Element Fleet Mgmt Corp (OP: ELEEF )
16.54
+0.05
(+0.30%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 8.771 | 8.771 | 8.771 | 8.771 | 500 | +0.30(+3.52%) |
| Apr 26, 2017 | 8.473 | 8.473 | 8.473 | 0 | -0.44(-4.92%) | |
| Apr 21, 2017 | 8.911 | 8.911 | 8.911 | 0 | -0.23(-2.53%) | |
| Apr 19, 2017 | 9.142 | 9.142 | 9.142 | 0 | -0.10(-1.04%) | |
| Apr 17, 2017 | 9.238 | 9.238 | 9.238 | 0 | +0.06(+0.60%) | |
| Apr 12, 2017 | 9.183 | 9.183 | 9.183 | 8,500 | -0.00(-0.05%) | |
| Apr 11, 2017 | 9.187 | 9.187 | 9.187 | 9.187 | 2,550 | +0.03(+0.34%) |
| Apr 07, 2017 | 9.156 | 9.156 | 9.156 | 1,900 | +0.12(+1.37%) | |
| Apr 05, 2017 | 9.032 | 9.032 | 9.032 | 0 | -0.02(-0.20%) | |
| Apr 04, 2017 | 9.043 | 9.050 | 9.043 | 9.050 | 18,725 | -0.19(-2.08%) |
| Mar 31, 2017 | 9.242 | 9.242 | 9.242 | 1,500 | +0.05(+0.57%) | |
| Mar 30, 2017 | 9.230 | 9.230 | 9.185 | 9.190 | 3,200 | +0.01(+0.16%) |
| Mar 29, 2017 | 9.175 | 9.175 | 9.175 | 9.175 | 6,762 | -0.08(-0.87%) |
| Mar 27, 2017 | 9.255 | 9.255 | 9.255 | 3,800 | +0.02(+0.21%) | |
| Mar 23, 2017 | 9.236 | 9.236 | 9.236 | 9,400 | -0.20(-2.15%) | |
| Mar 22, 2017 | 9.438 | 9.438 | 9.438 | 9.438 | 1,000 | -0.03(-0.34%) |
| Mar 21, 2017 | 9.623 | 9.631 | 9.470 | 9.470 | 2,800 | -0.04(-0.46%) |
| Mar 20, 2017 | 9.580 | 9.580 | 9.514 | 9.514 | 7,189 | -0.24(-2.48%) |
| Mar 16, 2017 | 9.756 | 9.756 | 9.756 | 25,000 | +0.04(+0.44%) | |
| Mar 15, 2017 | 9.718 | 9.718 | 9.713 | 9.713 | 3,800 | +0.24(+2.57%) |
| Mar 13, 2017 | 9.470 | 9.470 | 9.470 | 8,400 | -0.19(-1.93%) | |
| Mar 10, 2017 | 9.649 | 9.704 | 9.649 | 9.656 | 56,615 | -0.94(-8.88%) |
| Mar 08, 2017 | 10.60 | 10.60 | 10.60 | 0 | -0.03(-0.26%) | |
| Mar 07, 2017 | 10.65 | 10.65 | 10.62 | 10.62 | 200,254 | +0.02(+0.21%) |
| Mar 06, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 375 | +0.04(+0.38%) |
| Mar 02, 2017 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.04%) | |
| Mar 01, 2017 | 10.60 | 10.60 | 10.56 | 10.56 | 700 | -0.01(-0.10%) |
| Feb 28, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 691 | -0.11(-1.06%) |
| Feb 24, 2017 | 10.68 | 10.68 | 10.68 | 0 | +0.03(+0.31%) | |
| Feb 21, 2017 | 10.65 | 10.65 | 10.65 | 0 | -0.02(-0.15%) | |
| Feb 17, 2017 | 10.67 | 10.67 | 10.67 | 0 | -0.04(-0.35%) | |
| Feb 16, 2017 | 10.68 | 10.73 | 10.68 | 10.70 | 25,500 | +0.02(+0.21%) |
| Feb 15, 2017 | 10.68 | 10.68 | 10.68 | 10.68 | 8,495 | +0.11(+1.02%) |
| Feb 14, 2017 | 10.52 | 10.57 | 10.52 | 10.57 | 154,943 | +0.18(+1.71%) |
| Feb 13, 2017 | 10.38 | 10.40 | 10.36 | 10.40 | 1,006 | +0.47(+4.70%) |
| Feb 08, 2017 | 9.928 | 9.928 | 9.928 | 10 | -0.05(-0.51%) | |
| Feb 07, 2017 | 9.979 | 9.979 | 9.979 | 9.979 | 200 | +0.05(+0.46%) |
| Feb 06, 2017 | 9.906 | 9.933 | 9.906 | 9.933 | 205,000 | +0.22(+2.25%) |
| Feb 03, 2017 | 9.690 | 9.715 | 9.690 | 9.715 | 100,900 | +0.02(+0.22%) |
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.