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 (%)
Jun 30, 2020 7.117 7.117 7.117 0 +0.05(+0.70%)
Jun 29, 2020 7.068 7.068 7.068 8 +0.00(+0.00%)
Jun 25, 2020 7.068 7.068 7.068 0 +0.00(+0.00%)
Jun 24, 2020 7.069 7.075 7.047 7.068 5,500 -0.37(-5.01%)
Jun 23, 2020 7.440 7.440 7.440 7.440 2,025 -0.08(-1.03%)
Jun 22, 2020 7.511 7.518 7.511 7.518 3,150 +0.12(+1.59%)
Jun 19, 2020 7.400 7.400 7.400 7.400 800 -0.06(-0.76%)
Jun 18, 2020 7.470 7.470 7.440 7.457 1,189 +0.09(+1.27%)
Jun 17, 2020 7.363 7.363 7.363 7.363 254 +0.38(+5.51%)
Jun 15, 2020 6.979 6.979 6.979 0 -0.18(-2.50%)
Jun 12, 2020 7.236 7.284 7.158 7.158 1,900 +0.01(+0.18%)
Jun 11, 2020 7.254 7.254 7.145 7.145 2,005 -0.44(-5.86%)
Jun 10, 2020 7.589 7.589 7.589 7.589 650 -0.25(-3.22%)
Jun 09, 2020 7.670 7.868 7.670 7.842 2,011 -0.16(-1.98%)
Jun 08, 2020 7.990 8.000 7.829 8.000 2,500 -0.07(-0.87%)
Jun 05, 2020 8.070 8.070 8.070 8.070 1,200 +0.60(+8.03%)
Jun 03, 2020 7.470 7.470 7.470 0 +0.01(+0.16%)
Jun 02, 2020 7.199 7.458 7.199 7.458 2,890 +0.26(+3.58%)
Jun 01, 2020 7.200 7.200 7.200 7.200 125 +0.26(+3.79%)
May 29, 2020 6.940 6.945 6.938 6.938 40,200 -0.10(-1.47%)
May 28, 2020 7.041 7.041 7.041 7.041 490 +0.35(+5.31%)
May 26, 2020 6.686 6.686 6.686 0 +0.56(+9.12%)
May 22, 2020 6.031 6.155 6.031 6.127 3,100 +0.24(+4.00%)
May 21, 2020 5.885 5.892 5.885 5.892 1,100 -0.04(-0.70%)
May 20, 2020 5.968 5.970 5.853 5.933 90,317 -0.07(-1.12%)
May 19, 2020 5.825 6.001 5.825 6.001 1,548 +0.15(+2.50%)
May 18, 2020 5.855 5.855 5.855 73 +0.00(+0.00%)
May 15, 2020 5.758 5.900 5.687 5.855 7,300 +0.10(+1.82%)
May 14, 2020 5.859 5.859 5.626 5.750 7,230 -0.24(-3.94%)
May 13, 2020 6.288 6.288 5.900 5.986 5,353 -0.64(-9.66%)
May 12, 2020 6.858 6.858 6.146 6.626 4,182 -0.32(-4.58%)
May 11, 2020 7.070 7.070 6.944 6.944 8,776 -0.16(-2.19%)
May 08, 2020 7.091 7.122 7.091 7.099 3,200 +0.09(+1.25%)
May 07, 2020 7.060 7.060 7.012 7.012 2,177 -0.01(-0.12%)
May 05, 2020 7.020 7.020 7.020 0 +0.15(+2.17%)
May 04, 2020 6.871 6.871 6.871 6.871 100 -0.39(-5.33%)
May 01, 2020 7.150 7.258 7.150 7.258 600 -0.13(-1.76%)
Apr 30, 2020 7.355 7.388 7.278 7.388 5,865 -0.05(-0.65%)
Apr 29, 2020 7.431 7.437 7.430 7.437 1,120 +0.41(+5.76%)
Apr 28, 2020 7.032 7.032 7.032 7.032 2,000 +0.19(+2.80%)
Apr 27, 2020 6.742 6.840 6.742 6.840 16,792 +0.43(+6.65%)
Apr 24, 2020 6.420 6.420 6.413 6.413 3,000 -0.27(-4.11%)
Apr 23, 2020 6.688 6.688 6.688 6.688 140 +0.13(+2.02%)
Apr 22, 2020 6.508 6.556 6.508 6.556 1,500 +0.06(+0.86%)
Apr 21, 2020 6.621 6.683 6.500 6.500 4,050 -0.01(-0.12%)
Apr 20, 2020 6.529 6.529 6.508 6.508 3,831 +0.16(+2.52%)
Apr 17, 2020 6.348 6.348 6.348 250 +0.00(+0.00%)
Apr 16, 2020 6.104 6.348 6.104 6.348 1,100 +0.21(+3.38%)
Apr 15, 2020 6.210 6.252 6.140 6.140 6,218 -0.51(-7.65%)
Apr 14, 2020 6.567 6.649 6.531 6.649 12,927 +0.09(+1.31%)
Apr 13, 2020 6.822 6.822 6.530 6.563 7,106 -0.20(-2.92%)
Apr 09, 2020 6.761 6.761 6.761 6.761 700 -0.03(-0.51%)
Apr 08, 2020 6.310 6.854 6.310 6.795 11,900 +0.48(+7.61%)
Apr 07, 2020 6.293 6.321 6.293 6.314 3,100 +0.24(+3.87%)
Apr 06, 2020 5.993 6.086 5.986 6.079 30,000 +0.31(+5.46%)
Apr 03, 2020 5.920 5.920 5.684 5.764 20,700 -0.21(-3.48%)
Apr 02, 2020 6.110 6.110 5.972 5.972 1,850 -0.03(-0.51%)
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.