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

Element Fleet Mgmt Corp (TSX: EFN )

22.54 -0.30 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2013 9.000 9.000 9.000 0 +0.05(+0.56%)
Mar 27, 2013 8.990 9.030 8.910 8.950 376,200 +0.00(+0.00%)
Mar 26, 2013 9.030 9.050 8.950 8.950 482,174 -0.07(-0.78%)
Mar 25, 2013 9.260 9.450 9.020 9.020 535,404 -0.20(-2.17%)
Mar 22, 2013 8.760 9.260 8.750 9.220 758,624 +0.49(+5.61%)
Mar 21, 2013 8.790 8.790 8.730 8.730 350,384 +0.00(+0.00%)
Mar 20, 2013 8.800 8.800 8.710 8.730 430,650 -0.03(-0.34%)
Mar 19, 2013 8.800 8.850 8.750 8.760 221,172 -0.04(-0.45%)
Mar 18, 2013 8.710 8.800 8.610 8.800 1,028,160 +0.10(+1.15%)
Mar 15, 2013 8.770 8.810 8.670 8.700 6,810,581 -0.01(-0.11%)
Mar 14, 2013 8.840 8.840 8.710 8.710 1,133,036 -0.08(-0.91%)
Mar 13, 2013 8.850 8.850 8.740 8.790 764,585 +0.00(+0.00%)
Mar 12, 2013 8.750 8.830 8.740 8.790 1,249,970 -0.10(-1.12%)
Mar 11, 2013 8.850 8.900 8.670 8.890 638,769 +0.09(+1.02%)
Mar 08, 2013 8.950 8.990 8.720 8.800 892,721 -0.15(-1.68%)
Mar 07, 2013 8.650 9.050 8.640 8.950 932,674 +0.29(+3.35%)
Mar 06, 2013 8.700 8.710 8.650 8.660 289,194 +0.00(+0.00%)
Mar 05, 2013 8.660 8.760 8.660 8.660 865,077 +0.00(+0.00%)
Mar 04, 2013 8.690 8.700 8.600 8.660 281,693 +0.00(+0.00%)
Mar 01, 2013 8.750 8.800 8.620 8.660 696,685 -0.09(-1.03%)
Feb 28, 2013 8.500 8.780 8.500 8.750 2,454,276 +0.34(+4.04%)
Feb 27, 2013 8.150 8.530 8.150 8.410 1,324,483 +0.27(+3.32%)
Feb 26, 2013 8.240 8.240 8.100 8.140 1,036,615 +0.00(+0.00%)
Feb 22, 2013 8.060 8.140 8.050 8.140 374,014 +0.08(+0.99%)
Feb 21, 2013 8.000 8.060 7.980 8.060 684,234 +0.04(+0.50%)
Feb 20, 2013 7.860 8.110 7.860 8.020 3,219,055 -0.25(-3.02%)
Feb 19, 2013 8.020 8.440 7.990 8.270 400,542 +0.22(+2.73%)
Feb 15, 2013 8.050 8.050 8.050 0 +0.09(+1.13%)
Feb 14, 2013 8.000 8.030 7.960 7.960 138,688 -0.07(-0.87%)
Feb 13, 2013 8.020 8.030 8.000 8.030 251,584 +0.03(+0.37%)
Feb 12, 2013 7.970 8.030 7.970 8.000 530,585 +0.00(+0.00%)
Feb 11, 2013 8.050 8.050 7.980 8.000 273,428 -0.05(-0.62%)
Feb 08, 2013 8.030 8.060 8.000 8.050 650,851 +0.04(+0.50%)
Feb 07, 2013 7.950 8.080 7.900 8.010 817,656 +0.03(+0.38%)
Feb 06, 2013 7.950 8.000 7.900 7.980 340,187 +0.08(+1.01%)
Feb 04, 2013 7.950 7.980 7.840 7.900 253,051 -0.08(-1.00%)
