Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Element Fleet Mgmt Corp
(OP:
ELEEF
)
17.72
-0.51 (-2.80%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 02, 2020
9.467
9.668
9.460
9.668
4,976
+0.37(+4.02%)
Feb 28, 2020
9.195
9.295
9.195
9.295
5,100
-0.08(-0.88%)
Feb 27, 2020
9.069
9.397
9.069
9.377
15,798
-0.16(-1.66%)
Feb 26, 2020
9.617
9.617
9.536
9.536
4,123
+0.18(+1.95%)
Feb 25, 2020
9.511
9.555
9.330
9.354
5,627
-0.44(-4.46%)
Feb 24, 2020
9.790
9.790
9.790
9.790
1,277
-0.13(-1.31%)
Feb 21, 2020
9.954
9.954
9.920
9.920
3,800
-0.02(-0.24%)
Feb 20, 2020
10.02
10.02
9.940
9.944
5,329
-0.10(-1.04%)
Feb 19, 2020
10.05
10.05
10.05
10.05
1,251
+0.18(+1.85%)
Feb 18, 2020
9.865
9.865
9.865
9.865
658
-0.08(-0.76%)
Feb 14, 2020
9.941
9.941
9.941
9.941
500
+0.14(+1.47%)
Feb 13, 2020
9.797
9.797
9.797
9.797
119
-0.01(-0.13%)
Feb 12, 2020
9.690
9.810
9.690
9.810
8,973
-0.02(-0.24%)
Feb 11, 2020
9.787
9.834
9.774
9.834
7,110
+0.04(+0.45%)
Feb 10, 2020
9.854
9.854
9.773
9.789
3,364
-0.12(-1.20%)
Feb 07, 2020
9.972
9.972
9.876
9.908
5,000
-0.05(-0.50%)
Feb 06, 2020
9.858
9.959
9.858
9.959
844
+0.24(+2.47%)
Feb 05, 2020
9.770
9.770
9.702
9.718
23,528
-0.02(-0.24%)
Feb 04, 2020
9.737
9.755
9.728
9.742
10,765
+0.06(+0.65%)
Feb 03, 2020
9.669
9.738
9.656
9.679
8,266
+0.11(+1.12%)
Jan 31, 2020
9.593
9.593
9.572
9.572
1,400
-0.11(-1.16%)
Jan 30, 2020
9.566
9.684
9.566
9.684
5,353
+0.07(+0.75%)
Jan 29, 2020
9.611
9.611
9.611
9.611
800
-0.02(-0.17%)
Jan 28, 2020
9.560
9.637
9.560
9.627
6,942
+0.08(+0.89%)
Jan 27, 2020
9.491
9.543
9.489
9.543
6,770
-0.08(-0.84%)
Jan 24, 2020
9.745
9.750
9.607
9.623
2,300
-0.07(-0.69%)
Jan 23, 2020
9.750
9.750
9.668
9.690
1,346
-0.12(-1.22%)
Jan 22, 2020
9.950
9.950
9.807
9.810
23,069
-0.04(-0.41%)
Jan 21, 2020
9.658
9.850
9.658
9.850
7,696
+0.27(+2.81%)
Jan 17, 2020
9.533
9.596
9.533
9.581
5,200
+0.09(+0.98%)
Jan 16, 2020
9.418
9.488
9.418
9.488
3,481
+0.08(+0.90%)
Jan 15, 2020
9.400
9.411
9.400
9.403
3,500
+0.11(+1.18%)
Jan 14, 2020
9.430
9.430
9.286
9.294
12,137
+0.19(+2.10%)
Jan 13, 2020
9.000
9.102
9.000
9.102
1,486
+0.13(+1.46%)
Jan 10, 2020
9.002
9.002
8.972
8.972
2,700
