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

Element Fleet Mgmt Corp (TSX: EFN )

24.57 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:31 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 (%)
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%)
Aug 01, 2019 10.42 10.94 10.32 10.46 1,913,783 +0.42(+4.18%)
Jul 31, 2019 10.11 10.24 9.970 10.04 780,796 -0.06(-0.59%)
Jul 30, 2019 10.26 10.30 10.03 10.10 580,133 -0.21(-2.04%)
Jul 29, 2019 10.40 10.49 10.28 10.31 396,287 -0.08(-0.77%)
Jul 26, 2019 10.58 10.65 10.33 10.39 1,003,866 -0.17(-1.61%)
Jul 25, 2019 10.49 10.60 10.39 10.56 601,127 +0.08(+0.76%)
Jul 24, 2019 10.45 10.53 10.33 10.48 607,931 -0.02(-0.19%)
Jul 23, 2019 10.37 10.67 10.31 10.50 1,235,436 +0.13(+1.25%)
Jul 22, 2019 10.30 10.42 10.24 10.37 273,922 +0.03(+0.29%)
Jul 19, 2019 10.34 10.38 10.30 10.34 474,381 -0.01(-0.10%)
Jul 18, 2019 10.12 10.38 10.10 10.35 606,393 +0.21(+2.07%)
Jul 17, 2019 10.23 10.34 10.12 10.14 301,664 -0.07(-0.69%)
Jul 16, 2019 10.18 10.29 10.10 10.21 344,220 +0.02(+0.20%)
Jul 15, 2019 10.19 10.29 10.09 10.19 438,694 -0.02(-0.20%)
Jul 12, 2019 9.880 10.24 9.880 10.21 1,023,041 +0.33(+3.34%)
Jul 11, 2019 9.960 9.980 9.750 9.880 711,415 -0.06(-0.60%)
Jul 10, 2019 9.920 10.08 9.910 9.940 943,493 +0.00(+0.00%)
Jul 09, 2019 9.740 9.980 9.710 9.940 502,495 +0.18(+1.84%)
Jul 08, 2019 9.790 9.830 9.720 9.760 859,177 -0.07(-0.71%)
Jul 05, 2019 9.740 9.860 9.580 9.830 598,862 +0.05(+0.51%)
Jul 04, 2019 9.610 9.800 9.580 9.780 134,975 +0.15(+1.56%)
Jul 03, 2019 9.500 9.790 9.450 9.630 684,413 +0.15(+1.58%)
Jul 02, 2019 9.630 9.720 9.320 9.480 947,404 -0.08(-0.84%)
Jun 28, 2019 9.560 9.560 9.560 0 +0.00(+0.00%)
Jun 27, 2019 9.600 9.670 9.430 9.560 1,999,894 -0.05(-0.52%)
Jun 26, 2019 9.740 9.860 9.510 9.610 3,758,887 -0.10(-1.03%)
Jun 25, 2019 9.820 9.820 9.620 9.710 769,425 -0.11(-1.12%)
Jun 24, 2019 9.730 9.860 9.710 9.820 446,037 +0.05(+0.51%)
Jun 21, 2019 9.750 9.900 9.660 9.770 1,302,106 +0.01(+0.10%)
Jun 20, 2019 9.900 9.990 9.680 9.760 556,111 -0.09(-0.91%)
Jun 19, 2019 9.800 9.940 9.700 9.850 1,079,355 +0.05(+0.51%)
Jun 18, 2019 9.760 9.900 9.730 9.800 261,197 +0.08(+0.82%)
Jun 17, 2019 9.820 9.910 9.700 9.720 232,210 -0.07(-0.72%)
Jun 14, 2019 9.830 9.850 9.760 9.790 262,886 -0.02(-0.20%)
Jun 13, 2019 9.740 9.880 9.730 9.810 712,466 +0.07(+0.72%)
Jun 12, 2019 9.810 9.840 9.730 9.740 303,962 -0.05(-0.51%)
Jun 11, 2019 9.830 9.890 9.760 9.790 268,723 -0.01(-0.10%)
Jun 10, 2019 9.950 9.990 9.770 9.800 517,966 -0.12(-1.21%)
Jun 07, 2019 10.07 10.09 9.890 9.920 522,620 -0.15(-1.49%)
Jun 06, 2019 10.00 10.13 9.870 10.07 859,027 +0.06(+0.60%)
Jun 05, 2019 9.980 10.07 9.890 10.01 770,890 +0.04(+0.40%)
Jun 04, 2019 9.790 10.00 9.780 9.970 572,556 +0.21(+2.15%)
Jun 03, 2019 9.780 9.900 9.670 9.760 987,285 -0.02(-0.20%)
May 31, 2019 9.650 9.810 9.540 9.780 1,201,020 +0.06(+0.62%)
May 30, 2019 9.880 9.910 9.690 9.720 682,564 -0.16(-1.62%)
May 29, 2019 9.890 9.960 9.850 9.880 399,530 -0.06(-0.60%)
May 28, 2019 9.990 10.10 9.850 9.940 1,180,278 -0.06(-0.60%)
May 27, 2019 9.930 10.02 9.900 10.00 290,879 +0.05(+0.50%)
May 24, 2019 9.950 10.10 9.930 9.950 665,158 +0.04(+0.40%)
May 23, 2019 10.17 10.22 9.880 9.910 971,483 -0.33(-3.22%)
May 22, 2019 10.03 10.28 9.990 10.24 2,458,948 +0.15(+1.49%)
May 21, 2019 9.840 10.11 9.790 10.09 2,598,599 +0.21(+2.13%)
May 17, 2019 9.880 9.880 9.880 0 +0.14(+1.44%)
May 16, 2019 9.650 9.870 9.620 9.740 969,875 +0.14(+1.46%)
May 15, 2019 9.650 9.810 9.590 9.600 1,783,123 -0.09(-0.93%)
May 14, 2019 9.620 9.920 9.620 9.690 1,400,864 +0.09(+0.94%)
May 13, 2019 9.200 9.640 9.200 9.600 1,043,059 +0.11(+1.16%)
May 10, 2019 9.500 9.740 9.420 9.490 1,562,957 -0.03(-0.32%)
May 09, 2019 9.440 9.710 9.420 9.520 2,180,357 +0.04(+0.42%)
May 08, 2019 9.300 10.32 9.300 9.480 5,867,519 +1.13(+13.53%)
May 07, 2019 8.330 8.400 8.160 8.350 971,483 -0.04(-0.48%)
May 06, 2019 8.300 8.430 8.160 8.390 603,883 +0.00(+0.00%)
May 03, 2019 8.180 8.440 8.100 8.390 1,782,215 +0.22(+2.69%)
May 02, 2019 8.170 8.210 8.090 8.170 321,174 -0.03(-0.37%)
May 01, 2019 8.330 8.400 8.180 8.200 348,646 -0.11(-1.32%)
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%)
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.