Element Fleet Mgmt Corp (OP: ELEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 5.290 | 5.290 | 5.304 | 216,246 | +0.01(+0.26%) | |
| Nov 29, 2018 | 5.285 | 5.290 | 5.285 | 5.290 | 1,150 | -0.03(-0.60%) |
| Nov 28, 2018 | 5.237 | 5.335 | 5.237 | 5.322 | 1,105 | +0.22(+4.27%) |
| Nov 26, 2018 | 5.104 | 5.104 | 5.104 | 0 | -0.17(-3.30%) | |
| Nov 21, 2018 | 5.278 | 5.278 | 5.278 | 0 | +0.09(+1.68%) | |
| Nov 20, 2018 | 5.191 | 5.191 | 5.191 | 5.191 | 2,000 | -0.44(-7.75%) |
| Nov 19, 2018 | 5.627 | 5.627 | 5.627 | 2 | +0.00(+0.00%) | |
| Nov 15, 2018 | 5.627 | 5.627 | 5.627 | 0 | -0.02(-0.37%) | |
| Nov 14, 2018 | 5.648 | 5.648 | 5.648 | 20 | +0.00(+0.00%) | |
| Nov 13, 2018 | 5.686 | 5.694 | 5.648 | 5.648 | 13,175 | -0.21(-3.53%) |
| Nov 08, 2018 | 5.855 | 5.855 | 5.855 | 0 | -0.12(-1.93%) | |
| Nov 07, 2018 | 6.006 | 6.007 | 5.954 | 5.970 | 52,115 | +0.20(+3.53%) |
| Nov 06, 2018 | 5.851 | 6.030 | 5.766 | 5.766 | 9,200 | -0.51(-8.18%) |
| Nov 05, 2018 | 6.279 | 6.280 | 6.279 | 6.280 | 2,720 | +0.28(+4.67%) |
| Nov 01, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.03(+0.55%) | |
| Oct 31, 2018 | 5.959 | 5.967 | 5.959 | 5.967 | 525 | -0.24(-3.85%) |
| Oct 29, 2018 | 6.206 | 6.206 | 6.206 | 0 | +0.32(+5.40%) | |
| Oct 26, 2018 | 5.888 | 5.888 | 5.888 | 5.888 | 100 | -0.17(-2.74%) |
| Oct 25, 2018 | 6.105 | 6.105 | 6.054 | 6.054 | 2,064 | -0.18(-2.83%) |
| Oct 24, 2018 | 6.230 | 6.230 | 6.230 | 6.230 | 1,000 | -0.08(-1.23%) |
| Oct 22, 2018 | 6.308 | 6.308 | 6.308 | 0 | +0.06(+1.03%) | |
| Oct 18, 2018 | 6.244 | 6.244 | 6.244 | 0 | +0.06(+1.03%) | |
| Oct 17, 2018 | 6.180 | 6.180 | 6.180 | 6.180 | 698 | -0.14(-2.23%) |
| Oct 16, 2018 | 6.321 | 6.321 | 6.321 | 10 | +0.00(+0.00%) | |
| Oct 15, 2018 | 6.330 | 6.338 | 6.268 | 6.321 | 27,388 | -0.01(-0.14%) |
| Oct 12, 2018 | 6.291 | 6.353 | 6.291 | 6.330 | 12,100 | +0.11(+1.84%) |
| Oct 11, 2018 | 5.960 | 6.390 | 5.960 | 6.216 | 6,905 | +0.08(+1.23%) |
| Oct 10, 2018 | 6.127 | 6.140 | 6.127 | 6.140 | 2,150 | +0.02(+0.27%) |
| Oct 09, 2018 | 6.166 | 6.166 | 6.124 | 6.124 | 4,662 | -0.08(-1.23%) |
| Oct 05, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.05(+0.84%) | |
| Oct 04, 2018 | 6.147 | 6.174 | 6.067 | 6.148 | 7,612 | -0.01(-0.10%) |
| Oct 03, 2018 | 6.204 | 6.204 | 6.130 | 6.154 | 17,425 | -0.07(-1.08%) |
| Oct 02, 2018 | 5.609 | 6.538 | 5.609 | 6.221 | 328,092 | +1.05(+20.40%) |
| Sep 28, 2018 | 5.167 | 5.167 | 5.167 | 0 | -0.04(-0.79%) | |
| Sep 27, 2018 | 5.173 | 5.210 | 5.173 | 5.208 | 18,700 | -0.02(-0.46%) |
| Sep 25, 2018 | 5.232 | 5.232 | 5.232 | 0 | -0.20(-3.70%) | |
| Sep 24, 2018 | 5.462 | 5.462 | 5.433 | 5.433 | 15,300 | -0.12(-2.09%) |
| Sep 20, 2018 | 5.549 | 5.549 | 5.549 | 0 | -0.00(-0.02%) | |
| Sep 19, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 1,670 | -0.06(-1.01%) |
| Sep 18, 2018 | 5.607 | 5.607 | 5.607 | 5.607 | 1,500 | -0.00(-0.07%) |
| Sep 13, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.06(+1.13%) | |
| Sep 12, 2018 | 5.547 | 5.560 | 5.547 | 5.548 | 3,179 | +0.10(+1.75%) |
| Sep 11, 2018 | 5.512 | 5.873 | 5.452 | 5.452 | 2,350 | +0.15(+2.87%) |
| Sep 10, 2018 | 5.303 | 5.303 | 5.300 | 5.300 | 5,100 | -0.05(-1.03%) |
| Sep 07, 2018 | 5.310 | 5.386 | 5.290 | 5.355 | 80,300 | +0.06(+1.22%) |
| Sep 06, 2018 | 5.225 | 5.290 | 5.225 | 5.290 | 15,400 | -0.03(-0.56%) |
| Sep 05, 2018 | 5.320 | 5.320 | 5.320 | 5.320 | 278 | +0.01(+0.18%) |
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.