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 (%)
Sep 28, 2018 5.167 5.167 5.167 0 -0.04(-0.79%)
Sep 27, 2018 5.173 5.210 5.173 5.208 18,700 -0.02(-0.46%)
Sep 25, 2018 5.232 5.232 5.232 0 -0.20(-3.70%)
Sep 24, 2018 5.462 5.462 5.433 5.433 15,300 -0.12(-2.09%)
Sep 20, 2018 5.549 5.549 5.549 0 -0.00(-0.02%)
Sep 19, 2018 5.550 5.550 5.550 5.550 1,670 -0.06(-1.01%)
Sep 18, 2018 5.607 5.607 5.607 5.607 1,500 -0.00(-0.07%)
Sep 13, 2018 5.610 5.610 5.610 0 +0.06(+1.13%)
Sep 12, 2018 5.547 5.560 5.547 5.548 3,179 +0.10(+1.75%)
Sep 11, 2018 5.512 5.873 5.452 5.452 2,350 +0.15(+2.87%)
Sep 10, 2018 5.303 5.303 5.300 5.300 5,100 -0.05(-1.03%)
Sep 07, 2018 5.310 5.386 5.290 5.355 80,300 +0.06(+1.22%)
Sep 06, 2018 5.225 5.290 5.225 5.290 15,400 -0.03(-0.56%)
Sep 05, 2018 5.320 5.320 5.320 5.320 278 +0.01(+0.18%)
Sep 04, 2018 5.313 5.329 5.310 5.310 7,440 -0.10(-1.80%)
Aug 31, 2018 5.407 5.407 5.407 0 -0.05(-0.97%)
Aug 30, 2018 5.460 5.460 5.460 5.460 306 +0.06(+1.12%)
Aug 29, 2018 5.399 5.399 5.399 5.399 278 +0.10(+1.83%)
Aug 28, 2018 5.302 5.302 5.302 5.302 1,000 +0.07(+1.38%)
Aug 27, 2018 5.230 5.230 5.230 5.230 1,950 +0.08(+1.56%)
Aug 24, 2018 5.140 5.150 5.140 5.150 9,700 +0.03(+0.62%)
Aug 23, 2018 5.118 5.118 5.118 5.118 10,533 -0.03(-0.51%)
Aug 22, 2018 5.144 5.144 5.144 5.144 2,500 -0.16(-3.06%)
Aug 21, 2018 5.307 5.307 5.307 5.307 1,025 +0.01(+0.20%)
Aug 20, 2018 5.239 5.296 5.239 5.296 3,277 +0.07(+1.26%)
Aug 17, 2018 5.230 5.230 5.230 2 +0.00(+0.00%)
Aug 16, 2018 5.230 5.230 5.230 5.230 113 +0.08(+1.46%)
Aug 15, 2018 5.030 5.155 5.030 5.155 7,000 +0.27(+5.49%)
Aug 14, 2018 4.886 4.886 4.886 4.886 10,000 +0.39(+8.59%)
Aug 13, 2018 4.594 4.594 4.476 4.500 1,700 -0.18(-3.91%)
Aug 09, 2018 4.683 4.683 4.683 0 -0.06(-1.33%)
Aug 08, 2018 4.746 4.746 4.746 5,000 +0.00(+0.00%)
Aug 03, 2018 4.746 4.746 4.746 0 +0.13(+2.85%)
Aug 02, 2018 4.636 4.636 4.615 4.615 3,231 -0.16(-3.29%)
Aug 01, 2018 4.727 4.772 4.727 4.772 3,500 -0.07(-1.40%)
Jul 31, 2018 4.793 4.840 4.793 4.840 10,000 +0.14(+2.97%)
Jul 30, 2018 4.726 4.726 4.700 4.700 1,500 +0.01(+0.22%)
Jul 27, 2018 4.680 4.690 4.680 4.690 6,000 +0.09(+1.95%)
Jul 24, 2018 4.600 4.600 4.600 0 -0.10(-2.13%)
Jul 23, 2018 4.700 4.700 4.700 4.700 1,000 +0.02(+0.43%)
Jul 20, 2018 4.680 4.680 4.680 4.680 2,000 -0.01(-0.16%)
Jul 19, 2018 4.721 4.721 4.688 4.688 951 +0.24(+5.37%)
Jul 16, 2018 4.449 4.449 4.449 0 -0.29(-6.10%)
Jul 11, 2018 4.738 4.738 4.738 0 -0.02(-0.48%)
Jul 09, 2018 4.761 4.761 4.761 0 +0.13(+2.71%)
Jul 05, 2018 4.635 4.635 4.635 2 -0.07(-1.51%)
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.