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

Element Fleet Mgmt Corp (TSX: EFN )

24.33 -0.23 (-0.94%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 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, 2020 11.24 11.24 11.24 0 -0.40(-3.44%)
Jul 30, 2020 11.18 11.70 11.09 11.64 2,277,358 +0.44(+3.93%)
Jul 29, 2020 11.34 11.91 11.08 11.20 5,247,357 +1.20(+12.00%)
Jul 28, 2020 9.700 10.08 9.700 10.00 1,113,301 +0.23(+2.35%)
Jul 27, 2020 9.740 9.840 9.580 9.770 1,232,920 +0.02(+0.21%)
Jul 24, 2020 9.930 9.930 9.600 9.750 523,637 -0.20(-2.01%)
Jul 23, 2020 9.420 10.05 9.410 9.950 2,046,088 +0.48(+5.07%)
Jul 22, 2020 9.480 9.540 9.440 9.470 1,872,851 -0.03(-0.32%)
Jul 21, 2020 9.740 9.760 9.390 9.500 1,200,444 -0.20(-2.06%)
Jul 20, 2020 9.730 9.770 9.620 9.700 274,166 -0.06(-0.61%)
Jul 17, 2020 9.750 9.770 9.490 9.760 728,052 +0.05(+0.51%)
Jul 16, 2020 9.980 10.01 9.610 9.710 904,111 -0.38(-3.77%)
Jul 15, 2020 10.00 10.12 9.850 10.09 686,305 +0.31(+3.17%)
Jul 14, 2020 9.580 9.830 9.550 9.780 757,969 +0.16(+1.66%)
Jul 13, 2020 9.760 9.810 9.560 9.620 1,864,648 -0.10(-1.03%)
Jul 10, 2020 9.580 9.760 9.450 9.720 1,754,314 +0.13(+1.36%)
Jul 09, 2020 9.820 9.830 9.430 9.590 607,656 -0.25(-2.54%)
Jul 08, 2020 9.700 9.880 9.520 9.840 892,033 +0.15(+1.55%)
Jul 07, 2020 10.01 10.05 9.660 9.690 795,201 -0.36(-3.58%)
Jul 06, 2020 10.00 10.14 9.880 10.05 440,481 +0.10(+1.01%)
Jul 03, 2020 10.10 10.10 9.860 9.950 384,828 -0.21(-2.07%)
Jul 02, 2020 10.19 10.23 10.05 10.16 736,144 +0.03(+0.30%)
Jun 30, 2020 10.13 10.13 10.13 0 +0.33(+3.37%)
Jun 29, 2020 9.600 9.910 9.410 9.800 711,143 +0.20(+2.08%)
Jun 26, 2020 9.950 10.02 9.550 9.600 1,004,508 -0.38(-3.81%)
Jun 25, 2020 9.720 10.02 9.700 9.980 1,404,579 +0.18(+1.84%)
Jun 24, 2020 9.980 10.00 9.600 9.800 1,008,139 -0.30(-2.97%)
Jun 23, 2020 10.28 10.28 9.850 10.10 1,629,721 -0.09(-0.88%)
Jun 22, 2020 10.34 10.34 9.950 10.19 1,137,183 -0.24(-2.30%)
Jun 19, 2020 10.22 10.71 10.01 10.43 3,665,864 +0.35(+3.47%)
Jun 18, 2020 9.860 10.24 9.820 10.08 1,204,963 +0.13(+1.31%)
Jun 17, 2020 9.920 10.05 9.800 9.950 688,216 +0.09(+0.91%)
Jun 16, 2020 10.16 10.33 9.840 9.860 795,394 +0.01(+0.10%)
Jun 15, 2020 9.530 10.00 9.270 9.850 1,053,925 +0.05(+0.51%)
Jun 12, 2020 9.930 10.00 9.520 9.800 868,200 +0.14(+1.45%)
Jun 11, 2020 9.800 9.950 9.550 9.660 591,916 -0.51(-5.01%)
Jun 10, 2020 10.43 10.43 10.04 10.17 806,134 -0.28(-2.68%)
Jun 09, 2020 10.57 10.72 10.27 10.45 657,239 -0.31(-2.88%)
Jun 08, 2020 10.68 10.79 10.43 10.76 1,762,812 +0.24(+2.28%)
