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

Element Fleet Mgmt Corp (OP: ELEEF )

17.75 -0.16 (-0.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
May 31, 2019 7.187 7.207 7.187 7.201 9,100 -0.12(-1.64%)
May 29, 2019 7.321 7.321 7.321 0 -0.03(-0.45%)
May 28, 2019 7.410 7.410 7.354 7.354 1,366 -0.05(-0.74%)
May 24, 2019 7.409 7.409 7.409 7.409 100 +0.04(+0.51%)
May 23, 2019 7.377 7.377 7.325 7.371 8,500 -0.25(-3.22%)
May 22, 2019 7.616 7.616 7.616 7.616 1,500 +0.16(+2.14%)
May 21, 2019 7.322 7.457 7.322 7.457 4,569 +0.07(+0.91%)
May 20, 2019 7.390 7.390 7.390 7.390 1,000 +0.04(+0.59%)
May 17, 2019 7.152 7.347 7.152 7.347 15,500 +0.07(+0.90%)
May 16, 2019 7.281 7.281 7.281 7.281 7,050 +0.16(+2.23%)
May 15, 2019 7.211 7.211 7.122 7.122 114,720 -0.01(-0.08%)
May 14, 2019 7.136 7.136 7.128 7.128 1,299 +0.03(+0.42%)
May 13, 2019 6.850 7.110 6.850 7.098 31,270 +0.03(+0.40%)
May 10, 2019 7.153 7.179 7.048 7.070 69,000 +0.02(+0.32%)
May 09, 2019 7.036 7.157 7.023 7.048 42,261 -0.02(-0.22%)
May 08, 2019 7.210 7.210 6.973 7.063 687,855 +1.01(+16.60%)
May 06, 2019 6.058 6.058 6.058 0 -0.17(-2.68%)
May 02, 2019 6.224 6.224 6.224 0 +0.00(+0.00%)
Apr 30, 2019 6.224 6.224 6.224 0 +0.12(+2.04%)
Apr 26, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 25, 2019 6.100 6.100 6.100 6.100 500 -0.06(-0.98%)
Apr 24, 2019 6.504 6.504 6.161 6.161 927 +0.06(+0.99%)
Apr 23, 2019 6.100 6.100 6.100 6.100 803 -0.02(-0.32%)
Apr 22, 2019 6.120 6.120 6.120 1 +0.00(+0.00%)
Apr 18, 2019 6.120 6.120 6.120 33 +0.00(+0.00%)
Apr 16, 2019 6.120 6.120 6.120 0 +0.00(+0.00%)
Apr 15, 2019 6.120 6.120 6.120 5 +0.00(+0.00%)
Apr 03, 2019 6.120 6.120 6.120 0 -0.23(-3.55%)
Apr 01, 2019 6.346 6.346 6.346 0 +0.17(+2.82%)
Mar 28, 2019 6.171 6.171 6.171 0 -0.23(-3.62%)
Mar 27, 2019 6.322 6.403 6.315 6.403 15,000 +0.10(+1.52%)
Mar 25, 2019 6.307 6.307 6.307 0 +0.06(+0.95%)
Mar 21, 2019 6.247 6.247 6.247 0 -0.06(-1.00%)
Mar 20, 2019 6.240 6.311 6.236 6.311 2,650 +0.06(+1.03%)
Mar 18, 2019 6.246 6.246 6.246 0 +0.23(+3.82%)
Mar 15, 2019 6.016 6.016 6.016 1 +0.00(+0.00%)
Mar 14, 2019 6.011 6.016 6.011 6.016 1,125 -0.03(-0.56%)
Mar 13, 2019 6.050 6.050 6.050 6.050 5,455 -0.06(-1.03%)
Mar 12, 2019 6.069 6.113 6.069 6.113 3,250 +0.46(+8.18%)
Mar 11, 2019 5.651 5.651 5.651 10 +0.00(+0.00%)
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.