+0.35(+4.03%)
Jan 09, 2020
8.593
8.624
8.593
8.624
1,350
+0.02(+0.24%)
Jan 08, 2020
8.603
8.603
8.603
8.603
2,089
+0.16(+1.89%)
Jan 07, 2020
8.477
8.477
8.444
8.444
923
-0.04(-0.46%)
Jan 06, 2020
8.489
8.489
8.483
8.483
3,051
+0.03(+0.39%)
Jan 03, 2020
8.450
8.450
8.450
51
+0.00(+0.00%)
Jan 02, 2020
8.450
8.450
8.450
15
+0.00(+0.00%)
Dec 31, 2019
8.486
8.486
8.450
8.450
1,900
+0.02(+0.24%)
Dec 27, 2019
8.430
8.430
8.430
0
+0.09(+1.07%)
Dec 24, 2019
8.340
8.340
8.340
0
-0.15(-1.73%)
Dec 23, 2019
8.403
8.487
8.397
8.487
10,915
-0.00(-0.02%)
Dec 20, 2019
8.410
8.489
8.375
8.489
12,400
+0.10(+1.24%)
Dec 19, 2019
8.438
8.438
8.379
8.385
5,476
-0.09(-1.12%)
Dec 18, 2019
8.408
8.480
8.408
8.480
321,415
+0.08(+0.95%)
Dec 17, 2019
8.400
8.400
8.400
8.400
300
-0.01(-0.07%)
Dec 13, 2019
8.406
8.406
8.406
0
-0.01(-0.07%)
Dec 12, 2019
8.531
8.531
8.412
8.412
6,245
-0.18(-2.07%)
Dec 10, 2019
8.590
8.590
8.590
0
+0.03(+0.37%)
Dec 09, 2019
8.558
8.558
8.558
8.558
653
-0.03(-0.34%)
Dec 06, 2019
8.670
8.670
8.588
8.588
1,200
-0.07(-0.83%)
Dec 05, 2019
8.660
8.660
8.660
8.660
200
+0.17(+2.00%)
Dec 04, 2019
8.430
8.490
8.430
8.490
7,227
+0.12(+1.42%)
Dec 03, 2019
8.377
8.377
8.371
8.371
1,500
-0.08(-0.92%)
Dec 02, 2019
8.495
8.495
8.448
8.448
1,379
-0.31(-3.49%)
Nov 29, 2019
8.753
8.753
8.753
83
+0.00(+0.00%)
Nov 27, 2019
8.755
8.755
8.753
8.753
500
-0.01(-0.08%)
Nov 26, 2019
8.770
8.770
8.760
8.760
1,700
-0.09(-0.97%)
Nov 25, 2019
8.848
8.848
8.845
8.845
1,001
+0.15(+1.67%)
Nov 22, 2019
8.739
8.750
8.700
8.700
33,000
+0.02(+0.21%)
Nov 21, 2019
8.697
8.697
8.681
8.681
2,201
+0.00(+0.02%)
Nov 20, 2019
8.660
8.690
8.660
8.680
5,212
-0.05(-0.57%)
Nov 19, 2019
8.730
8.737
8.730
8.730
4,600
+0.03(+0.37%)
Nov 18, 2019
8.700
8.700
8.698
8.698
1,000
-0.03(-0.37%)
Nov 15, 2019
8.730
8.730
8.730
8.730
1,500
+0.02(+0.22%)
Nov 13, 2019
8.711
8.711
8.711
0
+0.00(+0.00%)
Nov 12, 2019
8.711
8.737
8.670
8.711
13,223
+0.21(+2.44%)
Nov 11, 2019
8.504
8.504
8.504
8.504
160
-0.03(-0.39%)
Nov 08, 2019
8.504
8.537
8.504
8.537
1,800
-0.42(-4.72%)
Nov 07, 2019
8.958
8.960
8.958
8.960
7,309
+0.45(+5.27%)
Nov 05, 2019
8.511
8.511
8.511
0