Jun 05, 2020 10.39 10.81 10.26 10.52 1,052,733 +0.30(+2.94%)
Jun 04, 2020 10.01 10.32 9.830 10.22 698,547 +0.24(+2.40%)
Jun 03, 2020 10.07 10.42 9.820 9.980 1,428,526 -0.03(-0.30%)
Jun 02, 2020 9.650 10.13 9.630 10.01 978,407 +0.37(+3.84%)
Jun 01, 2020 9.650 9.880 9.490 9.640 739,828 -0.15(-1.53%)
May 29, 2020 9.710 9.850 9.500 9.790 1,226,038 +0.09(+0.93%)
May 28, 2020 9.810 9.900 9.650 9.700 1,761,601 +0.01(+0.10%)
May 27, 2020 9.250 9.710 9.220 9.690 1,451,544 +0.50(+5.44%)
May 26, 2020 9.140 9.390 9.050 9.190 1,104,025 +0.29(+3.26%)
May 25, 2020 8.700 8.950 8.600 8.900 977,223 +0.31(+3.61%)
May 22, 2020 8.310 8.670 8.250 8.590 2,533,898 +0.33(+4.00%)
May 21, 2020 8.220 8.310 8.140 8.260 2,245,508 +0.06(+0.73%)
May 20, 2020 8.260 8.320 8.090 8.200 2,568,700 +0.01(+0.12%)
May 19, 2020 8.420 8.500 8.080 8.190 1,868,081 -0.01(-0.12%)
May 15, 2020 8.200 8.200 8.200 0 +0.10(+1.23%)
May 14, 2020 8.210 8.300 7.910 8.100 2,321,225 -0.23(-2.76%)
May 13, 2020 9.000 9.020 8.300 8.330 2,067,391 -0.72(-7.96%)
May 12, 2020 9.640 9.640 8.530 9.050 2,098,332 -0.72(-7.37%)
May 11, 2020 9.780 9.920 9.690 9.770 761,920 -0.14(-1.41%)
May 08, 2020 9.950 10.01 9.810 9.910 654,681 +0.15(+1.54%)
May 07, 2020 9.790 10.03 9.740 9.760 512,056 +0.02(+0.21%)
May 06, 2020 9.940 10.14 9.680 9.740 709,554 -0.11(-1.12%)
May 05, 2020 9.820 10.00 9.720 9.850 593,832 +0.10(+1.03%)
May 04, 2020 9.970 10.17 9.630 9.750 1,561,022 -0.38(-3.75%)
May 01, 2020 10.05 10.25 9.820 10.13 1,712,158 -0.14(-1.36%)
Apr 30, 2020 10.10 10.33 9.740 10.27 1,723,831 +0.01(+0.10%)
Apr 29, 2020 10.23 10.63 10.21 10.26 1,580,894 +0.17(+1.68%)
Apr 28, 2020 9.750 10.20 9.660 10.09 1,229,181 +0.47(+4.89%)
Apr 27, 2020 9.200 9.640 9.160 9.620 3,006,585 +0.53(+5.83%)
Apr 24, 2020 9.350 9.350 8.920 9.090 954,050 -0.21(-2.26%)
Apr 23, 2020 9.470 9.500 9.250 9.300 687,209 -0.17(-1.80%)
Apr 22, 2020 9.340 9.560 9.090 9.470 1,199,029 +0.27(+2.93%)
Apr 21, 2020 9.340 9.560 9.080 9.200 1,516,154 -0.35(-3.66%)
Apr 20, 2020 9.360 9.570 9.180 9.550 3,625,044 +0.05(+0.53%)
Apr 17, 2020 9.110 9.540 8.990 9.500 1,224,730 +0.56(+6.26%)
Apr 16, 2020 8.700 8.940 8.530 8.940 920,987 +0.34(+3.95%)
Apr 15, 2020 9.000 9.030 8.580 8.600 1,136,591 -0.63(-6.83%)
Apr 14, 2020 9.110 9.240 8.980 9.230 1,557,480 +0.19(+2.10%)
Apr 13, 2020 9.550 9.570 9.000 9.040 1,312,335 -0.70(-7.19%)
Apr 09, 2020 9.740 9.740 9.740 0 +0.28(+2.96%)
Apr 08, 2020 8.950 9.620 8.800 9.460 1,462,075 +0.69(+7.87%)
Apr 07, 2020 8.840 9.120 8.660 8.770 1,427,731 +0.23(+2.69%)
