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, 2019 8.492 8.492 8.475 8.475 610 -0.12(-1.45%)
Oct 30, 2019 8.600 8.600 8.600 8.600 450 +0.03(+0.38%)
Oct 29, 2019 8.546 8.590 8.540 8.568 4,282 +0.12(+1.43%)
Oct 28, 2019 8.447 8.447 8.447 8.447 500 -0.05(-0.53%)
Oct 25, 2019 8.467 8.492 8.452 8.492 15,300 +0.09(+1.10%)
Oct 24, 2019 8.400 8.400 8.400 8.400 1,004 +0.10(+1.20%)
Oct 23, 2019 8.348 8.348 8.300 8.300 790 +0.03(+0.31%)
Oct 21, 2019 8.274 8.274 8.274 0 +0.00(+0.00%)
Oct 18, 2019 8.260 8.283 8.260 8.274 14,500 +0.12(+1.44%)
Oct 17, 2019 8.163 8.163 8.157 8.157 1,026 -0.04(-0.54%)
Oct 15, 2019 8.201 8.201 8.201 0 +0.06(+0.74%)
Oct 11, 2019 8.141 8.141 8.141 0 +0.20(+2.55%)
Oct 09, 2019 7.939 7.939 7.939 0 +0.01(+0.08%)
Oct 08, 2019 7.936 7.936 7.893 7.933 1,500 +0.04(+0.45%)
Oct 07, 2019 7.897 7.897 7.897 7.897 818 +0.07(+0.85%)
Oct 04, 2019 7.837 7.837 7.830 7.830 800 +0.06(+0.77%)
Oct 03, 2019 7.765 7.771 7.765 7.771 1,875 -0.06(-0.74%)
Oct 02, 2019 7.900 7.900 7.828 7.828 28,928 -0.20(-2.45%)
Sep 30, 2019 8.025 8.025 8.025 0 +0.06(+0.73%)
Sep 27, 2019 7.981 7.981 7.967 7.967 300 +0.05(+0.62%)
Sep 26, 2019 7.934 7.934 7.918 7.918 1,500 -0.03(-0.40%)
Sep 25, 2019 7.955 7.955 7.949 7.949 875 -0.07(-0.88%)
Sep 24, 2019 8.020 8.020 8.000 8.020 3,687 +0.05(+0.57%)
Sep 23, 2019 7.998 7.998 7.968 7.975 2,728 -0.10(-1.20%)
Sep 19, 2019 8.071 8.071 8.071 0 +0.07(+0.89%)
Sep 18, 2019 8.027 8.027 7.978 8.000 949 -0.05(-0.62%)
Sep 17, 2019 8.038 8.050 8.030 8.050 1,500 -0.02(-0.25%)
Sep 16, 2019 8.090 8.090 8.058 8.070 10,277 -0.01(-0.18%)
Sep 13, 2019 8.106 8.136 8.084 8.084 13,200 -0.00(-0.01%)
Sep 12, 2019 8.085 8.085 8.085 8.085 175 +0.01(+0.18%)
Sep 11, 2019 8.150 8.150 8.041 8.071 4,550 -0.06(-0.77%)
Sep 10, 2019 8.152 8.152 8.120 8.134 5,767 -0.05(-0.61%)
Sep 09, 2019 8.223 8.223 8.184 8.184 3,122 +0.08(+1.04%)
Sep 06, 2019 8.100 8.100 8.100 8.100 500 +0.08(+1.02%)
Sep 05, 2019 8.018 8.018 8.018 8.018 1,000 +0.17(+2.14%)
Sep 04, 2019 7.850 7.850 7.850 7.850 800 -0.05(-0.58%)
Sep 03, 2019 7.906 7.940 7.896 7.896 2,151 -0.06(-0.81%)
Aug 30, 2019 8.071 8.076 7.960 7.960 13,200 -0.02(-0.24%)
Aug 29, 2019 7.963 7.980 7.963 7.980 1,650 +0.13(+1.66%)
Aug 28, 2019 7.850 7.850 7.850 79 +0.00(+0.00%)
Aug 27, 2019 7.857 7.874 7.850 7.850 2,901 +0.14(+1.76%)
Aug 23, 2019 7.714 7.714 7.714 0 -0.02(-0.27%)
Aug 22, 2019 7.756 7.766 7.736 7.736 9,858 -0.08(-0.97%)
Aug 21, 2019 7.783 7.811 7.779 7.811 5,154 +0.05(+0.63%)
Aug 19, 2019 7.762 7.762 7.762 0 +0.03(+0.34%)
Aug 16, 2019 7.746 7.746 7.694 7.735 48,800 +0.06(+0.77%)
Aug 15, 2019 7.719 7.742 7.676 7.676 38,865 -0.06(-0.75%)
Aug 14, 2019 7.700 7.750 7.690 7.734 46,254 -0.05(-0.70%)
Aug 13, 2019 7.701 7.818 7.701 7.788 6,000 +0.06(+0.77%)
Aug 12, 2019 7.734 7.763 7.729 7.729 3,094 -0.18(-2.23%)
Aug 09, 2019 7.862 7.912 7.862 7.905 1,100 -0.01(-0.18%)
Aug 08, 2019 7.839 7.919 7.837 7.919 2,007 +0.22(+2.85%)
Aug 07, 2019 7.722 7.729 7.700 7.700 20,640 -0.08(-1.03%)
Aug 06, 2019 7.560 7.780 7.550 7.780 1,504 -0.12(-1.56%)
Aug 02, 2019 7.903 7.903 7.903 0 -0.02(-0.30%)
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.