+0.00(+0.00%)
Nov 04, 2019
8.511
8.511
8.511
52
+0.00(+0.00%)
Nov 01, 2019
8.528
8.566
8.511
8.511
6,700
+0.04(+0.42%)
Oct 31, 2019
8.492
8.492
8.475
8.475
610
-0.12(-1.45%)
Oct 30, 2019
8.600
8.600
8.600
8.600
450
+0.03(+0.38%)
Oct 29, 2019
8.546
8.590
8.540
8.568
4,282
+0.12(+1.43%)
Oct 28, 2019
8.447
8.447
8.447
8.447
500
-0.05(-0.53%)
Oct 25, 2019
8.467
8.492
8.452
8.492
15,300
+0.09(+1.10%)
Oct 24, 2019
8.400
8.400
8.400
8.400
1,004
+0.10(+1.20%)
Oct 23, 2019
8.348
8.348
8.300
8.300
790
+0.03(+0.31%)
Oct 21, 2019
8.274
8.274
8.274
0
+0.00(+0.00%)
Oct 18, 2019
8.260
8.283
8.260
8.274
14,500
+0.12(+1.44%)
Oct 17, 2019
8.163
8.163
8.157
8.157
1,026
-0.04(-0.54%)
Oct 15, 2019
8.201
8.201
8.201
0
+0.06(+0.74%)
Oct 11, 2019
8.141
8.141
8.141
0
+0.20(+2.55%)
Oct 09, 2019
7.939
7.939
7.939
0
+0.01(+0.08%)
Oct 08, 2019
7.936
7.936
7.893
7.933
1,500
+0.04(+0.45%)
Oct 07, 2019
7.897
7.897
7.897
7.897
818
+0.07(+0.85%)
Oct 04, 2019
7.837
7.837
7.830
7.830
800
+0.06(+0.77%)
Oct 03, 2019
7.765
7.771
7.765
7.771
1,875
-0.06(-0.74%)
Oct 02, 2019
7.900
7.900
7.828
7.828
28,928
-0.20(-2.45%)
Sep 30, 2019
8.025
8.025
8.025
0
+0.06(+0.73%)
Sep 27, 2019
7.981
7.981
7.967
7.967
300
+0.05(+0.62%)
Sep 26, 2019
7.934
7.934
7.918
7.918
1,500
-0.03(-0.40%)
Sep 25, 2019
7.955
7.955
7.949
7.949
875
-0.07(-0.88%)
Sep 24, 2019
8.020
8.020
8.000
8.020
3,687
+0.05(+0.57%)
Sep 23, 2019
7.998
7.998
7.968
7.975
2,728
-0.10(-1.20%)
Sep 19, 2019
8.071
8.071
8.071
0
+0.07(+0.89%)
Sep 18, 2019
8.027
8.027
7.978
8.000
949
-0.05(-0.62%)
Sep 17, 2019
8.038
8.050
8.030
8.050
1,500
-0.02(-0.25%)
Sep 16, 2019
8.090
8.090
8.058
8.070
10,277
-0.01(-0.18%)
Sep 13, 2019
8.106
8.136
8.084
8.084
13,200
-0.00(-0.01%)
Sep 12, 2019
8.085
8.085
8.085
8.085
175
+0.01(+0.18%)
Sep 11, 2019
8.150
8.150
8.041
8.071
4,550
-0.06(-0.77%)
Sep 10, 2019
8.152
8.152
8.120
8.134
5,767
-0.05(-0.61%)
Sep 09, 2019
8.223
8.223
8.184
8.184
3,122
+0.08(+1.04%)
Sep 06, 2019
8.100
8.100
8.100
8.100
500
+0.08(+1.02%)
Sep 05, 2019
8.018
8.018
8.018
8.018
1,000
+0.17(+2.14%)
Sep 04, 2019
7.850
7.850
7.850
7.850
800
-0.05(-0.58%)
Sep 03, 2019
7.906
7.940
7.896
7.896
