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 (%)
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%)
May 01, 2018 4.850 4.930 4.790 4.900 1,825,437 +0.05(+1.03%)
Apr 30, 2018 4.970 4.970 4.830 4.850 2,145,263 -0.09(-1.82%)
Apr 27, 2018 4.950 4.980 4.910 4.940 413,750 -0.01(-0.20%)
Apr 26, 2018 4.870 4.970 4.690 4.950 2,918,774 +0.13(+2.70%)
Apr 25, 2018 4.930 4.930 4.800 4.820 1,288,072 -0.09(-1.83%)
Apr 24, 2018 5.030 5.040 4.895 4.910 976,020 -0.08(-1.60%)
Apr 23, 2018 5.050 5.060 4.980 4.990 2,202,453 -0.03(-0.60%)
Apr 20, 2018 5.210 5.230 4.960 5.020 2,114,819 -0.18(-3.46%)
Apr 19, 2018 4.990 5.280 4.990 5.200 2,692,715 +0.20(+4.00%)
Apr 18, 2018 4.970 5.030 4.890 5.000 4,192,803 +0.16(+3.31%)
Apr 17, 2018 4.660 4.905 4.655 4.840 2,750,356 +0.21(+4.54%)
Apr 16, 2018 4.660 4.660 4.570 4.630 1,357,900 +0.01(+0.22%)
Apr 13, 2018 4.730 4.750 4.590 4.620 1,975,802 -0.09(-1.91%)
Apr 12, 2018 4.570 4.720 4.530 4.710 1,571,299 +0.18(+3.97%)
Apr 11, 2018 4.520 4.565 4.460 4.530 3,533,258 +0.03(+0.67%)
Apr 10, 2018 4.510 4.600 4.460 4.500 2,556,941 +0.04(+0.90%)
Apr 09, 2018 4.500 4.520 4.390 4.460 1,643,961 +0.01(+0.22%)
Apr 06, 2018 4.290 4.500 4.290 4.450 2,542,210 +0.14(+3.25%)
Apr 05, 2018 4.150 4.355 4.080 4.310 2,051,128 +0.19(+4.61%)
Apr 04, 2018 3.930 4.160 3.810 4.120 7,267,960 +0.17(+4.30%)
Apr 03, 2018 3.910 3.990 3.890 3.950 2,445,502 -0.09(-2.23%)
Apr 02, 2018 4.170 4.170 3.960 4.040 1,614,333 -0.11(-2.65%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.14(+3.49%)
Mar 28, 2018 3.900 4.215 3.890 4.010 2,764,777 +0.08(+2.04%)
Mar 27, 2018 3.990 4.000 3.900 3.930 1,926,949 -0.04(-1.01%)
Mar 26, 2018 4.000 4.040 3.925 3.970 1,988,721 -0.02(-0.50%)
Mar 23, 2018 4.050 4.110 3.930 3.990 2,210,603 -0.04(-0.99%)
Mar 22, 2018 4.240 4.240 4.000 4.030 3,182,146 -0.20(-4.73%)
Mar 21, 2018 4.130 4.275 4.100 4.230 2,836,929 +0.15(+3.68%)
Mar 20, 2018 4.150 4.230 4.010 4.080 3,301,416 -0.06(-1.45%)
Mar 19, 2018 3.910 4.240 3.830 4.140 5,550,284 +0.27(+6.98%)
Mar 16, 2018 3.870 4.070 3.710 3.870 11,441,783 +0.00(+0.00%)
Mar 15, 2018 5.270 5.460 3.210 3.870 15,383,086 -1.25(-24.41%)
Mar 14, 2018 5.320 5.350 5.070 5.120 2,988,427 -0.17(-3.21%)
Mar 13, 2018 5.280 5.340 5.160 5.290 3,538,987 +0.02(+0.38%)
Mar 12, 2018 4.940 5.370 4.930 5.270 2,980,952 +0.33(+6.68%)
Mar 09, 2018 4.960 4.970 4.860 4.940 1,453,053 +0.00(+0.00%)
Mar 08, 2018 4.800 4.995 4.760 4.940 2,912,136 +0.16(+3.35%)
Mar 07, 2018 4.690 4.830 4.670 4.780 1,332,138 +0.00(+0.00%)
Mar 06, 2018 4.850 4.890 4.700 4.780 801,484 -0.04(-0.83%)
