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

Element Fleet Mgmt Corp (OP: ELEEF )

17.58 UNCHANGED
Streaming Delayed Price Updated: 12:40 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 (%)
Mar 31, 2017 9.242 9.242 9.242 1,500 +0.05(+0.57%)
Mar 30, 2017 9.230 9.230 9.185 9.190 3,200 +0.01(+0.16%)
Mar 29, 2017 9.175 9.175 9.175 9.175 6,762 -0.08(-0.87%)
Mar 27, 2017 9.255 9.255 9.255 3,800 +0.02(+0.21%)
Mar 23, 2017 9.236 9.236 9.236 9,400 -0.20(-2.15%)
Mar 22, 2017 9.438 9.438 9.438 9.438 1,000 -0.03(-0.34%)
Mar 21, 2017 9.623 9.631 9.470 9.470 2,800 -0.04(-0.46%)
Mar 20, 2017 9.580 9.580 9.514 9.514 7,189 -0.24(-2.48%)
Mar 16, 2017 9.756 9.756 9.756 25,000 +0.04(+0.44%)
Mar 15, 2017 9.718 9.718 9.713 9.713 3,800 +0.24(+2.57%)
Mar 13, 2017 9.470 9.470 9.470 8,400 -0.19(-1.93%)
Mar 10, 2017 9.649 9.704 9.649 9.656 56,615 -0.94(-8.88%)
Mar 08, 2017 10.60 10.60 10.60 0 -0.03(-0.26%)
Mar 07, 2017 10.65 10.65 10.62 10.62 200,254 +0.02(+0.21%)
Mar 06, 2017 10.60 10.60 10.60 10.60 375 +0.04(+0.38%)
Mar 02, 2017 10.56 10.56 10.56 0 +0.00(+0.04%)
Mar 01, 2017 10.60 10.60 10.56 10.56 700 -0.01(-0.10%)
Feb 28, 2017 10.57 10.57 10.57 10.57 691 -0.11(-1.06%)
Feb 24, 2017 10.68 10.68 10.68 0 +0.03(+0.31%)
Feb 21, 2017 10.65 10.65 10.65 0 -0.02(-0.15%)
Feb 17, 2017 10.67 10.67 10.67 0 -0.04(-0.35%)
Feb 16, 2017 10.68 10.73 10.68 10.70 25,500 +0.02(+0.21%)
Feb 15, 2017 10.68 10.68 10.68 10.68 8,495 +0.11(+1.02%)
Feb 14, 2017 10.52 10.57 10.52 10.57 154,943 +0.18(+1.71%)
Feb 13, 2017 10.38 10.40 10.36 10.40 1,006 +0.47(+4.70%)
Feb 08, 2017 9.928 9.928 9.928 10 -0.05(-0.51%)
Feb 07, 2017 9.979 9.979 9.979 9.979 200 +0.05(+0.46%)
Feb 06, 2017 9.906 9.933 9.906 9.933 205,000 +0.22(+2.25%)
Feb 03, 2017 9.690 9.715 9.690 9.715 100,900 +0.02(+0.22%)
Feb 02, 2017 9.694 9.694 9.694 9.694 200,000 +0.07(+0.77%)
Jan 30, 2017 9.620 9.620 9.620 0 -0.29(-2.89%)
Jan 26, 2017 9.906 9.906 9.906 231,381 +0.02(+0.16%)
Jan 25, 2017 9.703 9.890 9.703 9.890 32,775 +0.28(+2.94%)
Jan 24, 2017 9.608 9.608 9.608 9.608 263,300 +0.15(+1.54%)
Jan 23, 2017 9.462 9.477 9.454 9.462 875,600 +0.14(+1.54%)
Jan 20, 2017 9.152 9.319 9.152 9.318 551,750 +0.18(+2.00%)
Jan 19, 2017 9.136 9.136 9.136 9.136 273,618 -0.06(-0.62%)
Jan 18, 2017 9.214 9.214 9.192 9.192 335,300 -0.23(-2.40%)
Jan 11, 2017 9.418 9.418 9.418 0 +0.04(+0.45%)
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.