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 (%)
Dec 29, 2017 7.570 7.570 7.570 0 -0.04(-0.53%)
Dec 28, 2017 7.579 7.610 7.571 7.610 51,389 -0.01(-0.13%)
Dec 27, 2017 7.644 7.644 7.620 7.620 1,965 +0.06(+0.80%)
Dec 22, 2017 7.560 7.560 7.560 0 +0.06(+0.84%)
Dec 21, 2017 7.708 7.708 7.497 7.497 4,308 -0.16(-2.10%)
Dec 20, 2017 7.699 7.699 7.658 7.658 2,838 -0.06(-0.72%)
Dec 19, 2017 7.752 7.752 7.713 7.714 8,637 -0.01(-0.11%)
Dec 18, 2017 7.850 7.888 7.722 7.722 204,547 -0.18(-2.32%)
Dec 15, 2017 7.921 7.921 7.905 7.905 15,554 -0.10(-1.28%)
Dec 14, 2017 8.068 8.103 7.994 8.008 131,430 -0.16(-1.96%)
Dec 13, 2017 8.220 8.220 8.168 8.168 21,959 +0.29(+3.66%)
Dec 12, 2017 7.406 7.880 7.314 7.880 9,504 +0.39(+5.23%)
Dec 11, 2017 7.513 7.513 7.488 7.488 1,798 +0.19(+2.61%)
Dec 08, 2017 7.298 7.298 7.298 7.298 2,805 +0.09(+1.28%)
Dec 07, 2017 7.206 7.206 7.206 7.206 1,189 -0.03(-0.41%)
Dec 06, 2017 7.257 7.273 7.228 7.236 36,931 -0.33(-4.32%)
Dec 04, 2017 7.563 7.563 7.563 0 -0.09(-1.14%)
Dec 01, 2017 7.650 7.650 7.650 7.650 5,353 +0.10(+1.33%)
Nov 30, 2017 7.473 7.550 7.473 7.550 43,177 -0.04(-0.53%)
Nov 27, 2017 7.590 7.590 7.590 0 +0.01(+0.16%)
Nov 24, 2017 7.578 7.578 7.578 7.578 1,891 -0.00(-0.02%)
Nov 21, 2017 7.580 7.580 7.580 7.580 1,138 +0.07(+0.99%)
Nov 20, 2017 7.506 7.506 7.506 7.506 1,194 -0.13(-1.65%)
Nov 16, 2017 7.631 7.631 7.631 0 +0.19(+2.58%)
Nov 14, 2017 7.439 7.439 7.439 0 +0.04(+0.58%)
Nov 13, 2017 7.396 7.396 7.396 7.396 2,419 -0.24(-3.14%)
Nov 09, 2017 7.636 7.636 7.636 0 +0.14(+1.82%)
Nov 08, 2017 7.499 7.499 7.492 7.499 400 -0.16(-2.07%)
Nov 07, 2017 7.750 7.750 7.658 7.658 400 -0.21(-2.72%)
Nov 06, 2017 7.872 7.872 7.872 7.872 100 +0.00(+0.05%)
Nov 03, 2017 7.882 7.882 7.866 7.867 15,600 +0.13(+1.70%)
Nov 01, 2017 7.736 7.736 7.736 0 -0.09(-1.15%)
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%)
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.