Mar 05, 2018 4.750 4.830 4.690 4.820 875,197 +0.06(+1.26%)
Mar 02, 2018 4.760 4.840 4.670 4.760 2,446,940 -0.04(-0.83%)
Mar 01, 2018 4.840 4.980 4.750 4.800 2,321,382 -0.07(-1.44%)
Feb 28, 2018 4.960 4.960 4.710 4.870 4,651,597 -0.09(-1.81%)
Feb 27, 2018 4.900 5.020 4.880 4.960 3,257,912 +0.06(+1.22%)
Feb 26, 2018 4.990 4.780 4.900 2,531,890 -0.05(-1.01%)
Feb 23, 2018 4.990 4.990 4.820 4.950 1,281,198 -0.02(-0.40%)
Feb 22, 2018 4.770 5.060 4.760 4.970 2,982,201 +0.22(+4.63%)
Feb 21, 2018 4.390 4.850 4.300 4.750 8,069,279 +0.35(+7.95%)
Feb 20, 2018 4.650 4.690 4.350 4.400 3,317,735 -0.18(-3.93%)
Feb 16, 2018 4.580 4.580 4.580 0 -0.07(-1.51%)
Feb 15, 2018 4.990 5.005 4.600 4.650 2,859,430 -0.32(-6.44%)
Feb 14, 2018 5.030 4.700 4.970 4,758,333 +0.12(+2.47%)
Feb 13, 2018 4.840 4.850 4,243,665 -0.56(-10.35%)
Feb 12, 2018 5.500 5.630 5.380 5.410 2,005,177 -0.03(-0.55%)
Feb 09, 2018 5.510 5.650 5.350 5.440 1,676,254 -0.01(-0.18%)
Feb 08, 2018 5.660 5.430 5.450 3,078,759 -0.18(-3.20%)
Feb 07, 2018 5.810 5.840 5.620 5.630 4,864,153 -0.04(-0.71%)
Feb 06, 2018 6.230 6.230 5.250 5.670 17,160,018 -2.29(-28.77%)
Feb 05, 2018 8.030 8.120 7.940 7.960 1,445,150 -0.17(-2.09%)
Feb 02, 2018 8.150 8.180 8.050 8.130 1,398,439 -0.07(-0.85%)
Feb 01, 2018 8.270 8.270 8.040 8.200 1,295,978 -0.10(-1.20%)
Jan 31, 2018 8.250 8.350 8.200 8.300 1,247,851 +0.09(+1.10%)
Jan 30, 2018 8.350 8.370 7.965 8.210 2,863,280 -0.19(-2.26%)
Jan 29, 2018 8.470 8.490 8.350 8.400 1,094,816 -0.07(-0.83%)
Jan 26, 2018 8.790 8.790 8.440 8.470 1,016,600 -0.27(-3.09%)
Jan 25, 2018 8.820 8.820 8.710 8.740 1,268,131 -0.04(-0.46%)
Jan 24, 2018 8.840 8.840 8.680 8.780 1,914,911 -0.05(-0.57%)
Jan 23, 2018 8.980 8.980 8.830 8.830 730,941 -0.15(-1.67%)
Jan 22, 2018 8.800 9.030 8.770 8.980 1,967,756 +0.19(+2.16%)
Jan 19, 2018 8.880 8.880 8.750 8.790 992,045 -0.10(-1.12%)
Jan 18, 2018 9.030 9.050 8.825 8.890 3,261,254 -0.15(-1.66%)
Jan 17, 2018 9.120 9.150 9.000 9.040 5,109,821 -0.01(-0.11%)
Jan 16, 2018 9.400 9.400 9.010 9.050 2,227,960 -0.38(-4.03%)
Jan 15, 2018 9.300 9.470 9.300 9.430 301,759 +0.09(+0.96%)
Jan 12, 2018 9.400 9.420 8.840 9.340 4,465,237 -0.17(-1.79%)
Jan 11, 2018 9.460 9.590 9.450 9.510 1,640,127 +0.03(+0.32%)
Jan 10, 2018 9.510 9.360 9.480 665,362 +0.05(+0.53%)
Jan 09, 2018 9.500 9.515 9.360 9.430 1,500,080 -0.06(-0.63%)
Jan 08, 2018 9.650 9.670 9.450 9.490 1,647,615 -0.18(-1.86%)
Jan 05, 2018 9.690 9.760 9.540 9.670 5,157,012 +0.06(+0.62%)
Jan 04, 2018 9.500 9.690 9.390 9.610 7,962,120 +0.15(+1.59%)
Jan 03, 2018 9.400 9.560 9.390 9.460 2,024,475 +0.06(+0.64%)
Jan 02, 2018 9.520 9.520 9.370 9.400 2,680,182 -0.10(-1.05%)
