Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Fleet Mgmt Corp (OP: ELEEF )

17.75 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Nov 29, 2016 8.303 8.303 8.303 0 -0.11(-1.32%)
Nov 28, 2016 8.414 8.414 8.414 8.414 12,200 +0.10(+1.25%)
Nov 25, 2016 8.340 8.340 8.310 8.310 525 -0.19(-2.25%)
Nov 23, 2016 8.502 8.502 8.502 0 +0.14(+1.67%)
Nov 22, 2016 8.408 8.410 8.270 8.362 21,450 -0.07(-0.84%)
Nov 21, 2016 8.566 8.566 8.372 8.433 42,585 -0.08(-0.99%)
Nov 18, 2016 8.708 8.708 8.474 8.517 8,700 -0.40(-4.48%)
Nov 17, 2016 8.917 8.370 8.917 700 +0.55(+6.54%)
Nov 16, 2016 8.396 8.406 8.370 8.370 26,859 +0.09(+1.05%)
Nov 15, 2016 8.434 8.449 8.274 8.283 111,229 -0.72(-7.97%)
Nov 14, 2016 9.000 9.000 9.000 9.000 500 -0.05(-0.53%)
Nov 10, 2016 9.048 9.048 9.048 0 +0.02(+0.25%)
Nov 09, 2016 9.046 9.140 9.025 9.025 10,706 -0.32(-3.41%)
Nov 08, 2016 9.451 9.451 9.343 9.343 6,448 -0.33(-3.39%)
Nov 07, 2016 9.671 9.671 9.671 9.671 1,000 -0.22(-2.21%)
Oct 18, 2016 9.890 9.890 9.890 3,700 +0.15(+1.54%)
Oct 11, 2016 9.740 9.740 9.740 0 -0.15(-1.54%)
Oct 06, 2016 9.893 9.893 9.893 0 -2.49(-20.11%)
Oct 03, 2016 12.38 12.38 12.38 0 -0.15(-1.18%)
Sep 30, 2016 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Sep 29, 2016 12.45 12.54 12.45 12.53 8,950 +0.31(+2.57%)
Sep 28, 2016 12.22 12.22 12.22 12.22 3,700 +0.16(+1.33%)
Sep 27, 2016 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Sep 23, 2016 12.06 12.06 12.06 0 +0.08(+0.69%)
Sep 22, 2016 12.00 12.00 11.84 11.97 51,553 +0.44(+3.77%)
Sep 21, 2016 11.53 11.54 11.53 11.54 450 +0.40(+3.62%)
Sep 16, 2016 11.13 11.13 11.13 0 -0.18(-1.55%)
Sep 15, 2016 11.31 11.31 11.31 11.31 1,100 +0.65(+6.11%)
Sep 14, 2016 10.55 10.66 10.55 10.66 2,201 +0.11(+1.03%)
Sep 13, 2016 10.60 10.62 10.55 10.55 6,500 -0.35(-3.18%)
Sep 12, 2016 10.90 10.90 10.90 10.90 3,200 -0.05(-0.47%)
Sep 09, 2016 10.83 10.95 10.83 10.95 1,750 +0.07(+0.60%)
Sep 08, 2016 10.84 10.88 10.84 10.88 3,400 +0.09(+0.85%)
Sep 07, 2016 10.80 10.80 10.79 10.79 520 +0.04(+0.35%)
Sep 06, 2016 10.71 10.76 10.70 10.75 4,150 +0.06(+0.53%)
Sep 02, 2016 10.70 10.70 10.70 0 +0.30(+2.92%)
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.