Apr 06, 2020 8.500 8.650 8.270 8.540 892,058 +0.36(+4.40%)
Apr 03, 2020 8.600 8.600 8.000 8.180 633,162 -0.40(-4.66%)
Apr 02, 2020 8.560 8.890 8.380 8.580 1,298,888 +0.02(+0.23%)
Apr 01, 2020 8.680 8.810 8.270 8.560 974,203 -0.40(-4.46%)
Mar 31, 2020 8.890 9.150 8.720 8.960 1,822,321 +0.01(+0.11%)
Mar 30, 2020 8.830 8.960 8.120 8.950 3,391,082 +0.05(+0.56%)
Mar 27, 2020 8.780 9.150 8.380 8.900 3,684,816 -0.29(-3.16%)
Mar 26, 2020 9.060 9.660 8.960 9.190 2,299,039 +0.19(+2.11%)
Mar 25, 2020 8.400 9.580 8.380 9.000 3,426,469 +0.61(+7.27%)
Mar 24, 2020 7.700 8.420 7.510 8.390 2,066,255 +0.97(+13.07%)
Mar 23, 2020 8.000 8.020 7.150 7.420 1,363,729 -0.61(-7.60%)
Mar 20, 2020 8.580 8.600 7.910 8.030 1,477,996 +0.04(+0.50%)
Mar 19, 2020 7.420 8.170 7.140 7.990 4,647,689 +0.64(+8.71%)
Mar 18, 2020 8.290 8.420 6.960 7.350 3,412,216 -1.35(-15.52%)
Mar 17, 2020 9.240 9.450 8.650 8.700 3,947,853 -0.45(-4.92%)
Mar 16, 2020 8.610 10.10 8.500 9.150 1,727,543 -1.44(-13.60%)
Mar 13, 2020 10.33 10.59 9.720 10.59 2,675,598 +0.55(+5.48%)
Mar 12, 2020 10.01 10.47 9.130 10.04 2,889,862 -1.24(-10.99%)
Mar 11, 2020 11.48 11.57 11.12 11.28 3,065,703 -0.51(-4.33%)
Mar 10, 2020 11.84 11.87 11.34 11.79 1,609,746 +0.22(+1.90%)
Mar 09, 2020 12.00 12.04 11.57 11.57 1,564,950 -0.91(-7.29%)
Mar 06, 2020 12.35 12.55 12.25 12.48 1,318,370 -0.16(-1.27%)
Mar 05, 2020 12.53 12.69 12.26 12.64 1,378,013 -0.04(-0.32%)
Mar 04, 2020 12.91 12.99 12.51 12.68 1,295,147 -0.01(-0.08%)
Mar 03, 2020 12.95 12.96 12.60 12.69 1,807,336 -0.23(-1.78%)
Mar 02, 2020 12.77 12.95 12.58 12.92 1,734,377 +0.36(+2.87%)
Feb 28, 2020 12.05 12.62 12.05 12.56 2,235,600 +0.06(+0.48%)
Feb 27, 2020 12.16 12.62 12.09 12.50 711,346 +0.11(+0.89%)
Feb 26, 2020 12.60 12.89 12.33 12.39 1,941,820 -0.16(-1.27%)
Feb 25, 2020 13.00 13.00 12.31 12.55 1,342,534 -0.45(-3.46%)
Feb 24, 2020 12.88 13.05 12.52 13.00 840,360 -0.13(-0.99%)
Feb 21, 2020 13.22 13.38 12.99 13.13 1,356,592 -0.12(-0.91%)
Feb 20, 2020 13.37 13.47 13.14 13.25 2,339,871 -0.09(-0.67%)
Feb 19, 2020 13.12 13.35 13.12 13.34 1,043,208 +0.26(+1.99%)
Feb 18, 2020 13.25 13.35 13.08 13.08 746,266 -0.13(-0.98%)
Feb 14, 2020 13.21 13.21 13.21 0 +0.04(+0.30%)
Feb 13, 2020 12.99 13.20 12.89 13.17 677,013 +0.15(+1.15%)
Feb 12, 2020 13.12 13.18 12.86 13.02 601,318 -0.10(-0.76%)
Feb 11, 2020 13.10 13.13 12.98 13.12 379,051 +0.07(+0.54%)
Feb 10, 2020 13.15 13.18 13.00 13.05 427,175 -0.14(-1.06%)
Feb 07, 2020 13.19 13.34 13.12 13.19 687,162 -0.03(-0.23%)
Feb 06, 2020 13.01 13.25 12.97 13.22 1,456,213 +0.30(+2.32%)
