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

Element Fleet Mgmt Corp (OP: ELEEF )

17.58 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 31, 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 (%)
Jan 31, 2020 9.593 9.593 9.572 9.572 1,400 -0.11(-1.16%)
Jan 30, 2020 9.566 9.684 9.566 9.684 5,353 +0.07(+0.75%)
Jan 29, 2020 9.611 9.611 9.611 9.611 800 -0.02(-0.17%)
Jan 28, 2020 9.560 9.637 9.560 9.627 6,942 +0.08(+0.89%)
Jan 27, 2020 9.491 9.543 9.489 9.543 6,770 -0.08(-0.84%)
Jan 24, 2020 9.745 9.750 9.607 9.623 2,300 -0.07(-0.69%)
Jan 23, 2020 9.750 9.750 9.668 9.690 1,346 -0.12(-1.22%)
Jan 22, 2020 9.950 9.950 9.807 9.810 23,069 -0.04(-0.41%)
Jan 21, 2020 9.658 9.850 9.658 9.850 7,696 +0.27(+2.81%)
Jan 17, 2020 9.533 9.596 9.533 9.581 5,200 +0.09(+0.98%)
Jan 16, 2020 9.418 9.488 9.418 9.488 3,481 +0.08(+0.90%)
Jan 15, 2020 9.400 9.411 9.400 9.403 3,500 +0.11(+1.18%)
Jan 14, 2020 9.430 9.430 9.286 9.294 12,137 +0.19(+2.10%)
Jan 13, 2020 9.000 9.102 9.000 9.102 1,486 +0.13(+1.46%)
Jan 10, 2020 9.002 9.002 8.972 8.972 2,700 +0.35(+4.03%)
Jan 09, 2020 8.593 8.624 8.593 8.624 1,350 +0.02(+0.24%)
Jan 08, 2020 8.603 8.603 8.603 8.603 2,089 +0.16(+1.89%)
Jan 07, 2020 8.477 8.477 8.444 8.444 923 -0.04(-0.46%)
Jan 06, 2020 8.489 8.489 8.483 8.483 3,051 +0.03(+0.39%)
Jan 03, 2020 8.450 8.450 8.450 51 +0.00(+0.00%)
Jan 02, 2020 8.450 8.450 8.450 15 +0.00(+0.00%)
Dec 31, 2019 8.486 8.486 8.450 8.450 1,900 +0.02(+0.24%)
Dec 27, 2019 8.430 8.430 8.430 0 +0.09(+1.07%)
Dec 24, 2019 8.340 8.340 8.340 0 -0.15(-1.73%)
Dec 23, 2019 8.403 8.487 8.397 8.487 10,915 -0.00(-0.02%)
Dec 20, 2019 8.410 8.489 8.375 8.489 12,400 +0.10(+1.24%)
Dec 19, 2019 8.438 8.438 8.379 8.385 5,476 -0.09(-1.12%)
Dec 18, 2019 8.408 8.480 8.408 8.480 321,415 +0.08(+0.95%)
Dec 17, 2019 8.400 8.400 8.400 8.400 300 -0.01(-0.07%)
Dec 13, 2019 8.406 8.406 8.406 0 -0.01(-0.07%)
Dec 12, 2019 8.531 8.531 8.412 8.412 6,245 -0.18(-2.07%)
Dec 10, 2019 8.590 8.590 8.590 0 +0.03(+0.37%)
Dec 09, 2019 8.558 8.558 8.558 8.558 653 -0.03(-0.34%)
Dec 06, 2019 8.670 8.670 8.588 8.588 1,200 -0.07(-0.83%)
Dec 05, 2019 8.660 8.660 8.660 8.660 200 +0.17(+2.00%)
Dec 04, 2019 8.430 8.490 8.430 8.490 7,227 +0.12(+1.42%)
Dec 03, 2019 8.377 8.377 8.371 8.371 1,500 -0.08(-0.92%)
Dec 02, 2019 8.495 8.495 8.448 8.448 1,379 -0.31(-3.49%)
Nov 29, 2019 8.753 8.753 8.753 83 +0.00(+0.00%)
Nov 27, 2019 8.755 8.755 8.753 8.753 500 -0.01(-0.08%)
Nov 26, 2019 8.770 8.770 8.760 8.760 1,700 -0.09(-0.97%)
Nov 25, 2019 8.848 8.848 8.845 8.845 1,001 +0.15(+1.67%)
Nov 22, 2019 8.739 8.750 8.700 8.700 33,000 +0.02(+0.21%)
Nov 21, 2019 8.697 8.697 8.681 8.681 2,201 +0.00(+0.02%)
Nov 20, 2019 8.660 8.690 8.660 8.680 5,212 -0.05(-0.57%)
Nov 19, 2019 8.730 8.737 8.730 8.730 4,600 +0.03(+0.37%)
Nov 18, 2019 8.700 8.700 8.698 8.698 1,000 -0.03(-0.37%)
Nov 15, 2019 8.730 8.730 8.730 8.730 1,500 +0.02(+0.22%)
Nov 13, 2019 8.711 8.711 8.711 0 +0.00(+0.00%)
Nov 12, 2019 8.711 8.737 8.670 8.711 13,223 +0.21(+2.44%)
Nov 11, 2019 8.504 8.504 8.504 8.504 160 -0.03(-0.39%)
Nov 08, 2019 8.504 8.537 8.504 8.537 1,800 -0.42(-4.72%)
Nov 07, 2019 8.958 8.960 8.958 8.960 7,309 +0.45(+5.27%)
Nov 05, 2019 8.511 8.511 8.511 0 +0.00(+0.00%)
Nov 04, 2019 8.511 8.511 8.511 52 +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.