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

Element Fleet Mgmt Corp (OP: ELEEF )

17.86 +0.30 (+1.74%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 29, 2020 6.940 6.945 6.938 6.938 40,200 -0.10(-1.47%)
May 28, 2020 7.041 7.041 7.041 7.041 490 +0.35(+5.31%)
May 26, 2020 6.686 6.686 6.686 0 +0.56(+9.12%)
May 22, 2020 6.031 6.155 6.031 6.127 3,100 +0.24(+4.00%)
May 21, 2020 5.885 5.892 5.885 5.892 1,100 -0.04(-0.70%)
May 20, 2020 5.968 5.970 5.853 5.933 90,317 -0.07(-1.12%)
May 19, 2020 5.825 6.001 5.825 6.001 1,548 +0.15(+2.50%)
May 18, 2020 5.855 5.855 5.855 73 +0.00(+0.00%)
May 15, 2020 5.758 5.900 5.687 5.855 7,300 +0.10(+1.82%)
May 14, 2020 5.859 5.859 5.626 5.750 7,230 -0.24(-3.94%)
May 13, 2020 6.288 6.288 5.900 5.986 5,353 -0.64(-9.66%)
May 12, 2020 6.858 6.858 6.146 6.626 4,182 -0.32(-4.58%)
May 11, 2020 7.070 7.070 6.944 6.944 8,776 -0.16(-2.19%)
May 08, 2020 7.091 7.122 7.091 7.099 3,200 +0.09(+1.25%)
May 07, 2020 7.060 7.060 7.012 7.012 2,177 -0.01(-0.12%)
May 05, 2020 7.020 7.020 7.020 0 +0.15(+2.17%)
May 04, 2020 6.871 6.871 6.871 6.871 100 -0.39(-5.33%)
May 01, 2020 7.150 7.258 7.150 7.258 600 -0.13(-1.76%)
Apr 30, 2020 7.355 7.388 7.278 7.388 5,865 -0.05(-0.65%)
Apr 29, 2020 7.431 7.437 7.430 7.437 1,120 +0.41(+5.76%)
Apr 28, 2020 7.032 7.032 7.032 7.032 2,000 +0.19(+2.80%)
Apr 27, 2020 6.742 6.840 6.742 6.840 16,792 +0.43(+6.65%)
Apr 24, 2020 6.420 6.420 6.413 6.413 3,000 -0.27(-4.11%)
Apr 23, 2020 6.688 6.688 6.688 6.688 140 +0.13(+2.02%)
Apr 22, 2020 6.508 6.556 6.508 6.556 1,500 +0.06(+0.86%)
Apr 21, 2020 6.621 6.683 6.500 6.500 4,050 -0.01(-0.12%)
Apr 20, 2020 6.529 6.529 6.508 6.508 3,831 +0.16(+2.52%)
Apr 17, 2020 6.348 6.348 6.348 250 +0.00(+0.00%)
Apr 16, 2020 6.104 6.348 6.104 6.348 1,100 +0.21(+3.38%)
Apr 15, 2020 6.210 6.252 6.140 6.140 6,218 -0.51(-7.65%)
Apr 14, 2020 6.567 6.649 6.531 6.649 12,927 +0.09(+1.31%)
Apr 13, 2020 6.822 6.822 6.530 6.563 7,106 -0.20(-2.92%)
Apr 09, 2020 6.761 6.761 6.761 6.761 700 -0.03(-0.51%)
Apr 08, 2020 6.310 6.854 6.310 6.795 11,900 +0.48(+7.61%)
Apr 07, 2020 6.293 6.321 6.293 6.314 3,100 +0.24(+3.87%)
Apr 06, 2020 5.993 6.086 5.986 6.079 30,000 +0.31(+5.46%)
Apr 03, 2020 5.920 5.920 5.684 5.764 20,700 -0.21(-3.48%)
Apr 02, 2020 6.110 6.110 5.972 5.972 1,850 -0.03(-0.51%)
Apr 01, 2020 5.989 6.066 5.984 6.003 1,223 -0.31(-4.95%)
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%)
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.