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, 2018
3.786
3.786
3.786
3.786
7,179
-0.08(-2.18%)
Apr 27, 2018
3.866
3.870
3.824
3.870
742,405
+0.03(+0.68%)
Apr 26, 2018
3.856
3.856
3.840
3.844
346,900
-0.06(-1.50%)
Apr 20, 2018
3.902
3.902
3.902
0
-0.22(-5.25%)
Apr 19, 2018
4.070
4.125
4.070
4.118
18,698
+0.18(+4.61%)
Apr 18, 2018
3.912
3.937
3.898
3.937
783,355
+0.08(+2.19%)
Apr 17, 2018
3.780
3.857
3.780
3.853
8,500
+0.16(+4.45%)
Apr 16, 2018
3.684
3.710
3.669
3.688
10,312
+0.04(+1.05%)
Apr 13, 2018
3.680
3.680
3.650
3.650
8,000
-0.03(-0.91%)
Apr 12, 2018
3.590
3.683
3.590
3.683
400
+0.10(+2.76%)
Apr 11, 2018
3.595
3.615
3.584
3.584
20,299
+0.03(+0.80%)
Apr 10, 2018
3.549
3.556
3.549
3.556
4,100
+0.07(+2.08%)
Apr 09, 2018
3.478
3.505
3.448
3.483
70,902
+0.01(+0.39%)
Apr 06, 2018
3.375
3.488
3.375
3.470
14,718
+0.12(+3.52%)
Apr 05, 2018
3.213
3.352
3.213
3.352
4,600
+0.21(+6.67%)
Apr 04, 2018
3.080
3.142
3.080
3.142
2,987
+0.03(+0.98%)
Apr 02, 2018
3.112
3.112
3.112
0
-0.03(-0.86%)
Mar 29, 2018
3.139
3.139
3.139
0
-0.06(-1.76%)
Mar 28, 2018
3.029
3.195
3.029
3.195
16,322
+0.07(+2.26%)
Mar 27, 2018
3.117
3.117
3.117
3.125
1,525
+0.03(+1.12%)
Mar 26, 2018
3.112
3.135
3.090
3.090
13,670
-0.01(-0.26%)
Mar 23, 2018
3.098
3.098
3.098
3.098
300
-0.02(-0.71%)
Mar 22, 2018
3.123
3.123
3.120
3.120
300
-0.08(-2.37%)
Mar 21, 2018
3.189
3.215
3.189
3.196
6,625
+0.03(+1.02%)
Mar 20, 2018
3.177
3.181
3.163
3.164
222,673
+0.07(+2.28%)
Mar 19, 2018
2.975
3.116
2.975
3.093
30,750
+0.16(+5.55%)
Mar 16, 2018
2.967
2.999
2.930
2.930
8,270
-0.02(-0.53%)
Mar 15, 2018
3.649
3.649
2.600
2.946
68,341
-1.06(-26.49%)
Mar 14, 2018
4.121
4.121
4.006
4.007
215,696
-0.02(-0.60%)
Mar 13, 2018
4.065
4.065
4.009
4.032
205,704
+0.08(+2.13%)
Mar 12, 2018
3.947
3.947
3.947
3.947
67,462
+0.10(+2.64%)
Mar 09, 2018
3.866
3.866
3.839
3.846
5,400
+0.20(+5.37%)
Mar 07, 2018
3.650
3.650
3.650
0
-0.06(-1.50%)
Mar 05, 2018
3.705
3.705
3.705
0
+0.05(+1.40%)
Mar 02, 2018
3.707
3.747
3.628
3.655
64,543
-0.12(-3.06%)
Mar 01, 2018
3.786
3.852
3.725
3.770
90,472
+0.02(+0.50%)
Feb 28, 2018
3.835
3.843
3.689
3.751
410,452
-0.15(-3.91%)
Feb 27, 2018
3.933
3.938
3.855
3.904
259,500
+0.04(+0.93%)
Feb 26, 2018
3.826
3.876
3.826
3.868
49,650
+0.03(+0.73%)
Feb 23, 2018
3.847
3.847
3.840
3.840
3,217
-0.04(-1.03%)
Feb 22, 2018
3.905
3.945
3.845
3.880
12,429
+0.13(+3.47%)
Feb 21, 2018
3.470
3.810
3.470
3.750
4,600
+0.22(+6.10%)
Feb 20, 2018
3.705
3.705
3.534
3.534
51,295
-0.20(-5.47%)
Feb 16, 2018
3.739
3.739
3.739
0
-0.02(-0.49%)
Feb 15, 2018
3.897
3.909
3.757
3.757
5,510
-0.23(-5.75%)
Feb 14, 2018
3.838
3.987
3.838
3.987
1,400
-0.17(-4.06%)
Feb 13, 2018
4.155
4.155
4.155
4.155
1,000
-0.14(-3.33%)
Feb 12, 2018
4.376
4.484
4.273
4.298
30,091
-0.03(-0.59%)
Feb 09, 2018
4.383
4.383
4.273
4.324
18,500
+0.01(+0.24%)
Feb 08, 2018
4.434
4.434
4.314
4.314
136,700
-0.17(-3.79%)
Feb 07, 2018
4.424
4.484
4.484
5,988
+0.06(+1.36%)
Feb 06, 2018
4.635
4.635
4.307
4.424
60,330
-1.96(-30.72%)
Feb 05, 2018
6.479
6.479
6.386
6.386
1,158
-0.30(-4.45%)
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
.