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 (%)
Aug 31, 2017 7.316 7.563 7.301 7.506 99,282 +0.38(+5.34%)
Aug 30, 2017 7.002 7.126 7.002 7.126 31,000 +0.10(+1.36%)
Aug 29, 2017 7.002 7.030 6.980 7.030 62,330 -0.38(-5.08%)
Aug 23, 2017 7.406 7.406 7.406 0 +0.47(+6.83%)
Aug 21, 2017 6.933 6.933 6.933 0 +0.06(+0.89%)
Aug 17, 2017 6.872 6.872 6.872 0 +0.34(+5.24%)
Aug 14, 2017 6.529 6.529 6.529 2,588 +0.13(+2.02%)
Aug 11, 2017 6.557 6.557 6.399 6.400 10,738 -0.27(-4.03%)
Aug 10, 2017 6.664 6.669 6.661 6.669 5,250 -0.89(-11.73%)
Aug 08, 2017 7.555 7.555 7.555 0 +0.04(+0.56%)
Aug 04, 2017 7.513 7.513 7.513 0 -0.22(-2.89%)
Aug 03, 2017 7.660 7.769 7.660 7.737 184,900 +0.00(+0.02%)
Aug 02, 2017 7.693 7.766 7.648 7.735 19,600 +0.15(+2.01%)
Jul 31, 2017 7.582 7.582 7.582 0 +0.03(+0.43%)
Jul 27, 2017 7.550 7.550 7.550 0 +0.05(+0.70%)
Jul 26, 2017 7.495 7.497 7.495 7.497 565 -0.50(-6.26%)
Jul 25, 2017 7.990 7.998 7.990 7.998 11,494 +0.70(+9.57%)
Jul 21, 2017 7.299 7.299 7.299 20 +0.40(+5.80%)
Jul 17, 2017 6.899 6.899 6.899 0 -0.16(-2.25%)
Jul 14, 2017 7.087 7.087 7.058 7.058 1,228 +0.03(+0.42%)
Jul 12, 2017 7.029 7.029 7.029 0 +0.09(+1.30%)
Jul 11, 2017 6.981 6.991 6.938 6.938 1,225 -0.15(-2.12%)
Jul 10, 2017 7.089 7.089 7.089 7.089 2,000 -0.05(-0.69%)
Jul 07, 2017 7.138 7.138 7.138 7.138 843 -0.09(-1.27%)
Jul 06, 2017 7.230 7.230 7.230 7.230 888 +0.10(+1.40%)
Jul 05, 2017 6.969 7.157 6.969 7.130 10,450 +0.20(+2.89%)
Jul 03, 2017 6.930 6.930 6.930 6.930 0 +0.00(+0.00%)
Jun 30, 2017 6.930 6.930 6.930 0 +0.02(+0.26%)
Jun 29, 2017 6.908 6.912 6.908 6.912 3,502 +0.34(+5.13%)
Jun 28, 2017 6.572 6.575 6.565 6.575 25,750 -0.07(-1.05%)
Jun 27, 2017 6.617 6.644 6.617 6.644 1,815 -0.12(-1.72%)
Jun 26, 2017 6.857 6.865 6.761 6.761 600 -0.04(-0.65%)
Jun 23, 2017 6.904 6.904 6.805 6.805 5,225 +0.11(+1.63%)
Jun 22, 2017 6.903 6.903 6.696 6.696 1,734 -0.11(-1.56%)
Jun 21, 2017 7.066 7.066 6.802 6.802 9,047 -0.44(-6.02%)
Jun 20, 2017 7.238 7.238 7.238 7.238 4,000 -0.05(-0.69%)
Jun 19, 2017 7.324 7.324 7.288 7.288 539 -0.01(-0.11%)
Jun 16, 2017 7.296 7.296 7.296 7.296 100 +0.07(+0.95%)
Jun 15, 2017 7.262 7.262 7.226 7.227 2,712 -0.31(-4.16%)
Jun 14, 2017 7.541 7.541 7.541 7.541 2,077 -0.17(-2.14%)
Jun 13, 2017 7.706 7.706 7.706 7.706 100,000 +0.40(+5.43%)
Jun 09, 2017 7.309 7.309 7.309 0 +0.17(+2.37%)
Jun 08, 2017 7.211 7.214 7.140 7.140 11,100 -0.21(-2.82%)
Jun 05, 2017 7.348 7.348 7.348 1,300 +0.41(+5.84%)
Jun 02, 2017 7.156 7.170 6.942 6.942 85,230 -0.12(-1.70%)
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.