Feb 01, 2013 7.950 8.000 7.880 7.980 255,338 +0.05(+0.63%)
Jan 31, 2013 7.990 7.990 7.900 7.930 244,693 -0.03(-0.38%)
Jan 30, 2013 7.950 8.050 7.950 7.960 526,765 +0.00(+0.00%)
Jan 29, 2013 8.000 8.000 7.900 7.960 998,869 +0.03(+0.38%)
Jan 28, 2013 7.770 8.080 7.770 7.930 1,426,049 +0.22(+2.85%)
Jan 25, 2013 7.630 7.740 7.610 7.710 964,983 +0.08(+1.05%)
Jan 24, 2013 7.460 7.860 7.450 7.630 654,150 +0.18(+2.42%)
Jan 23, 2013 7.430 7.500 7.370 7.450 2,155,178 +0.00(+0.00%)
Jan 22, 2013 7.500 7.540 7.380 7.450 2,645,453 -0.05(-0.67%)
Jan 21, 2013 7.500 7.580 7.450 7.500 2,327,889 +0.01(+0.13%)
Jan 18, 2013 7.570 7.590 7.480 7.490 874,675 -0.01(-0.13%)
Jan 17, 2013 7.370 7.660 7.320 7.500 2,527,689 +0.15(+2.04%)
Jan 16, 2013 7.300 7.360 7.270 7.350 613,734 +0.03(+0.41%)
Jan 15, 2013 7.400 7.530 7.310 7.320 1,266,056 -0.03(-0.41%)
Jan 14, 2013 7.240 7.400 7.220 7.350 1,385,670 +0.14(+1.94%)
Jan 11, 2013 7.250 7.250 7.190 7.210 107,315 -0.03(-0.41%)
Jan 10, 2013 7.350 7.350 7.100 7.240 2,290,954 -0.10(-1.36%)
Jan 09, 2013 7.400 7.400 7.330 7.340 170,410 -0.04(-0.54%)
Jan 08, 2013 7.450 7.500 7.340 7.380 1,234,515 -0.02(-0.27%)
Jan 07, 2013 7.250 7.470 7.220 7.400 313,537 +0.15(+2.07%)
Jan 04, 2013 7.300 7.300 7.220 7.250 423,258 +0.01(+0.14%)
Jan 03, 2013 7.150 7.310 7.140 7.240 1,034,487 +0.09(+1.26%)
Jan 02, 2013 7.100 7.190 7.090 7.150 717,915 +0.05(+0.70%)
Dec 31, 2012 7.100 7.100 7.100 0 +0.01(+0.14%)
Dec 28, 2012 6.920 7.170 6.900 7.090 321,235 +0.19(+2.75%)
Dec 27, 2012 6.870 7.000 6.850 6.900 242,432 +0.04(+0.58%)
Dec 24, 2012 6.860 6.860 6.860 0 -0.04(-0.58%)
Dec 21, 2012 6.850 6.950 6.810 6.900 303,590 +0.00(+0.00%)
Dec 20, 2012 6.900 6.910 6.840 6.900 294,994 +0.04(+0.58%)
Dec 19, 2012 6.830 6.900 6.820 6.860 354,272 +0.07(+1.03%)
Dec 18, 2012 6.800 6.910 6.750 6.790 691,811 -0.04(-0.59%)
Dec 17, 2012 6.600 6.950 6.600 6.830 432,578 +0.26(+3.96%)
Dec 14, 2012 6.650 6.710 6.570 6.570 318,085 -0.02(-0.30%)
Dec 13, 2012 6.630 6.650 6.430 6.590 370,149 -0.02(-0.30%)
Dec 12, 2012 6.490 6.770 6.490 6.610 1,028,529 +0.18(+2.72%)
Dec 11, 2012 6.400 6.510 6.370 6.435 422,345 +0.08(+1.34%)
Dec 10, 2012 6.140 6.350 6.110 6.350 980,093 +0.21(+3.42%)
Dec 07, 2012 6.140 6.150 6.070 6.140 44,134 -0.01(-0.16%)
