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 (%)
May 26, 2016 11.75 11.75 11.75 0 +0.26(+2.27%)
May 20, 2016 11.49 11.49 11.49 0 +0.09(+0.76%)
May 17, 2016 11.41 11.41 11.41 0 -0.02(-0.20%)
May 16, 2016 11.56 11.56 11.43 11.43 15,416 -0.21(-1.77%)
May 12, 2016 11.64 11.64 11.64 0 -0.15(-1.25%)
May 11, 2016 11.78 11.78 11.78 11.78 600 +0.48(+4.24%)
May 06, 2016 11.30 11.30 11.30 0 -0.07(-0.58%)
May 05, 2016 11.28 11.37 11.28 11.37 57,380 +0.74(+7.01%)
May 04, 2016 10.62 10.62 10.62 10.62 1,090 -0.35(-3.23%)
May 03, 2016 10.99 11.04 10.93 10.98 3,100 -0.21(-1.87%)
May 02, 2016 11.21 11.21 11.19 11.19 500 -0.16(-1.42%)
Apr 29, 2016 11.35 11.35 11.35 11.35 600 -0.19(-1.67%)
Apr 25, 2016 11.54 11.54 11.54 0 -0.14(-1.22%)
Apr 22, 2016 11.69 11.69 11.69 11.69 200 -0.05(-0.39%)
Apr 20, 2016 11.73 11.73 11.73 0 +0.14(+1.18%)
Apr 19, 2016 11.60 11.60 11.60 11.60 5,000 +0.19(+1.68%)
Apr 15, 2016 11.40 11.40 11.40 0 +0.04(+0.39%)
Apr 14, 2016 11.36 11.36 11.36 11.36 25,450 +0.07(+0.60%)
Apr 13, 2016 11.32 11.32 11.27 11.29 8,513 -0.16(-1.38%)
Apr 12, 2016 10.95 11.45 10.95 11.45 17,430 +0.58(+5.38%)
Apr 11, 2016 10.87 10.87 10.87 10.87 400 +0.08(+0.78%)
Apr 08, 2016 10.87 10.87 10.78 10.78 6,005 -0.06(-0.60%)
Apr 06, 2016 10.85 10.85 10.85 0 -0.13(-1.15%)
Apr 01, 2016 10.97 10.97 10.97 0 +0.20(+1.87%)
Mar 31, 2016 10.75 10.77 10.75 10.77 52,900 +0.45(+4.32%)
Mar 29, 2016 10.32 10.32 10.32 0 +0.12(+1.23%)
Mar 28, 2016 10.20 10.20 10.20 10.20 8,700 -0.94(-8.40%)
Mar 22, 2016 11.13 11.13 11.13 0 -0.61(-5.21%)
Mar 11, 2016 11.75 11.75 11.75 0 +0.31(+2.70%)
Mar 09, 2016 11.44 11.44 11.44 70 -0.24(-2.01%)
Mar 08, 2016 11.67 11.67 11.67 11.67 3,700 -0.04(-0.33%)
Mar 07, 2016 11.78 11.78 11.71 11.71 1,200 +0.33(+2.92%)
Mar 03, 2016 11.38 11.38 11.38 0 +0.51(+4.70%)
Mar 01, 2016 10.87 10.87 10.87 0 +0.21(+2.01%)
Feb 29, 2016 10.65 10.65 10.65 10.65 44,823 -0.01(-0.06%)
Feb 25, 2016 10.66 10.66 10.66 0 +0.59(+5.83%)
Feb 19, 2016 10.07 10.07 10.07 50 -0.40(-3.80%)
Feb 18, 2016 10.47 10.47 10.47 10.47 500 +0.09(+0.86%)
Feb 17, 2016 9.778 10.38 9.778 10.38 643 +0.94(+9.94%)
Feb 16, 2016 9.283 9.450 9.283 9.443 6,015 +0.60(+6.84%)
Feb 12, 2016 8.838 8.838 8.838 0 +0.54(+6.55%)
Feb 11, 2016 8.295 8.295 8.295 8.295 1,232 -0.97(-10.45%)
