Element Fleet Mgmt Corp (OP: ELEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2017 | 7.442 | 7.442 | 7.442 | 0 | -0.00(-0.01%) | |
| Sep 27, 2017 | 7.617 | 7.617 | 7.442 | 7.442 | 2,383 | -0.14(-1.87%) |
| Sep 26, 2017 | 7.585 | 7.585 | 7.585 | 7.585 | 400 | +0.16(+2.18%) |
| Sep 21, 2017 | 7.423 | 7.423 | 7.423 | 0 | +0.06(+0.81%) | |
| Sep 20, 2017 | 7.363 | 7.363 | 7.363 | 7.363 | 200 | +0.09(+1.27%) |
| Sep 18, 2017 | 7.271 | 7.271 | 7.271 | 0 | -0.32(-4.25%) | |
| Sep 12, 2017 | 7.593 | 7.593 | 7.593 | 0 | +0.21(+2.90%) | |
| Sep 11, 2017 | 7.224 | 7.430 | 7.224 | 7.379 | 10,178 | +0.04(+0.60%) |
| Sep 08, 2017 | 7.335 | 7.335 | 7.335 | 7.335 | 1,000 | +0.01(+0.10%) |
| Sep 07, 2017 | 7.364 | 7.389 | 7.328 | 7.328 | 9,895 | -0.03(-0.41%) |
| Sep 06, 2017 | 7.359 | 7.363 | 7.359 | 7.359 | 1,500 | -0.07(-0.96%) |
| Sep 01, 2017 | 7.430 | 7.430 | 7.430 | 0 | -0.08(-1.01%) | |
| Aug 31, 2017 | 7.316 | 7.563 | 7.301 | 7.506 | 99,282 | +0.38(+5.34%) |
| Aug 30, 2017 | 7.002 | 7.126 | 7.002 | 7.126 | 31,000 | +0.10(+1.36%) |
| Aug 29, 2017 | 7.002 | 7.030 | 6.980 | 7.030 | 62,330 | -0.38(-5.08%) |
| Aug 23, 2017 | 7.406 | 7.406 | 7.406 | 0 | +0.47(+6.83%) | |
| Aug 21, 2017 | 6.933 | 6.933 | 6.933 | 0 | +0.06(+0.89%) | |
| Aug 17, 2017 | 6.872 | 6.872 | 6.872 | 0 | +0.34(+5.24%) | |
| Aug 14, 2017 | 6.529 | 6.529 | 6.529 | 2,588 | +0.13(+2.02%) | |
| Aug 11, 2017 | 6.557 | 6.557 | 6.399 | 6.400 | 10,738 | -0.27(-4.03%) |
| Aug 10, 2017 | 6.664 | 6.669 | 6.661 | 6.669 | 5,250 | -0.89(-11.73%) |
| Aug 08, 2017 | 7.555 | 7.555 | 7.555 | 0 | +0.04(+0.56%) | |
| Aug 04, 2017 | 7.513 | 7.513 | 7.513 | 0 | -0.22(-2.89%) | |
| Aug 03, 2017 | 7.660 | 7.769 | 7.660 | 7.737 | 184,900 | +0.00(+0.02%) |
| Aug 02, 2017 | 7.693 | 7.766 | 7.648 | 7.735 | 19,600 | +0.15(+2.01%) |
| Jul 31, 2017 | 7.582 | 7.582 | 7.582 | 0 | +0.03(+0.43%) | |
| Jul 27, 2017 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.70%) | |
| Jul 26, 2017 | 7.495 | 7.497 | 7.495 | 7.497 | 565 | -0.50(-6.26%) |
| Jul 25, 2017 | 7.990 | 7.998 | 7.990 | 7.998 | 11,494 | +0.70(+9.57%) |
| Jul 21, 2017 | 7.299 | 7.299 | 7.299 | 20 | +0.40(+5.80%) | |
| Jul 17, 2017 | 6.899 | 6.899 | 6.899 | 0 | -0.16(-2.25%) | |
| Jul 14, 2017 | 7.087 | 7.087 | 7.058 | 7.058 | 1,228 | +0.03(+0.42%) |
| Jul 12, 2017 | 7.029 | 7.029 | 7.029 | 0 | +0.09(+1.30%) | |
| Jul 11, 2017 | 6.981 | 6.991 | 6.938 | 6.938 | 1,225 | -0.15(-2.12%) |
| Jul 10, 2017 | 7.089 | 7.089 | 7.089 | 7.089 | 2,000 | -0.05(-0.69%) |
| Jul 07, 2017 | 7.138 | 7.138 | 7.138 | 7.138 | 843 | -0.09(-1.27%) |
| Jul 06, 2017 | 7.230 | 7.230 | 7.230 | 7.230 | 888 | +0.10(+1.40%) |
| Jul 05, 2017 | 6.969 | 7.157 | 6.969 | 7.130 | 10,450 | +0.20(+2.89%) |
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.