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

Element Solutions Inc (NY: ESI )

24.03 +0.19 (+0.80%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2019 11.16 11.20 11.06 11.08 418,671 -0.10(-0.93%)
Nov 27, 2019 11.14 11.24 11.08 11.19 851,267 +0.06(+0.51%)
Nov 26, 2019 11.32 11.38 11.10 11.13 1,224,926 -0.18(-1.59%)
Nov 25, 2019 11.40 11.45 11.27 11.31 1,847,214 -0.06(-0.50%)
Nov 22, 2019 11.24 11.41 11.23 11.37 1,418,673 +0.13(+1.18%)
Nov 21, 2019 11.24 11.31 11.16 11.23 2,868,849 -0.03(-0.25%)
Nov 20, 2019 11.47 11.53 11.23 11.26 4,754,418 -0.27(-2.30%)
Nov 19, 2019 11.50 11.57 11.32 11.53 3,086,060 +0.07(+0.58%)
Nov 18, 2019 11.79 11.79 11.40 11.46 2,800,339 -0.06(-0.49%)
Nov 15, 2019 11.49 11.61 11.44 11.52 2,904,119 +0.13(+1.17%)
Nov 14, 2019 11.30 11.52 11.25 11.39 2,534,018 +0.03(+0.25%)
Nov 13, 2019 11.15 11.47 11.05 11.36 2,705,519 +0.11(+1.01%)
Nov 12, 2019 11.15 11.47 11.15 11.24 4,128,552 +0.14(+1.28%)
Nov 11, 2019 11.02 11.17 10.96 11.10 5,269,624 -0.02(-0.17%)
Nov 08, 2019 10.95 11.33 10.92 11.12 5,078,596 +0.30(+2.80%)
Nov 07, 2019 11.38 11.54 10.81 10.82 7,188,518 -0.07(-0.61%)
Nov 06, 2019 10.78 10.92 10.71 10.88 2,511,782 +0.09(+0.79%)
Nov 05, 2019 11.09 11.25 10.75 10.80 2,296,211 -0.29(-2.65%)
Nov 04, 2019 10.85 11.16 10.73 11.09 3,409,518 +0.27(+2.54%)
Nov 01, 2019 10.33 10.83 10.32 10.82 2,427,114 +0.52(+5.06%)
Oct 31, 2019 10.09 10.31 9.982 10.30 1,868,428 +0.16(+1.59%)
Oct 30, 2019 10.12 10.13 9.973 10.13 2,586,244 -0.03(-0.28%)
Oct 29, 2019 10.08 10.26 10.03 10.16 1,189,734 +0.03(+0.28%)
Oct 28, 2019 10.20 10.30 10.07 10.13 1,995,750 -0.01(-0.09%)
Oct 25, 2019 9.954 10.24 9.926 10.14 1,255,593 +0.14(+1.42%)
Oct 24, 2019 10.10 10.20 9.926 10.00 1,742,026 -0.07(-0.66%)
Oct 23, 2019 9.850 10.16 9.831 10.07 1,452,875 +0.18(+1.82%)
Oct 22, 2019 9.859 9.944 9.679 9.888 1,278,317 +0.03(+0.29%)
Oct 21, 2019 9.897 9.954 9.821 9.859 2,189,021 +0.11(+1.17%)
Oct 18, 2019 9.670 9.764 9.565 9.745 1,155,065 +0.03(+0.29%)
Oct 17, 2019 9.603 9.821 9.575 9.717 822,759 +0.15(+1.59%)
Oct 16, 2019 9.527 9.783 9.527 9.565 1,516,617 +0.03(+0.30%)
Oct 15, 2019 9.338 9.660 9.309 9.537 3,366,517 +0.23(+2.44%)
Oct 14, 2019 9.205 9.357 9.162 9.309 515,045 +0.04(+0.41%)
Oct 11, 2019 8.968 9.404 8.944 9.271 1,108,757 +0.42(+4.71%)
Oct 10, 2019 9.006 9.006 8.812 8.854 2,491,050 -0.11(-1.27%)
Oct 09, 2019 8.987 9.044 8.911 8.968 677,424 +0.09(+1.07%)
Oct 08, 2019 9.091 9.091 8.873 8.873 1,978,749 -0.31(-3.41%)
Oct 07, 2019 9.129 9.309 9.006 9.186 2,487,219 +0.03(+0.31%)
Oct 04, 2019 9.025 9.186 8.940 9.158 1,617,619 +0.12(+1.36%)
Oct 03, 2019 9.034 9.077 8.854 9.034 1,255,310 -0.03(-0.31%)
Oct 02, 2019 9.158 9.215 8.996 9.063 2,651,522 -0.26(-2.75%)
Oct 01, 2019 9.726 9.793 9.252 9.319 4,041,716 -0.33(-3.44%)
Sep 30, 2019 9.821 9.854 9.632 9.651 2,056,162 -0.18(-1.83%)
Sep 27, 2019 9.935 9.963 9.793 9.831 754,115 -0.03(-0.29%)
Sep 26, 2019 9.897 9.954 9.779 9.859 2,226,389 -0.09(-0.95%)
Sep 25, 2019 9.689 9.963 9.622 9.954 635,863 +0.26(+2.64%)
Sep 24, 2019 9.859 9.916 9.689 9.698 2,180,273 -0.15(-1.54%)
Sep 23, 2019 9.774 9.944 9.717 9.850 2,560,554 +0.00(+0.00%)
Sep 20, 2019 9.963 10.06 9.793 9.850 2,512,135 -0.10(-1.05%)
Sep 19, 2019 10.02 10.10 9.944 9.954 1,083,598 -0.06(-0.57%)
Sep 18, 2019 10.06 10.08 9.907 10.01 1,150,870 -0.07(-0.66%)
Sep 17, 2019 10.03 10.09 9.944 10.08 2,276,386 -0.04(-0.37%)
Sep 16, 2019 10.16 10.19 10.06 10.12 1,194,929 -0.08(-0.74%)
Sep 13, 2019 10.12 10.34 10.07 10.19 1,910,974 +0.09(+0.84%)
Sep 12, 2019 10.05 10.17 9.831 10.11 1,749,527 +0.15(+1.52%)
Sep 11, 2019 9.963 10.09 9.802 9.954 5,453,240 +0.06(+0.57%)
Sep 10, 2019 9.745 10.07 9.670 9.897 3,463,094 +0.18(+1.85%)
Sep 09, 2019 9.508 9.783 9.452 9.717 2,625,523 +0.25(+2.60%)
Sep 06, 2019 9.480 9.537 9.385 9.470 1,097,259 +0.05(+0.50%)
Sep 05, 2019 9.215 9.489 9.177 9.423 1,176,318 +0.36(+3.97%)
Sep 04, 2019 8.892 9.082 8.873 9.063 973,297 +0.25(+2.80%)
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.