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

Element Fleet Mgmt Corp (OP: ELEEF )

17.58 +0.38 (+2.21%)
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, 2020 6.210 6.315 6.210 6.315 2,357 +0.37(+6.15%)
Mar 30, 2020 5.949 5.949 5.949 5.949 721 -0.33(-5.27%)
Mar 27, 2020 5.987 6.280 5.987 6.280 7,000 -0.25(-3.76%)
Mar 26, 2020 6.545 6.841 6.519 6.526 6,642 +0.10(+1.48%)
Mar 25, 2020 5.884 6.688 5.878 6.430 13,723 +0.70(+12.27%)
Mar 24, 2020 5.404 5.727 5.404 5.727 26,981 +0.67(+13.19%)
Mar 23, 2020 5.188 5.230 5.060 5.060 12,064 -0.46(-8.32%)
Mar 20, 2020 5.643 5.944 5.519 5.519 8,300 +0.00(+0.09%)
Mar 19, 2020 5.100 5.581 5.100 5.514 109,372 +0.42(+8.16%)
Mar 18, 2020 5.600 5.600 5.098 5.098 5,032 -1.21(-19.14%)
Mar 17, 2020 6.534 6.651 6.305 6.305 5,745 -0.87(-12.14%)
Mar 16, 2020 7.085 7.176 7.085 7.176 1,105 -0.16(-2.23%)
Mar 13, 2020 7.349 7.457 7.340 7.340 4,700 +0.20(+2.80%)
Mar 12, 2020 7.197 7.220 7.140 7.140 4,245 -1.04(-12.71%)
Mar 11, 2020 8.252 8.252 8.180 8.180 1,450 -0.19(-2.27%)
Mar 10, 2020 8.318 8.370 8.318 8.370 1,488 -0.10(-1.19%)
Mar 09, 2020 8.783 8.783 8.471 8.471 5,780 -0.73(-7.91%)
Mar 06, 2020 9.239 9.289 9.199 9.199 12,300 -0.17(-1.86%)
Mar 05, 2020 9.397 9.415 9.374 9.374 6,974 -0.10(-1.02%)
Mar 04, 2020 9.470 9.470 9.470 9.470 1,000 -0.01(-0.06%)
Mar 03, 2020 9.618 9.618 9.476 9.476 11,351 -0.19(-1.99%)
Mar 02, 2020 9.467 9.668 9.460 9.668 4,976 +0.37(+4.02%)
Feb 28, 2020 9.195 9.295 9.195 9.295 5,100 -0.08(-0.88%)
Feb 27, 2020 9.069 9.397 9.069 9.377 15,798 -0.16(-1.66%)
Feb 26, 2020 9.617 9.617 9.536 9.536 4,123 +0.18(+1.95%)
Feb 25, 2020 9.511 9.555 9.330 9.354 5,627 -0.44(-4.46%)
Feb 24, 2020 9.790 9.790 9.790 9.790 1,277 -0.13(-1.31%)
Feb 21, 2020 9.954 9.954 9.920 9.920 3,800 -0.02(-0.24%)
Feb 20, 2020 10.02 10.02 9.940 9.944 5,329 -0.10(-1.04%)
Feb 19, 2020 10.05 10.05 10.05 10.05 1,251 +0.18(+1.85%)
Feb 18, 2020 9.865 9.865 9.865 9.865 658 -0.08(-0.76%)
Feb 14, 2020 9.941 9.941 9.941 9.941 500 +0.14(+1.47%)
Feb 13, 2020 9.797 9.797 9.797 9.797 119 -0.01(-0.13%)
Feb 12, 2020 9.690 9.810 9.690 9.810 8,973 -0.02(-0.24%)
Feb 11, 2020 9.787 9.834 9.774 9.834 7,110 +0.04(+0.45%)
Feb 10, 2020 9.854 9.854 9.773 9.789 3,364 -0.12(-1.20%)
Feb 07, 2020 9.972 9.972 9.876 9.908 5,000 -0.05(-0.50%)
Feb 06, 2020 9.858 9.959 9.858 9.959 844 +0.24(+2.47%)
Feb 05, 2020 9.770 9.770 9.702 9.718 23,528 -0.02(-0.24%)
Feb 04, 2020 9.737 9.755 9.728 9.742 10,765 +0.06(+0.65%)
Feb 03, 2020 9.669 9.738 9.656 9.679 8,266 +0.11(+1.12%)
Jan 31, 2020 9.593 9.593 9.572 9.572 1,400 -0.11(-1.16%)
Jan 30, 2020 9.566 9.684 9.566 9.684 5,353 +0.07(+0.75%)
Jan 29, 2020 9.611 9.611 9.611 9.611 800 -0.02(-0.17%)
Jan 28, 2020 9.560 9.637 9.560 9.627 6,942 +0.08(+0.89%)
Jan 27, 2020 9.491 9.543 9.489 9.543 6,770 -0.08(-0.84%)
Jan 24, 2020 9.745 9.750 9.607 9.623 2,300 -0.07(-0.69%)
Jan 23, 2020 9.750 9.750 9.668 9.690 1,346 -0.12(-1.22%)
Jan 22, 2020 9.950 9.950 9.807 9.810 23,069 -0.04(-0.41%)
Jan 21, 2020 9.658 9.850 9.658 9.850 7,696 +0.27(+2.81%)
Jan 17, 2020 9.533 9.596 9.533 9.581 5,200 +0.09(+0.98%)
Jan 16, 2020 9.418 9.488 9.418 9.488 3,481 +0.08(+0.90%)
Jan 15, 2020 9.400 9.411 9.400 9.403 3,500 +0.11(+1.18%)
Jan 14, 2020 9.430 9.430 9.286 9.294 12,137 +0.19(+2.10%)
Jan 13, 2020 9.000 9.102 9.000 9.102 1,486 +0.13(+1.46%)
Jan 10, 2020 9.002 9.002 8.972 8.972 2,700 +0.35(+4.03%)
Jan 09, 2020 8.593 8.624 8.593 8.624 1,350 +0.02(+0.24%)
Jan 08, 2020 8.603 8.603 8.603 8.603 2,089 +0.16(+1.89%)
Jan 07, 2020 8.477 8.477 8.444 8.444 923 -0.04(-0.46%)
Jan 06, 2020 8.489 8.489 8.483 8.483 3,051 +0.03(+0.39%)
Jan 03, 2020 8.450 8.450 8.450 51 +0.00(+0.00%)
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.