Dec 06, 2012 6.150 6.170 6.100 6.150 101,417 +0.00(+0.00%)
Dec 05, 2012 6.120 6.150 6.120 6.150 66,484 +0.02(+0.33%)
Dec 04, 2012 6.060 6.130 6.050 6.130 559,974 -0.02(-0.33%)
Nov 30, 2012 6.150 6.150 6.060 6.150 150,107 +0.01(+0.16%)
Nov 29, 2012 6.110 6.150 6.100 6.140 800,084 +0.05(+0.82%)
Nov 28, 2012 6.030 6.200 6.020 6.090 783,738 +0.05(+0.83%)
Nov 27, 2012 6.150 6.150 5.990 6.040 107,886 -0.11(-1.79%)
Nov 26, 2012 6.150 6.230 6.130 6.150 73,402 +0.03(+0.49%)
Nov 24, 2012 5.900 6.290 5.890 6.120 366,084 +0.00(+0.00%)
Nov 23, 2012 5.900 6.290 5.890 6.120 366,084 +0.25(+4.26%)
Nov 22, 2012 5.890 5.890 5.860 5.870 27,069 +0.02(+0.34%)
Nov 21, 2012 5.850 5.960 5.820 5.850 40,175 +0.05(+0.86%)
Nov 20, 2012 5.900 5.900 5.750 5.800 100,303 -0.09(-1.53%)
Nov 19, 2012 5.900 5.960 5.860 5.890 117,792 +0.03(+0.51%)
Nov 16, 2012 5.930 6.100 5.860 5.860 1,149,136 -0.07(-1.18%)
Nov 15, 2012 6.000 6.030 5.900 5.930 397,133 -0.08(-1.33%)
Nov 14, 2012 6.030 6.060 5.970 6.010 270,202 +0.00(+0.00%)
Nov 13, 2012 6.020 6.040 5.960 6.010 254,348 -0.06(-0.99%)
Nov 12, 2012 6.090 6.090 6.000 6.070 71,132 +0.04(+0.66%)
Nov 09, 2012 5.800 6.080 5.710 6.030 1,466,229 -0.02(-0.33%)
Nov 08, 2012 6.030 6.050 6.000 6.050 230,947 +0.05(+0.83%)
Nov 07, 2012 6.050 6.100 5.950 6.000 471,716 -0.15(-2.44%)
Nov 06, 2012 6.150 6.190 6.140 6.150 55,223 +0.00(+0.00%)
Nov 05, 2012 6.140 6.170 6.140 6.150 391,335 +0.04(+0.65%)
Nov 02, 2012 6.150 6.150 6.100 6.110 93,895 -0.03(-0.49%)
Nov 01, 2012 6.150 6.150 6.100 6.140 94,006 +0.00(+0.00%)
Oct 31, 2012 6.150 6.200 6.140 6.140 1,445,142 +0.02(+0.33%)
Oct 30, 2012 6.080 6.150 6.080 6.120 150,877 +0.02(+0.33%)
Oct 29, 2012 6.100 6.100 6.040 6.100 200,039 +0.05(+0.83%)
Oct 26, 2012 6.050 6.170 6.020 6.050 187,394 +0.00(+0.00%)
Oct 25, 2012 6.080 6.090 6.020 6.050 72,504 -0.03(-0.49%)
Oct 24, 2012 6.050 6.100 6.010 6.080 74,244 +0.03(+0.50%)
Oct 23, 2012 6.000 6.050 6.000 6.050 70,971 +0.07(+1.17%)
Oct 19, 2012 6.050 6.070 5.980 5.980 49,378 -0.09(-1.48%)
Oct 18, 2012 6.130 6.130 6.050 6.070 39,017 -0.05(-0.82%)
Oct 17, 2012 6.150 6.200 6.060 6.120 117,857 -0.02(-0.33%)
Oct 16, 2012 6.040 6.150 6.040 6.140 760,112 +0.14(+2.33%)
Oct 15, 2012 5.950 6.000 5.950 6.000 81,235 +0.02(+0.33%)
Oct 12, 2012 5.990 6.000 5.950 5.980 76,164 -0.01(-0.17%)