Feb 10, 2016 9.230 9.263 9.230 9.263 5,000 +0.03(+0.31%)
Feb 08, 2016 9.235 9.235 9.235 62,373 -1.04(-10.11%)
Feb 04, 2016 10.27 10.27 10.27 0 +0.23(+2.26%)
Feb 02, 2016 10.05 10.05 10.05 33 -0.45(-4.31%)
Feb 01, 2016 10.58 10.58 10.48 10.50 7,400 +0.55(+5.58%)
Jan 28, 2016 9.943 9.943 9.943 0 +0.20(+2.03%)
Jan 20, 2016 9.745 9.745 9.745 0 -0.71(-6.77%)
Jan 15, 2016 10.45 10.45 10.45 0 -0.48(-4.36%)
Jan 08, 2016 10.93 10.93 10.93 0 +0.02(+0.21%)
Jan 07, 2016 10.91 10.91 10.91 10.91 43,000 -0.86(-7.27%)
Jan 05, 2016 11.76 11.76 11.76 0 -0.34(-2.82%)
Dec 30, 2015 12.10 12.10 12.10 4,837 +0.10(+0.85%)
Dec 28, 2015 12.00 12.00 12.00 2,500 -0.15(-1.26%)
Dec 23, 2015 12.15 12.15 12.15 0 +0.23(+1.94%)
Dec 18, 2015 11.92 11.92 11.92 0 -0.12(-0.99%)
Dec 17, 2015 12.06 12.07 12.04 12.04 3,000 +0.17(+1.47%)
Dec 16, 2015 11.87 11.87 11.75 11.87 5,825 +0.12(+1.04%)
Dec 15, 2015 11.71 11.76 11.71 11.74 5,826 +0.24(+2.07%)
Dec 14, 2015 11.51 11.51 11.51 11.51 800 -0.07(-0.57%)
Dec 11, 2015 11.57 11.57 11.57 11.57 12,900 -0.38(-3.19%)
Dec 09, 2015 11.95 11.95 11.95 0 +0.01(+0.10%)
Dec 08, 2015 11.90 11.94 11.90 11.94 6,328 -0.30(-2.43%)
Dec 07, 2015 12.26 12.26 12.23 12.24 720 -0.46(-3.63%)
Dec 02, 2015 12.70 12.70 12.70 19 -0.47(-3.55%)
Nov 25, 2015 13.17 13.17 13.17 0 -0.11(-0.82%)
Nov 17, 2015 13.28 13.28 13.28 0 +0.10(+0.77%)
Nov 13, 2015 13.17 13.17 13.17 0 -0.52(-3.78%)
Nov 12, 2015 13.69 13.69 13.69 13.69 100 +0.25(+1.85%)
Nov 11, 2015 13.38 13.46 13.38 13.44 5,075 +1.03(+8.27%)
Nov 10, 2015 12.42 12.42 12.42 12.42 1,200 -0.20(-1.58%)
Nov 09, 2015 12.61 12.62 12.61 12.62 4,021 -0.22(-1.70%)
Nov 04, 2015 12.83 12.83 12.83 0 -0.21(-1.64%)
Nov 03, 2015 13.05 13.05 13.05 13.05 1,000 +0.03(+0.22%)
Oct 30, 2015 13.02 13.02 13.02 0 +0.16(+1.25%)
Oct 28, 2015 12.86 12.86 12.86 0 +0.42(+3.36%)
Oct 27, 2015 12.70 12.84 12.44 12.44 7,550 -1.01(-7.47%)
Oct 22, 2015 13.45 13.45 13.45 0 -0.27(-1.94%)
Oct 21, 2015 13.70 13.72 13.65 13.71 15,000 -0.75(-5.17%)
Oct 16, 2015 14.46 14.46 14.46 0 -0.12(-0.82%)
Oct 14, 2015 14.58 14.58 14.58 0 +0.27(+1.90%)
Oct 13, 2015 14.22 14.35 14.22 14.31 7,128 -0.16(-1.13%)
Oct 09, 2015 14.47 14.47 14.47 0 +0.27(+1.92%)
Oct 08, 2015 14.19 14.20 14.19 14.20 20,000 +0.08(+0.56%)
Oct 07, 2015 14.30 14.30 14.12 14.12 2,250 +0.10(+0.72%)
