Indicators

Element Fleet Mgmt Corp (TSX: EFN )

24.31 -0.25 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.