2,151
-0.06(-0.81%)
Aug 30, 2019
8.071
8.076
7.960
7.960
13,200
-0.02(-0.24%)
Aug 29, 2019
7.963
7.980
7.963
7.980
1,650
+0.13(+1.66%)
Aug 28, 2019
7.850
7.850
7.850
79
+0.00(+0.00%)
Aug 27, 2019
7.857
7.874
7.850
7.850
2,901
+0.14(+1.76%)
Aug 23, 2019
7.714
7.714
7.714
0
-0.02(-0.27%)
Aug 22, 2019
7.756
7.766
7.736
7.736
9,858
-0.08(-0.97%)
Aug 21, 2019
7.783
7.811
7.779
7.811
5,154
+0.05(+0.63%)
Aug 19, 2019
7.762
7.762
7.762
0
+0.03(+0.34%)
Aug 16, 2019
7.746
7.746
7.694
7.735
48,800
+0.06(+0.77%)
Aug 15, 2019
7.719
7.742
7.676
7.676
38,865
-0.06(-0.75%)
Aug 14, 2019
7.700
7.750
7.690
7.734
46,254
-0.05(-0.70%)
Aug 13, 2019
7.701
7.818
7.701
7.788
6,000
+0.06(+0.77%)
Aug 12, 2019
7.734
7.763
7.729
7.729
3,094
-0.18(-2.23%)
Aug 09, 2019
7.862
7.912
7.862
7.905
1,100
-0.01(-0.18%)
Aug 08, 2019
7.839
7.919
7.837
7.919
2,007
+0.22(+2.85%)
Aug 07, 2019
7.722
7.729
7.700
7.700
20,640
-0.08(-1.03%)
Aug 06, 2019
7.560
7.780
7.550
7.780
1,504
-0.12(-1.56%)
Aug 02, 2019
7.903
7.903
7.903
0
-0.02(-0.30%)
Aug 01, 2019
8.024
8.024
7.926
7.926
3,100
+0.38(+4.97%)
Jul 31, 2019
7.682
7.682
7.551
7.551
4,500
-0.35(-4.37%)
Jul 29, 2019
7.897
7.897
7.897
0
-0.07(-0.86%)
Jul 25, 2019
7.965
7.965
7.965
0
+0.01(+0.12%)
Jul 24, 2019
7.960
7.962
7.956
7.956
13,900
-0.08(-0.95%)
Jul 23, 2019
7.857
8.040
7.857
8.032
2,500
+0.11(+1.34%)
Jul 22, 2019
7.819
7.926
7.819
7.926
17,630
+0.01(+0.12%)
Jul 19, 2019
7.916
7.916
7.916
7.916
100
+0.11(+1.37%)
Jul 18, 2019
7.809
7.816
7.805
7.810
2,501
+0.05(+0.60%)
Jul 17, 2019
7.794
7.794
7.753
7.763
3,577
-0.03(-0.36%)
Jul 16, 2019
7.812
7.812
7.791
7.791
7,027
-0.01(-0.08%)
Jul 15, 2019
7.838
7.853
7.760
7.797
20,540
+0.14(+1.89%)
Jul 12, 2019
7.653
7.653
7.653
7.653
700
+0.12(+1.53%)
Jul 11, 2019
7.640
7.640
7.538
7.538
3,240
-0.05(-0.72%)
Jul 10, 2019
7.638
7.638
7.584
7.592
13,500
+0.22(+2.98%)
Jul 09, 2019
7.395
7.395
7.372
7.372
1,600
-0.10(-1.40%)
Jul 08, 2019
7.458
7.477
7.458
7.477
4,000
+0.05(+0.63%)
Jul 05, 2019
7.345
7.430
7.345
7.430
1,100
+0.27(+3.76%)
Jul 02, 2019
7.161
7.161
7.161
0
+0.16(+2.29%)
Jul 01, 2019
7.000
7.000
7.000
7.000
3,000
-0.28(-3.82%)
Jun 28, 2019
