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
)
16.49
-0.45 (-2.66%)
Streaming Delayed Price
Updated: 1:08 PM EDT, May 13, 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%)
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
.