, 2014	12.69	12.86	12.61	12.84	2,631,273	+0.21(+1.66%)
Jun 12, 2014	12.89	12.89	12.60	12.63	1,721,301	-0.20(-1.56%)
Jun 11, 2014	12.94	12.94	12.70	12.83	1,218,429	-0.06(-0.47%)
Jun 10, 2014	13.20	13.20	12.84	12.89	1,250,889	-0.45(-3.37%)
Jun 06, 2014	13.49	13.50	13.32	13.34	1,507,368	-0.05(-0.37%)
Jun 05, 2014	13.28	13.44	13.18	13.39	1,710,946	+0.15(+1.13%)
Jun 04, 2014	13.07	13.30	12.96	13.24	2,667,154	+0.20(+1.53%)
Jun 03, 2014	13.10	13.24	12.81	13.04	10,950,451	-0.26(-1.95%)

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.