Oct 11, 2012 6.000 6.030 5.990 5.990 302,568 +0.03(+0.50%)
Oct 10, 2012 6.080 6.080 5.950 5.960 782,635 -0.10(-1.65%)
Oct 09, 2012 6.070 6.080 6.040 6.060 77,959 +0.00(+0.00%)
Oct 05, 2012 6.060 6.060 6.060 0 +0.06(+1.00%)
Oct 04, 2012 6.050 6.060 6.000 6.000 170,610 -0.01(-0.17%)
Oct 03, 2012 6.020 6.080 5.950 6.010 930,669 -0.02(-0.33%)
Oct 02, 2012 6.090 6.110 6.000 6.030 290,445 -0.04(-0.66%)
Oct 01, 2012 6.120 6.140 6.000 6.070 232,730 -0.06(-0.98%)
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%)
Sep 04, 2012 5.760 5.760 5.730 5.740 626,972 -0.02(-0.35%)
Aug 31, 2012 5.760 5.760 5.760 0 -0.01(-0.17%)
Aug 30, 2012 5.800 5.810 5.750 5.770 170,244 -0.02(-0.35%)
Aug 29, 2012 5.860 5.860 5.770 5.790 91,352 -0.08(-1.36%)
Aug 27, 2012 5.930 5.930 5.870 5.870 168,193 -0.05(-0.84%)
Aug 24, 2012 5.990 5.990 5.920 5.920 36,595 -0.07(-1.17%)
Aug 23, 2012 5.910 6.060 5.910 5.990 74,783 +0.00(+0.00%)
Aug 22, 2012 6.050 6.050 5.880 5.990 132,484 -0.07(-1.16%)
Aug 21, 2012 6.080 6.080 6.030 6.060 63,844 +0.00(+0.00%)
Aug 20, 2012 6.090 6.090 6.040 6.060 29,838 -0.03(-0.49%)
Aug 17, 2012 6.100 6.130 5.980 6.090 1,844,415 -0.01(-0.16%)
Aug 16, 2012 6.140 6.140 6.080 6.100 66,452 -0.05(-0.81%)
Aug 15, 2012 6.250 6.300 6.020 6.150 385,015 -0.10(-1.60%)
Aug 14, 2012 6.200 6.250 6.110 6.250 264,870 +0.05(+0.81%)
Aug 13, 2012 6.100 6.210 6.100 6.200 215,950 +0.10(+1.64%)
Aug 11, 2012 6.120 6.120 6.050 6.100 93,431 +0.00(+0.00%)
Aug 10, 2012 6.120 6.120 6.050 6.100 93,431 -0.09(-1.45%)
Aug 09, 2012 6.170 6.240 6.110 6.190 41,215 +0.04(+0.65%)
Aug 08, 2012 6.200 6.200 6.070 6.150 139,729 -0.05(-0.81%)
Aug 07, 2012 6.290 6.300 6.100 6.200 360,570 -0.07(-1.12%)
Aug 03, 2012 6.270 6.270 6.270 0 +0.33(+5.56%)
Aug 02, 2012 5.980 6.000 5.940 5.940 101,340 -0.04(-0.67%)
Aug 01, 2012 5.990 6.010 5.930 5.980 897,987 -0.01(-0.17%)
Jul 31, 2012 6.000 6.000 5.990 5.990 136,495 -0.01(-0.17%)
Jul 30, 2012 5.900 6.020 5.900 6.000 645,102 +0.11(+1.87%)
Jul 27, 2012 5.880 5.900 5.810 5.890 111,766 +0.02(+0.34%)
Jul 26, 2012 5.700 5.900 5.700 5.870 44,354 +0.22(+3.89%)
Jul 25, 2012 5.610 5.710 5.600 5.650 397,490 +0.00(+0.00%)
Jul 24, 2012 5.800 5.820 5.650 5.650 30,083 -0.15(-2.59%)
Jul 23, 2012 5.880 5.880 5.770 5.800 36,600 -0.09(-1.53%)
