Element Fleet Mgmt Corp (OP: ELEEF )
17.86
+0.20
(+1.13%)
Streaming Delayed Price
Updated: 10:54 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 14.92 | 15.08 | 14.92 | 15.08 | 206 | +0.24(+1.62%) |
| May 30, 2023 | 14.86 | 14.86 | 14.84 | 14.84 | 873 | +0.05(+0.34%) |
| May 26, 2023 | 14.77 | 14.79 | 14.77 | 14.79 | 2,157 | +0.18(+1.23%) |
| May 25, 2023 | 14.80 | 14.80 | 14.61 | 14.61 | 317 | -0.14(-0.95%) |
| May 24, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | -0.19(-1.27%) |
| May 23, 2023 | 15.06 | 15.06 | 14.94 | 14.94 | 5,979 | +0.14(+0.95%) |
| May 22, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 2,019 | -0.23(-1.53%) |
| May 19, 2023 | 15.08 | 15.08 | 14.98 | 15.03 | 1,500 | -0.09(-0.60%) |
| May 18, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 300 | -0.08(-0.53%) |
| May 17, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 1,421 | +0.00(+0.00%) |
| May 15, 2023 | 15.20 | 1,553 | +0.10(+0.66%) | |||
| May 12, 2023 | 15.01 | 15.11 | 15.01 | 15.10 | 4,186 | -0.20(-1.31%) |
| May 10, 2023 | 15.30 | 8 | +1.97(+14.78%) | |||
| May 09, 2023 | 13.79 | 13.79 | 13.23 | 13.33 | 2,550 | +0.28(+2.15%) |
| May 05, 2023 | 13.05 | 2 | +0.36(+2.84%) | |||
| May 04, 2023 | 12.69 | 12.78 | 12.69 | 12.69 | 274 | -0.20(-1.53%) |
| May 03, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 292 | -0.22(-1.70%) |
| May 01, 2023 | 13.11 | 1,480 | +0.03(+0.23%) | |||
| Apr 28, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 450 | +0.00(+0.02%) |
| Apr 27, 2023 | 13.10 | 13.10 | 12.88 | 13.08 | 1,117 | +0.52(+4.12%) |
| Apr 25, 2023 | 12.56 | 0 | -0.08(-0.63%) | |||
| Apr 24, 2023 | 12.69 | 12.69 | 12.64 | 12.64 | 3,901 | -0.23(-1.79%) |
| Apr 20, 2023 | 12.87 | 59 | -0.08(-0.63%) | |||
| Apr 19, 2023 | 13.03 | 13.03 | 12.95 | 12.95 | 745 | -0.24(-1.79%) |
| Apr 14, 2023 | 13.19 | 0 | -0.15(-1.14%) | |||
| Apr 13, 2023 | 13.12 | 13.34 | 13.12 | 13.34 | 31,899 | +0.55(+4.29%) |
| Apr 11, 2023 | 12.79 | 0 | -0.26(-1.98%) | |||
| Apr 10, 2023 | 13.17 | 13.17 | 13.05 | 13.05 | 615 | -0.13(-0.99%) |
| Apr 06, 2023 | 13.17 | 13.18 | 13.15 | 13.18 | 3,478 | -0.29(-2.13%) |
| Apr 04, 2023 | 13.47 | 25 | +0.14(+1.03%) | |||
| Apr 03, 2023 | 13.33 | 13.33 | 13.30 | 13.33 | 1,875 | +0.24(+1.83%) |
| Mar 31, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 600 | +0.16(+1.24%) |
| Mar 30, 2023 | 12.92 | 12.93 | 12.92 | 12.93 | 1,075 | -0.06(-0.46%) |
| Mar 28, 2023 | 12.99 | 6 | +0.10(+0.78%) | |||
| Mar 27, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 255,471 | +0.04(+0.29%) |
| Mar 24, 2023 | 12.84 | 12.85 | 12.83 | 12.85 | 551 | -0.41(-3.07%) |
| Mar 23, 2023 | 13.26 | 13.29 | 13.26 | 13.26 | 1,175 | -0.02(-0.15%) |
| Mar 22, 2023 | 13.21 | 13.28 | 13.14 | 13.28 | 2,959 | +0.10(+0.76%) |
| Mar 21, 2023 | 13.21 | 13.48 | 13.18 | 13.18 | 3,660 | -0.26(-1.93%) |
| Mar 20, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 2,721 | +0.01(+0.07%) |
| Mar 17, 2023 | 13.35 | 13.43 | 13.34 | 13.43 | 1,875 | -0.09(-0.67%) |
| Mar 16, 2023 | 13.22 | 13.52 | 13.21 | 13.52 | 2,900 | +0.46(+3.52%) |
| Mar 15, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 3,068 | -0.43(-3.19%) |
| Mar 14, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 501 | +0.37(+2.82%) |
| Mar 13, 2023 | 13.22 | 13.35 | 13.12 | 13.12 | 2,479 | -0.12(-0.94%) |
| Mar 10, 2023 | 13.39 | 13.39 | 13.24 | 13.24 | 1,200 | -0.36(-2.67%) |
| Mar 09, 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 1,057 | -0.60(-4.24%) |
| Mar 07, 2023 | 14.21 | 0 | -0.16(-1.11%) | |||
| Mar 03, 2023 | 14.37 | 74 | +0.14(+0.98%) |
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.