Element Fleet Mgmt Corp (OP: ELEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2021 | 10.94 | 10.94 | 10.94 | 10.94 | 130 | -0.09(-0.79%) |
| Oct 27, 2021 | 11.03 | 11.03 | 11.03 | 0 | -0.13(-1.20%) | |
| Oct 21, 2021 | 11.16 | 11.16 | 11.16 | 34 | +0.00(+0.03%) | |
| Oct 20, 2021 | 11.16 | 11.16 | 11.16 | 11.16 | 2,178 | +0.19(+1.75%) |
| Oct 19, 2021 | 10.99 | 10.99 | 10.97 | 10.97 | 2,576 | +0.39(+3.65%) |
| Oct 13, 2021 | 10.58 | 10.58 | 10.58 | 30 | -0.15(-1.40%) | |
| Oct 12, 2021 | 10.73 | 10.73 | 10.63 | 10.73 | 2,450 | +1.09(+11.31%) |
| Oct 11, 2021 | 9.640 | 9.640 | 9.640 | 9.640 | 785 | -0.77(-7.40%) |
| Oct 07, 2021 | 10.41 | 10.41 | 10.41 | 33 | +0.21(+2.06%) | |
| Oct 05, 2021 | 10.20 | 10.20 | 10.20 | 85 | +0.06(+0.55%) | |
| Oct 04, 2021 | 10.15 | 10.16 | 10.12 | 10.14 | 5,702 | +0.10(+0.98%) |
| Oct 01, 2021 | 10.05 | 10.05 | 10.05 | 10.05 | 135 | -0.03(-0.31%) |
| Sep 30, 2021 | 10.01 | 10.10 | 10.00 | 10.08 | 19,165 | +0.17(+1.70%) |
| Sep 29, 2021 | 9.908 | 9.909 | 9.908 | 9.909 | 1,000 | -0.04(-0.41%) |
| Sep 28, 2021 | 9.939 | 9.950 | 9.872 | 9.950 | 3,280 | -0.15(-1.52%) |
| Sep 27, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 250 | -0.18(-1.73%) |
| Sep 24, 2021 | 10.27 | 10.28 | 10.27 | 10.28 | 350 | -0.01(-0.05%) |
| Sep 23, 2021 | 10.29 | 10.29 | 10.29 | 10.29 | 550 | -0.20(-1.89%) |
| Sep 22, 2021 | 10.48 | 10.48 | 10.48 | 10.48 | 4,035 | +0.13(+1.26%) |
| Sep 21, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 2,090 | +0.14(+1.39%) |
| Sep 20, 2021 | 10.15 | 10.21 | 10.13 | 10.21 | 5,250 | -0.71(-6.50%) |
| Sep 14, 2021 | 10.92 | 10.92 | 10.92 | 0 | -0.09(-0.83%) | |
| Sep 13, 2021 | 11.02 | 11.02 | 11.01 | 11.01 | 2,500 | -0.19(-1.73%) |
| Sep 10, 2021 | 11.21 | 11.21 | 11.21 | 11.21 | 261 | -0.31(-2.66%) |
| Sep 03, 2021 | 11.51 | 11.51 | 11.51 | 0 | +0.35(+3.17%) | |
| Sep 01, 2021 | 11.16 | 11.16 | 11.16 | 0 | +0.10(+0.92%) | |
| Aug 31, 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 16,221 | +0.09(+0.78%) |
| Aug 27, 2021 | 10.97 | 10.97 | 10.97 | 0 | -0.06(-0.52%) | |
| Aug 24, 2021 | 11.03 | 11.03 | 11.03 | 0 | +0.23(+2.14%) | |
| Aug 20, 2021 | 10.80 | 10.80 | 10.80 | 0 | +0.07(+0.64%) | |
| Aug 19, 2021 | 10.84 | 10.84 | 10.73 | 10.73 | 6,270 | -0.52(-4.58%) |
| Aug 16, 2021 | 11.25 | 11.25 | 11.25 | 0 | -0.18(-1.55%) | |
| Aug 12, 2021 | 11.42 | 11.42 | 11.42 | 5 | +0.00(+0.03%) | |
| Aug 10, 2021 | 11.42 | 11.42 | 11.42 | 0 | +0.14(+1.25%) | |
| Aug 09, 2021 | 11.19 | 11.28 | 11.18 | 11.28 | 6,500 | +0.03(+0.23%) |
| Aug 06, 2021 | 11.30 | 11.30 | 11.25 | 11.25 | 3,388 | -0.15(-1.29%) |
| Aug 04, 2021 | 11.40 | 11.40 | 11.40 | 0 | +0.09(+0.82%) | |
| Aug 03, 2021 | 11.15 | 11.31 | 11.15 | 11.31 | 21,406 | +0.21(+1.87%) |
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.