Jul 20, 2012 5.900 5.900 5.810 5.890 22,740 -0.01(-0.17%)
Jul 19, 2012 5.890 5.940 5.890 5.900 474,037 +0.01(+0.17%)
Jul 18, 2012 5.900 5.900 5.850 5.890 59,600 +0.04(+0.68%)
Jul 17, 2012 5.860 5.940 5.850 5.850 62,246 +0.03(+0.52%)
Jul 16, 2012 5.930 5.930 5.790 5.820 47,344 -0.12(-2.02%)
Jul 13, 2012 5.850 5.950 5.800 5.940 231,200 +0.14(+2.41%)
Jul 12, 2012 5.870 5.870 5.780 5.800 77,155 -0.07(-1.19%)
Jul 11, 2012 5.770 5.900 5.770 5.870 436,524 +0.05(+0.86%)
Jul 10, 2012 5.830 5.850 5.800 5.820 1,043,409 -0.01(-0.17%)
Jul 09, 2012 5.650 5.830 5.530 5.830 148,486 +0.22(+3.92%)
Jul 06, 2012 5.650 5.660 5.540 5.610 86,754 -0.04(-0.71%)
Jul 05, 2012 5.430 5.650 5.390 5.650 295,596 +0.25(+4.63%)
Jul 04, 2012 5.400 5.500 5.350 5.400 97,383 +0.00(+0.00%)
Jul 03, 2012 5.390 5.610 5.380 5.400 189,217 +0.01(+0.19%)
Jun 29, 2012 5.390 5.390 5.390 0 +0.17(+3.26%)
Jun 28, 2012 5.350 5.370 5.220 5.220 622,828 -0.03(-0.57%)
Jun 27, 2012 5.330 5.350 5.160 5.250 19,479 +0.07(+1.35%)
Jun 26, 2012 5.350 5.350 5.120 5.180 17,042 -0.13(-2.45%)
Jun 25, 2012 5.210 5.310 5.100 5.310 12,039 -0.04(-0.75%)
Jun 22, 2012 5.300 5.500 5.300 5.350 569,904 +0.09(+1.71%)
Jun 21, 2012 5.310 5.310 5.250 5.260 203,226 -0.09(-1.68%)
Jun 20, 2012 5.320 5.350 5.320 5.350 2,108 -0.05(-0.93%)
Jun 19, 2012 5.150 5.400 5.080 5.400 54,221 +0.26(+5.06%)
Jun 18, 2012 5.150 5.150 4.980 5.140 82,174 +0.06(+1.18%)
Jun 15, 2012 5.290 5.300 5.080 5.080 89,347 -0.17(-3.24%)
Jun 14, 2012 5.420 5.420 5.220 5.250 24,768 -0.20(-3.67%)
Jun 13, 2012 5.420 5.450 5.420 5.450 3,221 +0.03(+0.55%)
Jun 12, 2012 5.450 5.450 5.400 5.420 2,359 +0.00(+0.00%)
Jun 11, 2012 5.430 5.430 5.420 5.420 5,350 +0.04(+0.74%)
Jun 08, 2012 5.300 5.450 5.290 5.380 711,368 -0.02(-0.37%)
Jun 07, 2012 5.480 5.480 5.400 5.400 52,555 -0.05(-0.92%)
Jun 06, 2012 5.450 5.450 5.320 5.450 23,036 +0.00(+0.00%)
Jun 05, 2012 5.360 5.450 5.250 5.450 40,000 +0.06(+1.11%)
Jun 04, 2012 5.240 5.400 5.160 5.390 315,487 +0.14(+2.67%)
Jun 02, 2012 5.500 5.500 5.240 5.250 1,476,841 +0.00(+0.00%)
Jun 01, 2012 5.500 5.500 5.240 5.250 1,476,841 -0.24(-4.37%)
May 31, 2012 5.500 5.590 5.350 5.490 1,345,389 -0.01(-0.18%)
May 30, 2012 5.350 5.590 5.350 5.500 113,444 +0.15(+2.80%)
May 29, 2012 5.350 5.350 5.290 5.350 43,736 +0.00(+0.00%)