Feb 05, 2020 13.00 13.00 12.84 12.92 586,571 +0.01(+0.08%)
Feb 04, 2020 12.94 13.02 12.88 12.91 1,586,614 +0.07(+0.55%)
Feb 03, 2020 12.70 12.97 12.69 12.84 693,831 +0.13(+1.02%)
Jan 31, 2020 12.81 12.81 12.58 12.71 525,541 -0.07(-0.55%)
Jan 30, 2020 12.74 12.82 12.62 12.78 623,131 -0.05(-0.39%)
Jan 29, 2020 12.77 12.86 12.70 12.83 497,696 +0.04(+0.31%)
Jan 28, 2020 12.65 12.82 12.63 12.79 750,571 +0.18(+1.43%)
Jan 27, 2020 12.55 12.62 12.45 12.61 437,471 -0.08(-0.63%)
Jan 24, 2020 12.75 12.87 12.62 12.69 1,187,237 -0.01(-0.08%)
Jan 23, 2020 12.85 12.87 12.69 12.70 1,689,183 -0.16(-1.24%)
Jan 22, 2020 12.92 13.04 12.86 12.86 801,995 -0.02(-0.16%)
Jan 21, 2020 12.71 12.92 12.64 12.88 1,184,151 +0.22(+1.74%)
Jan 20, 2020 12.68 12.76 12.61 12.66 622,924 +0.01(+0.08%)
Jan 17, 2020 12.40 12.68 12.39 12.65 1,816,942 +0.28(+2.26%)
Jan 16, 2020 12.24 12.44 12.22 12.37 1,099,850 +0.17(+1.39%)
Jan 15, 2020 12.19 12.34 12.17 12.20 1,221,185 +0.01(+0.08%)
Jan 14, 2020 11.89 12.38 11.80 12.19 2,924,416 +0.30(+2.52%)
Jan 13, 2020 11.78 11.93 11.58 11.89 3,406,369 +0.11(+0.93%)
Jan 10, 2020 11.28 11.79 11.28 11.78 943,025 +0.47(+4.16%)
Jan 09, 2020 11.21 11.32 11.14 11.31 541,850 +0.10(+0.89%)
Jan 08, 2020 10.98 11.24 10.93 11.21 1,085,390 +0.21(+1.91%)
Jan 07, 2020 11.03 11.21 10.95 11.00 1,185,317 -0.03(-0.27%)
Jan 06, 2020 11.00 11.11 11.00 11.03 457,706 +0.04(+0.36%)
Jan 03, 2020 10.95 11.07 10.89 10.99 842,297 +0.00(+0.00%)
Jan 02, 2020 11.10 11.10 10.84 10.99 578,679 -0.10(-0.90%)
Dec 31, 2019 11.09 11.09 11.09 0 +0.10(+0.91%)
Dec 30, 2019 10.95 11.06 10.91 10.99 771,102 -0.05(-0.45%)
Dec 27, 2019 11.01 11.16 10.98 11.04 755,850 +0.04(+0.36%)
Dec 24, 2019 11.00 11.00 11.00 0 -0.05(-0.45%)
Dec 23, 2019 11.11 11.16 11.00 11.05 318,927 -0.05(-0.45%)
Dec 20, 2019 11.00 11.16 10.98 11.10 2,382,720 +0.10(+0.91%)
Dec 19, 2019 11.10 11.12 10.94 11.00 545,947 -0.11(-0.99%)
Dec 18, 2019 11.05 11.20 11.02 11.11 1,135,697 +0.09(+0.82%)
Dec 17, 2019 11.10 11.12 11.02 11.02 514,594 -0.08(-0.72%)
Dec 16, 2019 11.06 11.17 11.02 11.10 1,942,243 +0.03(+0.27%)
Dec 13, 2019 11.08 11.15 10.95 11.07 4,033,798 +0.00(+0.00%)
Dec 12, 2019 11.24 11.29 11.04 11.07 1,526,016 -0.17(-1.51%)
Dec 11, 2019 11.27 11.30 11.13 11.24 1,169,561 -0.04(-0.35%)
Dec 10, 2019 11.38 11.42 11.25 11.28 377,429 -0.06(-0.53%)
Dec 09, 2019 11.41 11.47 11.32 11.34 837,183 -0.09(-0.79%)
Dec 06, 2019 11.48 11.54 11.32 11.43 396,692 +0.00(+0.00%)
Dec 05, 2019 11.32 11.50 11.24 11.43 3,606,040 +0.13(+1.15%)
Dec 04, 2019 11.24 11.37 11.21 11.30 444,115 +0.04(+0.36%)
