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 (%)
May 31, 2017 6.949 6.949 6.219 6.340 183,104 -1.51(-19.24%)
May 30, 2017 7.901 7.901 7.850 7.850 5,500 -0.33(-4.05%)
May 26, 2017 8.181 8.181 8.181 8.181 1,300 +0.14(+1.70%)
May 25, 2017 8.044 8.044 8.044 8.044 4,000 -0.04(-0.43%)
May 24, 2017 8.079 8.079 8.079 8.079 13,700 -0.07(-0.80%)
May 23, 2017 8.240 8.240 8.143 8.144 1,420,256 -0.05(-0.56%)
May 19, 2017 8.190 8.190 8.190 0 +0.10(+1.24%)
May 18, 2017 8.090 8.090 8.090 8.090 9,675 -0.03(-0.37%)
May 17, 2017 8.120 8.120 8.120 8.120 7,775 -0.11(-1.38%)
May 16, 2017 8.234 8.234 8.234 8.234 1,800 -0.18(-2.16%)
May 12, 2017 8.416 8.416 8.416 0 -0.39(-4.47%)
May 11, 2017 8.778 8.810 8.778 8.810 47,500 -0.31(-3.43%)
May 10, 2017 8.498 9.123 8.498 9.123 6,525 +0.83(+10.04%)
May 09, 2017 8.300 8.300 8.291 8.291 85,464 -0.08(-0.96%)
May 05, 2017 8.371 8.371 8.371 0 -0.33(-3.83%)
May 04, 2017 8.704 8.704 8.704 8.704 1,500 +0.00(+0.05%)
May 03, 2017 8.948 8.980 8.699 8.700 627,000 -0.23(-2.58%)
May 02, 2017 8.928 8.977 8.928 8.930 10,775 -0.02(-0.19%)
May 01, 2017 8.852 8.947 8.849 8.947 4,200 +0.18(+2.00%)
Apr 28, 2017 8.771 8.771 8.771 8.771 500 +0.30(+3.52%)
Apr 26, 2017 8.473 8.473 8.473 0 -0.44(-4.92%)
Apr 21, 2017 8.911 8.911 8.911 0 -0.23(-2.53%)
Apr 19, 2017 9.142 9.142 9.142 0 -0.10(-1.04%)
Apr 17, 2017 9.238 9.238 9.238 0 +0.06(+0.60%)
Apr 12, 2017 9.183 9.183 9.183 8,500 -0.00(-0.05%)
Apr 11, 2017 9.187 9.187 9.187 9.187 2,550 +0.03(+0.34%)
Apr 07, 2017 9.156 9.156 9.156 1,900 +0.12(+1.37%)
Apr 05, 2017 9.032 9.032 9.032 0 -0.02(-0.20%)
Apr 04, 2017 9.043 9.050 9.043 9.050 18,725 -0.19(-2.08%)
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%)
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.