Element Fleet Mgmt Corp (OP: ELEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2017 | 9.620 | 9.620 | 9.620 | 0 | -0.29(-2.89%) | |
| Jan 26, 2017 | 9.906 | 9.906 | 9.906 | 231,381 | +0.02(+0.16%) | |
| Jan 25, 2017 | 9.703 | 9.890 | 9.703 | 9.890 | 32,775 | +0.28(+2.94%) |
| Jan 24, 2017 | 9.608 | 9.608 | 9.608 | 9.608 | 263,300 | +0.15(+1.54%) |
| Jan 23, 2017 | 9.462 | 9.477 | 9.454 | 9.462 | 875,600 | +0.14(+1.54%) |
| Jan 20, 2017 | 9.152 | 9.319 | 9.152 | 9.318 | 551,750 | +0.18(+2.00%) |
| Jan 19, 2017 | 9.136 | 9.136 | 9.136 | 9.136 | 273,618 | -0.06(-0.62%) |
| Jan 18, 2017 | 9.214 | 9.214 | 9.192 | 9.192 | 335,300 | -0.23(-2.40%) |
| Jan 11, 2017 | 9.418 | 9.418 | 9.418 | 0 | +0.04(+0.45%) | |
| Jan 06, 2017 | 9.376 | 9.376 | 9.376 | 0 | +0.23(+2.47%) | |
| Dec 29, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.06(+0.68%) | |
| Dec 28, 2016 | 9.088 | 9.088 | 9.088 | 9.088 | 4,750 | -0.11(-1.22%) |
| Dec 23, 2016 | 9.201 | 9.201 | 9.201 | 0 | -0.04(-0.46%) | |
| Dec 22, 2016 | 9.243 | 9.243 | 9.243 | 9.243 | 8,900 | -0.06(-0.61%) |
| Dec 21, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 161,140 | -0.11(-1.19%) |
| Dec 20, 2016 | 9.412 | 9.412 | 9.412 | 9.412 | 3,800 | -0.23(-2.38%) |
| Dec 16, 2016 | 9.642 | 9.642 | 9.642 | 0 | -0.14(-1.41%) | |
| Dec 09, 2016 | 9.780 | 9.780 | 9.780 | 0 | +0.03(+0.36%) | |
| Dec 08, 2016 | 9.745 | 9.745 | 9.745 | 9.745 | 100 | +1.16(+13.48%) |
| Dec 02, 2016 | 8.587 | 8.587 | 8.587 | 0 | +0.12(+1.40%) | |
| Dec 01, 2016 | 8.469 | 8.469 | 8.469 | 8.469 | 500 | +0.17(+2.00%) |
| Nov 29, 2016 | 8.303 | 8.303 | 8.303 | 0 | -0.11(-1.32%) | |
| Nov 28, 2016 | 8.414 | 8.414 | 8.414 | 8.414 | 12,200 | +0.10(+1.25%) |
| Nov 25, 2016 | 8.340 | 8.340 | 8.310 | 8.310 | 525 | -0.19(-2.25%) |
| Nov 23, 2016 | 8.502 | 8.502 | 8.502 | 0 | +0.14(+1.67%) | |
| Nov 22, 2016 | 8.408 | 8.410 | 8.270 | 8.362 | 21,450 | -0.07(-0.84%) |
| Nov 21, 2016 | 8.566 | 8.566 | 8.372 | 8.433 | 42,585 | -0.08(-0.99%) |
| Nov 18, 2016 | 8.708 | 8.708 | 8.474 | 8.517 | 8,700 | -0.40(-4.48%) |
| Nov 17, 2016 | 8.917 | 8.370 | 8.917 | 700 | +0.55(+6.54%) | |
| Nov 16, 2016 | 8.396 | 8.406 | 8.370 | 8.370 | 26,859 | +0.09(+1.05%) |
| Nov 15, 2016 | 8.434 | 8.449 | 8.274 | 8.283 | 111,229 | -0.72(-7.97%) |
| Nov 14, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | -0.05(-0.53%) |
| Nov 10, 2016 | 9.048 | 9.048 | 9.048 | 0 | +0.02(+0.25%) | |
| Nov 09, 2016 | 9.046 | 9.140 | 9.025 | 9.025 | 10,706 | -0.32(-3.41%) |
| Nov 08, 2016 | 9.451 | 9.451 | 9.343 | 9.343 | 6,448 | -0.33(-3.39%) |
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.
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.