Dec 03, 2019 11.18 11.26 11.12 11.26 2,980,761 +0.02(+0.18%)
Dec 02, 2019 11.47 11.48 11.21 11.24 1,451,342 -0.22(-1.92%)
Nov 29, 2019 11.51 11.59 11.45 11.46 458,521 -0.02(-0.17%)
Nov 28, 2019 11.52 11.57 11.38 11.48 341,388 -0.05(-0.43%)
Nov 27, 2019 11.68 11.69 11.53 11.53 841,368 -0.12(-1.03%)
Nov 26, 2019 11.68 11.74 11.59 11.65 890,722 -0.04(-0.34%)
Nov 25, 2019 11.63 11.81 11.63 11.69 723,860 +0.08(+0.69%)
Nov 22, 2019 11.53 11.70 11.53 11.61 787,259 +0.09(+0.78%)
Nov 21, 2019 11.54 11.59 11.42 11.52 1,510,872 -0.03(-0.26%)
Nov 20, 2019 11.57 11.61 11.51 11.55 488,337 -0.04(-0.35%)
Nov 19, 2019 11.54 11.65 11.50 11.59 2,496,222 +0.06(+0.52%)
Nov 18, 2019 11.47 11.55 11.44 11.53 2,355,800 +0.06(+0.52%)
Nov 15, 2019 11.54 11.56 11.46 11.47 515,726 -0.07(-0.61%)
Nov 14, 2019 11.53 11.55 11.47 11.54 310,049 +0.04(+0.35%)
Nov 13, 2019 11.52 11.59 11.44 11.50 1,230,605 -0.04(-0.35%)
Nov 12, 2019 11.55 11.62 11.49 11.54 466,509 +0.00(+0.00%)
Nov 11, 2019 11.24 11.61 11.24 11.54 1,113,792 +0.24(+2.12%)
Nov 08, 2019 11.55 11.55 11.22 11.30 1,156,204 -0.25(-2.16%)
Nov 07, 2019 11.90 11.97 11.54 11.55 2,272,958 +0.07(+0.61%)
Nov 06, 2019 11.56 11.60 11.41 11.48 1,504,446 -0.05(-0.43%)
Nov 05, 2019 11.35 11.67 11.35 11.53 1,005,285 +0.19(+1.68%)
Nov 04, 2019 11.29 11.38 11.22 11.34 697,927 +0.04(+0.35%)
Nov 01, 2019 11.25 11.31 11.18 11.30 424,009 +0.10(+0.89%)
Oct 31, 2019 11.20 11.22 11.12 11.20 478,180 +0.00(+0.00%)
Oct 30, 2019 11.21 11.34 11.18 11.20 658,069 +0.00(+0.00%)
Oct 29, 2019 11.19 11.26 11.05 11.20 930,641 +0.00(+0.00%)
Oct 28, 2019 11.09 11.21 11.01 11.20 573,929 +0.16(+1.45%)
Oct 25, 2019 11.05 11.12 11.02 11.04 245,367 -0.07(-0.63%)
Oct 24, 2019 10.92 11.30 10.92 11.11 1,104,487 +0.20(+1.83%)
Oct 23, 2019 11.05 11.11 10.74 10.91 703,666 -0.16(-1.45%)
Oct 22, 2019 11.05 11.18 11.03 11.07 417,587 +0.05(+0.45%)
Oct 21, 2019 10.88 11.11 10.87 11.02 868,938 +0.17(+1.57%)
Oct 18, 2019 10.75 10.93 10.72 10.85 877,795 +0.11(+1.02%)
Oct 17, 2019 10.71 10.75 10.68 10.74 241,142 +0.02(+0.19%)
Oct 16, 2019 10.82 10.88 10.67 10.72 491,045 -0.12(-1.11%)
Oct 15, 2019 10.69 10.94 10.67 10.84 421,253 +0.12(+1.12%)
Oct 11, 2019 10.72 10.72 10.72 0 +0.06(+0.56%)
Oct 10, 2019 10.65 10.73 10.56 10.66 557,436 +0.01(+0.09%)
Oct 09, 2019 10.71 10.73 10.52 10.65 661,089 -0.02(-0.19%)
Oct 08, 2019 10.55 10.78 10.46 10.67 702,604 +0.09(+0.85%)
Oct 07, 2019 10.50 10.59 10.34 10.58 365,082 +0.08(+0.76%)
Oct 04, 2019 10.45 10.52 10.40 10.50 589,420 +0.05(+0.48%)
Oct 03, 2019 10.43 10.48 10.25 10.45 674,831 +0.02(+0.19%)