7.224
7.278
7.224
7.278
2,100
-0.01(-0.16%)
Jun 27, 2019
7.197
7.290
7.191
7.290
21,137
-0.02(-0.25%)
Jun 26, 2019
7.330
7.354
7.239
7.309
8,798
-0.07(-0.95%)
Jun 25, 2019
7.363
7.380
7.300
7.379
13,629
-0.09(-1.27%)
Jun 24, 2019
7.450
7.473
7.450
7.473
1,200
+0.06(+0.80%)
Jun 21, 2019
7.309
7.433
7.309
7.414
5,600
+0.03(+0.34%)
Jun 20, 2019
7.477
7.477
7.389
7.389
5,179
-0.02(-0.32%)
Jun 19, 2019
7.413
7.413
7.413
7.413
1,800
+0.08(+1.08%)
Jun 18, 2019
7.268
7.339
7.268
7.334
4,550
+0.09(+1.26%)
Jun 17, 2019
7.242
7.242
7.242
7.242
500
-0.08(-1.04%)
Jun 14, 2019
7.332
7.332
7.318
7.318
1,000
+0.00(+0.00%)
Jun 13, 2019
7.332
7.332
7.318
7.318
1,000
+0.00(+0.05%)
Jun 12, 2019
7.315
7.315
7.315
7.315
680
-0.07(-1.01%)
Jun 11, 2019
7.390
7.390
7.390
7.390
2,000
-0.02(-0.22%)
Jun 10, 2019
7.447
7.447
7.406
7.406
944
-0.04(-0.59%)
Jun 07, 2019
7.472
7.472
7.450
7.450
1,900
-0.10(-1.38%)
Jun 06, 2019
7.554
7.554
7.554
7.554
500
+0.08(+1.14%)
Jun 05, 2019
7.404
7.469
7.380
7.469
5,965
-0.01(-0.12%)
Jun 04, 2019
7.362
7.478
7.362
7.478
4,825
+0.23(+3.22%)
Jun 03, 2019
7.189
7.320
7.182
7.245
8,000
+0.04(+0.60%)
May 31, 2019
7.187
7.207
7.187
7.201
9,100
-0.12(-1.64%)
May 29, 2019
7.321
7.321
7.321
0
-0.03(-0.45%)
May 28, 2019
7.410
7.410
7.354
7.354
1,366
-0.05(-0.74%)
May 24, 2019
7.409
7.409
7.409
7.409
100
+0.04(+0.51%)
May 23, 2019
7.377
7.377
7.325
7.371
8,500
-0.25(-3.22%)
May 22, 2019
7.616
7.616
7.616
7.616
1,500
+0.16(+2.14%)
May 21, 2019
7.322
7.457
7.322
7.457
4,569
+0.07(+0.91%)
May 20, 2019
7.390
7.390
7.390
7.390
1,000
+0.04(+0.59%)
May 17, 2019
7.152
7.347
7.152
7.347
15,500
+0.07(+0.90%)
May 16, 2019
7.281
7.281
7.281
7.281
7,050
+0.16(+2.23%)
May 15, 2019
7.211
7.211
7.122
7.122
114,720
-0.01(-0.08%)
May 14, 2019
7.136
7.136
7.128
7.128
1,299
+0.03(+0.42%)
May 13, 2019
6.850
7.110
6.850
7.098
31,270
+0.03(+0.40%)
May 10, 2019
7.153
7.179
7.048
7.070
69,000
+0.02(+0.32%)
May 09, 2019
7.036
7.157
7.023
7.048
42,261
-0.02(-0.22%)
May 08, 2019
7.210
7.210
6.973
7.063
687,855
+1.01(+16.60%)
May 06, 2019
6.058
6.058
6.058
0
-0.17(-2.68%)
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
.