Dec 29, 2017 9.500 9.500 9.500 0 -0.09(-0.94%)
Dec 28, 2017 9.550 9.610 9.510 9.590 585,335 +0.01(+0.10%)
Dec 27, 2017 9.600 9.660 9.560 9.580 501,609 -0.02(-0.21%)
Dec 22, 2017 9.700 9.730 9.550 9.600 1,400,667 -0.05(-0.52%)
Dec 21, 2017 9.840 9.880 9.500 9.650 7,900,363 -0.18(-1.83%)
Dec 20, 2017 9.920 9.990 9.830 9.830 889,113 -0.07(-0.71%)
Dec 19, 2017 9.970 10.06 9.810 9.900 2,437,667 -0.07(-0.70%)
Dec 18, 2017 10.10 10.16 9.930 9.970 1,326,894 -0.08(-0.80%)
Dec 15, 2017 10.25 10.32 10.03 10.05 3,879,215 -0.19(-1.86%)
Dec 14, 2017 10.50 10.51 10.20 10.24 3,128,607 -0.22(-2.10%)
Dec 13, 2017 10.62 11.03 10.17 10.46 7,012,945 +0.00(+0.00%)
Dec 12, 2017 9.610 10.59 9.405 10.46 2,418,023 +0.84(+8.73%)
Dec 11, 2017 9.470 9.690 9.470 9.620 702,870 +0.18(+1.91%)
Dec 08, 2017 9.360 9.580 9.320 9.440 1,311,361 +0.13(+1.40%)
Dec 07, 2017 9.260 9.350 9.250 9.310 1,355,900 +0.05(+0.54%)
Dec 06, 2017 9.280 9.360 9.220 9.260 1,581,658 -0.02(-0.22%)
Dec 05, 2017 9.410 9.430 9.230 9.280 876,608 -0.17(-1.80%)
Dec 04, 2017 9.660 9.710 9.340 9.450 2,366,000 -0.18(-1.87%)
Dec 01, 2017 9.720 9.720 9.600 9.630 1,044,577 -0.10(-1.03%)
Nov 30, 2017 9.720 9.590 9.730 1,023,544 +0.01(+0.10%)
Nov 29, 2017 9.880 9.880 9.670 9.720 852,448 -0.16(-1.62%)
Nov 28, 2017 9.610 9.900 9.600 9.880 638,481 +0.26(+2.70%)
Nov 27, 2017 9.790 9.890 9.620 9.620 402,421 -0.18(-1.84%)
Nov 24, 2017 9.620 9.860 9.600 9.800 286,725 +0.17(+1.77%)
Nov 23, 2017 9.700 9.730 9.570 9.630 126,845 -0.04(-0.41%)
Nov 22, 2017 9.560 9.710 9.470 9.670 759,043 +0.12(+1.26%)
Nov 21, 2017 9.660 9.780 9.510 9.550 401,439 -0.05(-0.52%)
Nov 20, 2017 9.750 9.790 9.580 9.600 1,079,033 -0.17(-1.74%)
Nov 17, 2017 9.690 9.940 9.680 9.770 433,462 +0.11(+1.14%)
Nov 16, 2017 9.590 9.770 9.580 9.660 479,295 +0.14(+1.47%)
Nov 15, 2017 9.400 9.550 9.350 9.520 1,350,745 +0.07(+0.74%)
Nov 14, 2017 9.440 9.530 9.390 9.450 652,850 -0.02(-0.21%)
Nov 13, 2017 9.600 9.610 9.400 9.470 1,013,961 -0.17(-1.76%)
Nov 10, 2017 9.700 9.780 9.630 9.640 541,657 -0.06(-0.62%)
Nov 09, 2017 9.720 9.870 9.650 9.700 986,031 -0.14(-1.42%)
Nov 08, 2017 9.590 10.20 9.550 9.840 1,946,395 +0.04(+0.41%)
Nov 07, 2017 9.970 10.04 9.725 9.800 1,025,628 -0.18(-1.80%)
Nov 06, 2017 10.01 10.05 9.930 9.980 379,657 -0.03(-0.30%)
Nov 03, 2017 10.10 10.18 10.00 10.01 555,981 -0.06(-0.60%)
Nov 02, 2017 10.01 10.11 9.960 10.07 442,175 +0.03(+0.30%)
Nov 01, 2017 9.960 10.06 9.810 10.04 936,498 +0.10(+1.01%)
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%)
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.