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 (%)
Mar 31, 2022 9.717 9.749 9.710 9.720 7,114 +0.06(+0.63%)
Mar 30, 2022 9.585 9.690 9.585 9.659 1,409 -0.02(-0.22%)
Mar 29, 2022 9.720 9.720 9.680 9.680 414 +0.05(+0.54%)
Mar 28, 2022 9.648 9.648 9.628 9.628 4,346 -0.04(-0.43%)
Mar 25, 2022 9.670 9.670 9.670 9.670 796 +0.04(+0.42%)
Mar 23, 2022 9.630 0 -0.11(-1.13%)
Mar 22, 2022 9.740 9.740 9.740 9.740 178 -0.10(-1.00%)
Mar 21, 2022 9.838 9.838 9.838 9.838 178 -0.20(-2.01%)
Mar 18, 2022 10.08 10.08 10.04 10.04 1,717 +0.04(+0.40%)
Mar 17, 2022 9.990 10.00 9.990 10.00 512 +0.18(+1.84%)
Mar 16, 2022 9.910 9.911 9.810 9.819 3,083 +0.17(+1.75%)
Mar 15, 2022 9.520 9.650 9.520 9.650 2,400 +0.25(+2.66%)
Mar 14, 2022 9.530 9.600 9.390 9.400 5,240 -0.20(-2.08%)
Mar 11, 2022 9.660 9.720 9.600 9.600 400 -0.09(-0.92%)
Mar 10, 2022 9.540 9.689 9.540 9.689 5,619 +0.17(+1.76%)
Mar 09, 2022 9.620 9.620 9.521 9.521 1,923 +0.09(+0.97%)
Mar 08, 2022 9.302 9.519 9.248 9.430 40,008 -0.52(-5.23%)
Mar 04, 2022 9.950 41 -0.14(-1.41%)
Mar 03, 2022 9.980 10.09 9.930 10.09 1,497 +0.25(+2.54%)
Mar 02, 2022 9.842 9.842 9.842 9.842 303 +0.48(+5.14%)
Mar 01, 2022 9.532 9.532 9.361 9.361 6,756 -0.44(-4.49%)
Feb 28, 2022 9.795 9.801 9.782 9.801 6,202 +0.02(+0.21%)
Feb 25, 2022 9.780 9.780 9.780 9.780 161 +0.43(+4.60%)
Feb 24, 2022 9.340 9.350 9.331 9.350 1,710 -0.16(-1.68%)
Feb 23, 2022 9.440 9.510 9.440 9.510 3,023 -0.02(-0.21%)
Feb 22, 2022 9.690 9.690 9.530 9.530 3,922 -0.20(-2.06%)
Feb 18, 2022 9.730 0 -0.12(-1.21%)
Feb 17, 2022 10.40 10.40 9.849 9.849 1,089 -0.46(-4.47%)
Feb 16, 2022 10.23 10.33 10.22 10.31 2,478 +0.43(+4.35%)
Feb 14, 2022 9.880 27 -0.17(-1.69%)
Feb 11, 2022 10.13 10.15 10.05 10.05 25,687 +0.09(+0.90%)
Feb 10, 2022 10.14 10.20 9.930 9.960 6,997 -0.27(-2.64%)
Feb 09, 2022 10.28 10.28 10.23 10.23 1,287 +0.00(+0.00%)
Feb 08, 2022 10.17 10.23 10.17 10.23 1,017 +0.21(+2.10%)
Feb 07, 2022 10.08 10.08 9.950 10.02 35,416 +0.00(+0.00%)
Feb 04, 2022 9.945 10.02 9.945 10.02 807 -0.01(-0.10%)
Feb 03, 2022 10.08 10.14 10.03 10.03 28,497 -0.18(-1.74%)
Feb 02, 2022 10.22 10.22 10.21 10.21 261 -0.00(-0.02%)
Feb 01, 2022 10.14 10.21 10.12 10.21 141,016 +0.03(+0.29%)
Jan 31, 2022 10.12 10.27 10.12 10.18 1,822 +0.27(+2.72%)
Jan 28, 2022 9.910 9.920 9.872 9.910 40,498 -0.04(-0.40%)
Jan 27, 2022 10.19 10.19 9.950 9.950 800 -0.25(-2.45%)
Jan 26, 2022 10.42 10.42 10.19 10.20 3,115 +0.13(+1.29%)
Jan 25, 2022 9.900 10.07 9.830 10.07 1,200 +0.01(+0.10%)
Jan 24, 2022 9.950 10.06 9.828 10.06 1,550 -0.06(-0.64%)
Jan 21, 2022 10.19 10.19 10.12 10.12 428 -0.36(-3.39%)
Jan 20, 2022 10.47 10.57 10.46 10.48 2,282 -0.01(-0.10%)
Jan 19, 2022 10.61 10.61 10.48 10.49 8,676 -0.08(-0.76%)
Jan 18, 2022 10.56 10.60 10.49 10.57 15,082 +0.04(+0.38%)
Jan 14, 2022 10.53 0 -0.18(-1.68%)
Jan 13, 2022 10.76 10.76 10.71 10.71 7,419 +0.08(+0.75%)
Jan 12, 2022 10.63 10.63 10.63 10.63 640 +0.40(+3.91%)
Jan 10, 2022 10.23 10.23 10.23 35 -0.17(-1.63%)
Jan 07, 2022 10.40 10.45 10.40 10.40 3,220 +0.01(+0.08%)
Jan 06, 2022 10.36 10.39 10.36 10.39 1,187 -0.06(-0.56%)
Jan 05, 2022 10.53 10.53 10.43 10.45 11,078 +0.17(+1.65%)
Jan 04, 2022 10.27 10.33 10.27 10.28 14,801 +0.16(+1.58%)
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.