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

Element Fleet Mgmt Corp (OP: ELEEF )

17.73 -0.40 (-2.22%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 14, 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 (%)
Oct 31, 2017 7.826 7.826 7.826 7.826 318 -0.23(-2.88%)
Oct 30, 2017 7.845 8.080 7.845 8.058 16,904 +0.79(+10.88%)
Oct 27, 2017 7.267 7.267 7.267 7.267 488 -0.08(-1.03%)
Oct 26, 2017 7.520 7.520 7.343 7.343 2,322 -0.16(-2.19%)
Oct 25, 2017 7.507 7.507 7.507 7.507 279 +0.12(+1.57%)
Oct 23, 2017 7.392 7.392 7.392 0 -0.10(-1.28%)
Oct 20, 2017 7.453 7.488 7.430 7.488 2,700 -0.00(-0.00%)
Oct 13, 2017 7.488 7.488 7.488 0 -0.21(-2.78%)
Oct 12, 2017 7.702 7.702 7.702 7.702 1,000 -0.27(-3.40%)
Oct 11, 2017 7.981 7.981 7.973 7.973 2,000 +0.05(+0.66%)
Oct 10, 2017 7.921 7.921 7.921 7.921 350 +0.26(+3.42%)
Oct 06, 2017 7.659 7.659 7.659 0 +0.33(+4.52%)
Oct 05, 2017 7.328 7.328 7.328 7.328 1,100 -0.10(-1.31%)
Oct 02, 2017 7.425 7.425 7.425 0 -0.02(-0.23%)
Sep 28, 2017 7.442 7.442 7.442 0 -0.00(-0.01%)
Sep 27, 2017 7.617 7.617 7.442 7.442 2,383 -0.14(-1.87%)
Sep 26, 2017 7.585 7.585 7.585 7.585 400 +0.16(+2.18%)
Sep 21, 2017 7.423 7.423 7.423 0 +0.06(+0.81%)
Sep 20, 2017 7.363 7.363 7.363 7.363 200 +0.09(+1.27%)
Sep 18, 2017 7.271 7.271 7.271 0 -0.32(-4.25%)
Sep 12, 2017 7.593 7.593 7.593 0 +0.21(+2.90%)
Sep 11, 2017 7.224 7.430 7.224 7.379 10,178 +0.04(+0.60%)
Sep 08, 2017 7.335 7.335 7.335 7.335 1,000 +0.01(+0.10%)
Sep 07, 2017 7.364 7.389 7.328 7.328 9,895 -0.03(-0.41%)
Sep 06, 2017 7.359 7.363 7.359 7.359 1,500 -0.07(-0.96%)
Sep 01, 2017 7.430 7.430 7.430 0 -0.08(-1.01%)
Aug 31, 2017 7.316 7.563 7.301 7.506 99,282 +0.38(+5.34%)
Aug 30, 2017 7.002 7.126 7.002 7.126 31,000 +0.10(+1.36%)
Aug 29, 2017 7.002 7.030 6.980 7.030 62,330 -0.38(-5.08%)
Aug 23, 2017 7.406 7.406 7.406 0 +0.47(+6.83%)
Aug 21, 2017 6.933 6.933 6.933 0 +0.06(+0.89%)
Aug 17, 2017 6.872 6.872 6.872 0 +0.34(+5.24%)
Aug 14, 2017 6.529 6.529 6.529 2,588 +0.13(+2.02%)
Aug 11, 2017 6.557 6.557 6.399 6.400 10,738 -0.27(-4.03%)
Aug 10, 2017 6.664 6.669 6.661 6.669 5,250 -0.89(-11.73%)
Aug 08, 2017 7.555 7.555 7.555 0 +0.04(+0.56%)
Aug 04, 2017 7.513 7.513 7.513 0 -0.22(-2.89%)
Aug 03, 2017 7.660 7.769 7.660 7.737 184,900 +0.00(+0.02%)
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.