Oct 05, 2015 14.02 14.02 14.02 0 +0.58(+4.31%)
Oct 02, 2015 13.44 13.44 13.44 13.44 3,400 -0.39(-2.80%)
Oct 01, 2015 14.03 14.03 13.83 13.83 750 +0.82(+6.29%)
Sep 29, 2015 13.01 13.01 13.01 7 -0.09(-0.68%)
Sep 28, 2015 13.69 13.69 13.10 13.10 1,500 -1.54(-10.52%)
Sep 21, 2015 14.64 14.64 14.64 0 +0.18(+1.27%)
Sep 16, 2015 14.45 14.45 14.45 0 +0.32(+2.26%)
Sep 14, 2015 14.13 14.13 14.13 0 -0.13(-0.88%)
Sep 03, 2015 14.26 14.26 14.26 0 +0.35(+2.51%)
Sep 02, 2015 13.91 13.91 13.91 13.91 224 -0.38(-2.67%)
Aug 28, 2015 14.29 14.29 14.29 0 +0.31(+2.25%)
Aug 27, 2015 13.98 13.98 13.98 13.98 122 +0.64(+4.83%)
Aug 25, 2015 13.33 13.33 13.33 0 +0.01(+0.06%)
Aug 24, 2015 13.58 13.58 13.33 13.33 2,400 -0.75(-5.33%)
Aug 21, 2015 14.08 14.08 14.08 14.08 240 -0.61(-4.15%)
Aug 19, 2015 14.68 14.68 14.68 0 -0.26(-1.77%)
Aug 17, 2015 14.95 14.95 14.95 0 -0.00(-0.03%)
Aug 14, 2015 14.95 14.95 14.95 14.95 100 +0.22(+1.49%)
Aug 13, 2015 14.73 14.73 14.73 14.73 1,000 +0.06(+0.43%)
Aug 12, 2015 14.68 14.68 14.67 14.67 1,500 -0.09(-0.58%)
Aug 07, 2015 14.76 14.76 14.76 0 -0.15(-0.99%)
Aug 06, 2015 15.47 15.47 14.90 14.90 766 -0.31(-2.06%)
Aug 05, 2015 15.22 15.22 15.22 15.22 362 +0.47(+3.16%)
Jul 30, 2015 14.75 14.75 14.75 0 +0.05(+0.37%)
Jul 29, 2015 14.70 14.70 14.70 14.70 1,505 -0.02(-0.13%)
Jul 27, 2015 14.72 14.72 14.72 0 -0.54(-3.55%)
Jul 20, 2015 15.26 15.26 15.26 0 +0.02(+0.15%)
Jul 17, 2015 15.24 15.24 15.24 15.24 889 +0.01(+0.05%)
Jul 16, 2015 15.23 15.23 15.23 15.23 120 +0.26(+1.74%)
Jul 08, 2015 14.97 14.97 14.97 0 -0.10(-0.66%)
Jul 07, 2015 15.07 15.07 15.07 15.07 600 -0.43(-2.78%)
Jul 06, 2015 15.50 15.50 15.50 15.50 100 -0.30(-1.92%)
Jul 02, 2015 15.80 15.80 15.80 0 +0.31(+2.01%)
Jun 29, 2015 15.49 15.49 15.49 0 +0.14(+0.90%)
Jun 26, 2015 15.26 15.35 15.26 15.35 750 +0.39(+2.59%)
Jun 23, 2015 14.96 14.96 14.96 0 -0.02(-0.15%)
Jun 19, 2015 14.99 14.99 14.99 0 -0.22(-1.46%)
Jun 15, 2015 15.21 15.21 15.21 0 -0.23(-1.46%)
Jun 12, 2015 15.48 15.48 15.42 15.43 5,900 -0.14(-0.88%)
Jun 11, 2015 15.57 15.57 15.57 15.57 100 +0.06(+0.41%)
Jun 09, 2015 15.51 15.51 15.51 0 +0.19(+1.24%)
Jun 08, 2015 15.51 15.51 15.30 15.32 3,898 -0.18(-1.14%)
Jun 04, 2015 15.49 15.49 15.49 25 +0.12(+0.78%)
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.