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 30, 2020 9.248 9.362 9.220 9.362 11,400 +0.10(+1.09%)
Oct 29, 2020 9.611 9.619 9.261 9.261 55,193 -0.41(-4.27%)
Oct 28, 2020 9.661 9.779 9.661 9.675 3,308 -0.79(-7.57%)
Oct 27, 2020 10.32 10.47 10.20 10.47 44,861 +0.52(+5.22%)
Oct 26, 2020 9.969 9.969 9.948 9.948 2,240 -0.18(-1.80%)
Oct 23, 2020 10.08 10.15 10.02 10.13 25,500 +0.35(+3.54%)
Oct 22, 2020 9.790 9.790 9.783 9.784 2,136 -0.00(-0.04%)
Oct 21, 2020 9.600 9.788 9.550 9.788 15,275 +0.98(+11.13%)
Oct 19, 2020 8.807 8.807 8.807 0 +0.08(+0.94%)
Oct 16, 2020 8.725 8.725 8.725 22 +0.00(+0.00%)
Oct 15, 2020 8.724 8.733 8.700 8.725 11,053 -0.17(-1.95%)
Oct 13, 2020 8.899 8.899 8.899 0 -0.13(-1.42%)
Oct 09, 2020 9.027 9.027 9.027 0 +0.10(+1.15%)
Oct 08, 2020 8.690 8.933 8.690 8.925 34,037 +0.25(+2.94%)
Oct 07, 2020 8.588 8.687 8.588 8.670 97,048 +0.15(+1.75%)
Oct 05, 2020 8.521 8.521 8.521 0 +0.09(+1.08%)
Oct 02, 2020 8.432 8.432 8.430 8.430 2,000 +0.10(+1.18%)
Oct 01, 2020 8.332 8.332 8.332 8.332 200 -0.02(-0.28%)
Sep 29, 2020 8.355 8.355 8.355 0 +0.01(+0.10%)
Sep 28, 2020 8.234 8.346 8.225 8.346 2,045 +0.14(+1.70%)
Sep 25, 2020 8.130 8.206 8.101 8.206 5,500 +0.25(+3.09%)
Sep 24, 2020 7.967 7.967 7.894 7.960 965 -0.12(-1.46%)
Sep 22, 2020 8.078 8.078 8.078 0 -0.10(-1.23%)
Sep 21, 2020 8.253 8.253 8.179 8.179 5,208 -0.22(-2.63%)
Sep 18, 2020 8.452 8.452 8.371 8.399 5,500 +0.04(+0.51%)
Sep 16, 2020 8.357 8.357 8.357 0 -0.01(-0.11%)
Sep 15, 2020 8.277 8.402 8.277 8.366 2,747 +0.32(+3.93%)
Sep 14, 2020 8.046 8.050 8.039 8.050 4,637 +0.07(+0.83%)
Sep 11, 2020 7.999 7.999 7.976 7.983 1,900 -0.02(-0.21%)
Sep 10, 2020 8.000 8.000 8.000 8.000 306 -0.06(-0.77%)
Sep 09, 2020 8.062 8.062 8.062 8.062 177 +0.11(+1.43%)
Sep 08, 2020 7.948 7.948 7.948 7.948 1,293 -0.08(-0.94%)
Sep 04, 2020 8.018 8.024 8.018 8.024 1,100 -0.29(-3.47%)
Sep 02, 2020 8.312 8.312 8.312 0 +0.06(+0.78%)
Sep 01, 2020 8.346 8.346 8.248 8.248 2,010 -0.02(-0.23%)
Aug 31, 2020 8.267 8.267 8.267 8.267 52,000 -0.05(-0.58%)
Aug 28, 2020 8.315 8.315 8.315 8.315 2,600 +0.03(+0.42%)
Aug 26, 2020 8.280 8.280 8.280 0 -0.05(-0.61%)
Aug 24, 2020 8.331 8.331 8.331 0 +0.08(+0.96%)
Aug 21, 2020 8.268 8.268 8.252 8.252 1,200 +0.03(+0.35%)
Aug 20, 2020 8.223 8.223 8.223 8.223 500 -0.08(-1.00%)
Aug 19, 2020 8.310 8.320 8.240 8.306 2,185 -0.05(-0.63%)
Aug 18, 2020 8.359 8.359 8.359 8.359 1,277 +0.03(+0.30%)
Aug 17, 2020 8.440 8.440 8.334 8.334 1,400 -0.07(-0.78%)
Aug 13, 2020 8.399 8.399 8.399 0 -0.10(-1.17%)
Aug 12, 2020 8.488 8.498 8.488 8.498 3,001 -0.01(-0.15%)
Aug 11, 2020 8.517 8.517 8.511 8.511 3,925 +0.02(+0.27%)
Aug 10, 2020 8.448 8.487 8.448 8.487 2,900 -0.11(-1.31%)
Aug 07, 2020 8.656 8.656 8.600 8.600 2,800 -0.15(-1.71%)
Aug 06, 2020 8.750 8.750 8.750 8.750 500 -0.20(-2.25%)
Aug 05, 2020 8.690 8.951 8.690 8.951 5,465 +0.42(+4.97%)
Aug 04, 2020 8.514 8.540 8.487 8.528 172,425 +0.28(+3.36%)
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.