May 28, 2012 5.330 5.350 5.240 5.350 127,427 +0.02(+0.38%)
May 25, 2012 5.360 5.360 5.290 5.330 67,333 -0.04(-0.74%)
May 24, 2012 5.230 5.380 5.050 5.370 243,462 +0.12(+2.29%)
May 23, 2012 5.250 5.250 5.250 5.250 11,000 +0.02(+0.38%)
May 22, 2012 5.380 5.380 5.210 5.230 154,535 -0.17(-3.15%)
May 18, 2012 5.400 5.400 5.400 0 +0.01(+0.19%)
May 17, 2012 5.400 5.400 5.350 5.390 69,354 -0.01(-0.19%)
May 16, 2012 5.490 5.540 5.400 5.400 251,604 -0.05(-0.92%)
May 15, 2012 5.600 5.600 5.320 5.450 229,803 -0.25(-4.39%)
May 14, 2012 5.750 5.850 5.700 5.700 35,375 -0.10(-1.72%)
May 11, 2012 5.800 5.800 5.800 5.800 8,380 +0.00(+0.00%)
May 10, 2012 5.800 5.900 5.800 5.800 11,332 +0.00(+0.00%)
May 09, 2012 5.850 5.850 5.800 5.800 91,186 -0.01(-0.17%)
May 08, 2012 5.900 5.940 5.800 5.810 30,857 -0.14(-2.35%)
May 07, 2012 5.940 5.950 5.850 5.950 298,386 +0.01(+0.17%)
May 04, 2012 5.890 5.950 5.870 5.940 6,298 -0.01(-0.17%)
May 03, 2012 5.800 6.000 5.800 5.950 309,520 +0.25(+4.39%)
May 02, 2012 5.650 5.800 5.650 5.700 468,513 +0.05(+0.88%)
May 01, 2012 5.700 5.700 5.650 5.650 10,482 +0.00(+0.00%)
Apr 30, 2012 5.700 5.700 5.650 5.650 70,350 -0.05(-0.88%)
Apr 27, 2012 5.700 5.700 5.700 5.700 34,300 +0.09(+1.60%)
Apr 26, 2012 5.600 5.630 5.600 5.610 9,100 +0.00(+0.00%)
Apr 25, 2012 5.640 5.650 5.600 5.610 102,648 -0.04(-0.71%)
Apr 24, 2012 5.620 5.650 5.610 5.650 128,961 -0.07(-1.22%)
Apr 23, 2012 5.600 5.720 5.600 5.720 4,854 +0.12(+2.14%)
Apr 20, 2012 5.620 5.700 5.600 5.600 8,010 -0.14(-2.44%)
Apr 19, 2012 5.740 5.750 5.650 5.740 3,989 +0.11(+1.95%)
Apr 18, 2012 5.700 5.750 5.630 5.630 20,813 -0.17(-2.93%)
Apr 17, 2012 5.610 5.800 5.610 5.800 37,039 +0.18(+3.20%)
Apr 16, 2012 5.710 5.710 5.500 5.620 42,934 -0.13(-2.26%)
Apr 13, 2012 5.580 5.750 5.500 5.750 210,149 +0.20(+3.60%)
Apr 12, 2012 5.620 5.630 5.360 5.550 201,506 -0.08(-1.42%)
Apr 11, 2012 5.670 5.670 5.600 5.630 3,581 -0.07(-1.23%)
Apr 10, 2012 5.750 5.750 5.700 5.700 19,535 -0.05(-0.87%)
Apr 09, 2012 5.650 5.800 5.650 5.750 61,635 +0.10(+1.77%)
Apr 05, 2012 5.750 5.800 5.650 5.650 26,218 -0.10(-1.74%)
Apr 04, 2012 5.750 5.750 5.700 5.750 1,211,200 +0.00(+0.00%)
Apr 03, 2012 5.800 5.800 5.750 5.750 75,400 -0.05(-0.86%)
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.