Oct 02, 2019 10.60 10.60 10.38 10.43 700,643 -0.24(-2.25%)
Oct 01, 2019 10.60 10.70 10.51 10.67 778,764 +0.07(+0.66%)
Sep 30, 2019 10.53 10.69 10.53 10.60 1,130,178 +0.00(+0.00%)
Sep 27, 2019 10.55 10.75 10.55 10.60 632,885 +0.00(+0.00%)
Sep 26, 2019 10.58 10.62 10.50 10.60 522,885 +0.01(+0.09%)
Sep 25, 2019 10.56 10.59 10.49 10.59 621,152 +0.00(+0.00%)
Sep 24, 2019 10.59 10.63 10.49 10.59 399,141 +0.01(+0.09%)
Sep 23, 2019 10.62 10.66 10.55 10.58 269,824 -0.04(-0.38%)
Sep 20, 2019 10.61 10.65 10.58 10.62 630,258 -0.04(-0.38%)
Sep 19, 2019 10.66 10.77 10.63 10.66 404,184 +0.01(+0.09%)
Sep 18, 2019 10.67 10.69 10.60 10.65 164,571 -0.07(-0.65%)
Sep 17, 2019 10.63 10.72 10.59 10.72 626,470 +0.08(+0.75%)
Sep 16, 2019 10.75 10.77 10.61 10.64 404,416 -0.11(-1.02%)
Sep 13, 2019 10.77 10.80 10.71 10.75 333,581 +0.00(+0.00%)
Sep 12, 2019 10.74 10.81 10.64 10.75 466,725 +0.01(+0.09%)
Sep 11, 2019 10.69 10.79 10.60 10.74 593,795 -0.05(-0.46%)
Sep 10, 2019 10.78 10.86 10.62 10.79 1,186,320 +0.01(+0.09%)
Sep 09, 2019 10.79 10.84 10.75 10.78 432,970 +0.01(+0.09%)
Sep 06, 2019 10.68 10.81 10.68 10.77 1,247,304 +0.08(+0.75%)
Sep 05, 2019 10.63 10.71 10.59 10.69 321,982 +0.09(+0.85%)
Sep 04, 2019 10.57 10.64 10.47 10.60 607,579 +0.03(+0.28%)
Sep 03, 2019 10.61 10.67 10.49 10.57 461,864 -0.09(-0.84%)
Aug 30, 2019 10.66 10.66 10.66 0 -0.01(-0.09%)
Aug 29, 2019 10.60 10.76 10.57 10.67 1,099,397 +0.12(+1.14%)
Aug 28, 2019 10.46 10.58 10.34 10.55 372,128 +0.07(+0.67%)
Aug 27, 2019 10.41 10.52 10.34 10.48 748,565 +0.09(+0.87%)
Aug 26, 2019 10.31 10.43 10.23 10.39 529,852 +0.14(+1.37%)
Aug 23, 2019 10.31 10.36 10.20 10.25 1,527,510 -0.08(-0.77%)
Aug 22, 2019 10.38 10.38 10.30 10.33 200,844 -0.02(-0.19%)
Aug 21, 2019 10.35 10.37 10.30 10.35 411,648 +0.04(+0.39%)
Aug 20, 2019 10.29 10.37 10.26 10.31 784,993 -0.02(-0.19%)
Aug 19, 2019 10.24 10.42 10.24 10.33 1,250,720 +0.10(+0.98%)
Aug 16, 2019 10.20 10.33 10.17 10.23 468,972 +0.05(+0.49%)
Aug 15, 2019 10.18 10.33 10.11 10.18 1,271,997 -0.02(-0.20%)
Aug 14, 2019 10.24 10.35 10.17 10.20 864,982 -0.11(-1.07%)
Aug 13, 2019 10.12 10.37 10.00 10.31 1,160,316 +0.16(+1.58%)
Aug 12, 2019 10.38 10.38 10.09 10.15 751,529 -0.32(-3.06%)
Aug 09, 2019 10.46 10.52 10.35 10.47 225,154 -0.04(-0.38%)
Aug 08, 2019 10.41 10.56 10.30 10.51 374,753 +0.15(+1.45%)
Aug 07, 2019 10.35 10.41 10.17 10.36 593,013 -0.10(-0.96%)
Aug 06, 2019 9.980 10.52 9.950 10.46 1,129,253 +0.35(+3.46%)
Aug 02, 2019 10.11 10.11 10.11 0 -0.35(-3.35%)
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.