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 (%)
Jul 31, 2018
4.793
4.840
4.793
4.840
10,000
+0.14(+2.97%)
Jul 30, 2018
4.726
4.726
4.700
4.700
1,500
+0.01(+0.22%)
Jul 27, 2018
4.680
4.690
4.680
4.690
6,000
+0.09(+1.95%)
Jul 24, 2018
4.600
4.600
4.600
0
-0.10(-2.13%)
Jul 23, 2018
4.700
4.700
4.700
4.700
1,000
+0.02(+0.43%)
Jul 20, 2018
4.680
4.680
4.680
4.680
2,000
-0.01(-0.16%)
Jul 19, 2018
4.721
4.721
4.688
4.688
951
+0.24(+5.37%)
Jul 16, 2018
4.449
4.449
4.449
0
-0.29(-6.10%)
Jul 11, 2018
4.738
4.738
4.738
0
-0.02(-0.48%)
Jul 09, 2018
4.761
4.761
4.761
0
+0.13(+2.71%)
Jul 05, 2018
4.635
4.635
4.635
2
-0.07(-1.51%)
Jul 03, 2018
4.706
4.706
4.706
0
-0.03(-0.59%)
Jun 29, 2018
4.735
4.735
4.735
0
+0.37(+8.35%)
Jun 28, 2018
4.360
4.370
4.347
4.370
10,500
-0.33(-6.93%)
Jun 27, 2018
4.780
4.780
4.695
4.695
7,000
-0.41(-8.02%)
Jun 22, 2018
5.104
5.104
5.104
0
+0.18(+3.72%)
Jun 21, 2018
4.791
4.940
4.788
4.921
9,500
+0.18(+3.75%)
Jun 20, 2018
4.864
4.864
4.743
4.743
1,590
-0.26(-5.13%)
Jun 18, 2018
4.999
4.999
4.999
0
-0.06(-1.24%)
Jun 15, 2018
5.003
5.062
5.003
5.062
339,330
+0.16(+3.22%)
Jun 14, 2018
4.987
4.987
4.904
4.904
14,225
-0.23(-4.54%)
Jun 13, 2018
5.197
5.197
4.996
5.137
2,852
-0.02(-0.36%)
Jun 12, 2018
5.051
5.160
5.051
5.155
13,845
+0.08(+1.54%)
Jun 11, 2018
5.000
5.077
5.000
5.077
185,487
+0.03(+0.66%)
Jun 08, 2018
4.999
5.048
4.978
5.044
109,660
+0.15(+3.04%)
Jun 07, 2018
4.742
4.900
4.742
4.895
132,400
+0.19(+4.05%)
Jun 06, 2018
4.630
4.704
4.624
4.704
10,273
+0.07(+1.53%)
Jun 05, 2018
4.626
4.643
4.620
4.633
12,925
+0.25(+5.82%)
Jun 04, 2018
4.322
4.379
4.284
4.379
17,100
+0.24(+5.74%)
May 31, 2018
4.141
4.141
4.141
0
-0.26(-5.97%)
May 30, 2018
4.404
4.404
4.404
4.404
1,000
+0.05(+1.24%)
May 29, 2018
4.340
4.387
4.340
4.350
8,825
-0.10(-2.18%)
May 25, 2018
4.447
4.447
4.447
0
-0.01(-0.18%)
May 24, 2018
4.497
4.497
4.452
4.455
3,900
-0.02(-0.48%)
May 23, 2018
4.486
4.486
4.394
4.477
16,315
-0.01(-0.19%)
May 22, 2018
4.571
4.571
4.485
4.485
18,587
-0.04(-0.86%)
May 18, 2018
4.524
4.524
4.524
0
-0.16(-3.44%)
May 17, 2018
4.536
4.735
4.536
4.685
177,635
+0.15(+3.29%)
May 16, 2018
4.520
4.630
4.488
4.536
57,115
-0.09(-2.03%)
May 15, 2018
4.257
4.750
4.257
4.630
51,735
+0.68(+17.09%)
May 14, 2018
3.924
4.018
3.924
3.954
62,350
+0.20(+5.25%)
May 11, 2018
3.804
3.807
3.757
3.757
1,000
-0.01(-0.22%)
May 10, 2018
3.778
3.778
3.765
3.765
8,300
+0.01(+0.40%)
May 09, 2018
3.810
3.810
3.700
3.750
14,246
-0.04(-1.12%)
May 08, 2018
3.754
3.792
3.722
3.792
70,355
-0.01(-0.34%)
May 07, 2018
3.950
3.950
3.795
3.805
4,375
-0.11(-2.80%)
May 04, 2018
3.937
3.937
3.915
3.915
39,105
+0.16(+4.37%)
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
.