Indicators

Element Fleet Mgmt Corp (TSX: EFN )

24.19 -0.15 (-0.62%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	6.100	6.140	6.050	6.130	346,531	+0.06(+0.99%)
Sep 27, 2012	6.150	6.150	6.060	6.070	151,792	+0.01(+0.17%)
Sep 26, 2012	6.140	6.140	6.010	6.060	210,942	-0.04(-0.66%)
Sep 25, 2012	6.110	6.200	6.080	6.100	54,583	+0.01(+0.16%)
Sep 24, 2012	6.040	6.160	6.040	6.090	130,331	+0.01(+0.16%)
Sep 21, 2012	6.140	6.190	6.080	6.080	259,525	-0.07(-1.14%)
Sep 20, 2012	6.200	6.200	6.100	6.150	620,183	-0.10(-1.60%)
Sep 19, 2012	6.250	6.350	6.210	6.250	104,176	+0.01(+0.16%)
Sep 18, 2012	6.210	6.240	6.130	6.240	746,109	+0.04(+0.65%)
Sep 17, 2012	6.190	6.250	6.130	6.200	462,978	+0.00(+0.00%)
Sep 14, 2012	6.030	6.250	6.000	6.200	871,479	+0.20(+3.33%)
Sep 13, 2012	6.000	6.030	5.980	6.000	319,377	+0.01(+0.17%)
Sep 12, 2012	5.950	6.000	5.950	5.990	513,272	+0.06(+1.01%)
Sep 11, 2012	5.920	5.930	5.860	5.930	48,978	-0.02(-0.34%)
Sep 10, 2012	6.000	6.000	5.900	5.950	734,036	+0.07(+1.19%)
Sep 07, 2012	5.900	5.950	5.810	5.880	139,619	+0.00(+0.00%)
Sep 06, 2012	5.680	5.880	5.670	5.880	405,252	+0.21(+3.70%)
Sep 05, 2012	5.740	5.740	5.650	5.670	527,722	-0.07(-1.22%)

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.