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 31, 2018 5.015 5.093 5.012 5.042 44,800 +0.11(+2.17%)
Dec 28, 2018 4.850 4.965 4.850 4.935 15,600 +0.17(+3.60%)
Dec 27, 2018 4.746 4.764 4.746 4.764 6,608 +0.19(+4.24%)
Dec 24, 2018 4.570 4.570 4.570 0 -0.14(-2.97%)
Dec 21, 2018 4.710 4.710 4.710 4.710 375,500 -0.06(-1.34%)
Dec 20, 2018 4.737 4.774 4.737 4.774 2,000 -0.28(-5.62%)
Dec 17, 2018 5.059 5.059 5.059 0 -0.00(-0.03%)
Dec 14, 2018 5.067 5.067 5.060 5.060 5,000 -0.04(-0.85%)
Dec 13, 2018 5.104 5.104 5.104 5.104 950 -0.16(-3.03%)
Dec 11, 2018 5.263 5.263 5.263 0 -0.10(-1.79%)
Dec 10, 2018 5.359 5.359 5.359 20 +0.00(+0.00%)
Dec 07, 2018 5.358 5.359 5.358 5.359 3,300 -0.13(-2.38%)
Dec 04, 2018 5.490 5.490 5.490 0 -0.04(-0.70%)
Dec 03, 2018 5.529 5.529 5.529 5.529 220 +0.23(+4.24%)
Nov 30, 2018 5.290 5.290 5.304 216,246 +0.01(+0.26%)
Nov 29, 2018 5.285 5.290 5.285 5.290 1,150 -0.03(-0.60%)
Nov 28, 2018 5.237 5.335 5.237 5.322 1,105 +0.22(+4.27%)
Nov 26, 2018 5.104 5.104 5.104 0 -0.17(-3.30%)
Nov 21, 2018 5.278 5.278 5.278 0 +0.09(+1.68%)
Nov 20, 2018 5.191 5.191 5.191 5.191 2,000 -0.44(-7.75%)
Nov 19, 2018 5.627 5.627 5.627 2 +0.00(+0.00%)
Nov 15, 2018 5.627 5.627 5.627 0 -0.02(-0.37%)
Nov 14, 2018 5.648 5.648 5.648 20 +0.00(+0.00%)
Nov 13, 2018 5.686 5.694 5.648 5.648 13,175 -0.21(-3.53%)
Nov 08, 2018 5.855 5.855 5.855 0 -0.12(-1.93%)
Nov 07, 2018 6.006 6.007 5.954 5.970 52,115 +0.20(+3.53%)
Nov 06, 2018 5.851 6.030 5.766 5.766 9,200 -0.51(-8.18%)
Nov 05, 2018 6.279 6.280 6.279 6.280 2,720 +0.28(+4.67%)
Nov 01, 2018 6.000 6.000 6.000 0 +0.03(+0.55%)
Oct 31, 2018 5.959 5.967 5.959 5.967 525 -0.24(-3.85%)
Oct 29, 2018 6.206 6.206 6.206 0 +0.32(+5.40%)
Oct 26, 2018 5.888 5.888 5.888 5.888 100 -0.17(-2.74%)
Oct 25, 2018 6.105 6.105 6.054 6.054 2,064 -0.18(-2.83%)
Oct 24, 2018 6.230 6.230 6.230 6.230 1,000 -0.08(-1.23%)
Oct 22, 2018 6.308 6.308 6.308 0 +0.06(+1.03%)
Oct 18, 2018 6.244 6.244 6.244 0 +0.06(+1.03%)
Oct 17, 2018 6.180 6.180 6.180 6.180 698 -0.14(-2.23%)
Oct 16, 2018 6.321 6.321 6.321 10 +0.00(+0.00%)
Oct 15, 2018 6.330 6.338 6.268 6.321 27,388 -0.01(-0.14%)
Oct 12, 2018 6.291 6.353 6.291 6.330 12,100 +0.11(+1.84%)
Oct 11, 2018 5.960 6.390 5.960 6.216 6,905 +0.08(+1.23%)
Oct 10, 2018 6.127 6.140 6.127 6.140 2,150 +0.02(+0.27%)
Oct 09, 2018 6.166 6.166 6.124 6.124 4,662 -0.08(-1.23%)
Oct 05, 2018 6.200 6.200 6.200 0 +0.05(+0.84%)
Oct 04, 2018 6.147 6.174 6.067 6.148 7,612 -0.01(-0.10%)
Oct 03, 2018 6.204 6.204 6.130 6.154 17,425 -0.07(-1.08%)
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.