Element Fleet Mgmt Corp (OP: ELEEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	21.35	21.38	21.35	21.38	42,048	-0.02(-0.10%)
Oct 17, 2024	21.39	21.40	21.38	21.40	55,616	-0.21(-0.97%)
Oct 15, 2024				21.61	61,302	+0.14(+0.65%)
Oct 11, 2024				21.47	54	+0.31(+1.47%)
Oct 10, 2024	21.21	21.21	21.07	21.16	16,389	+0.00(+0.00%)
Oct 09, 2024	21.16	21.16	21.16	21.16	11,558	-0.12(-0.56%)
Oct 08, 2024	21.24	21.28	19.80	21.28	20,542	+0.04(+0.19%)
Oct 07, 2024	21.33	21.33	21.24	21.24	86,953	+0.03(+0.14%)
Oct 04, 2024	21.24	21.24	21.21	21.21	72,754	-0.06(-0.28%)
Oct 03, 2024	21.21	21.27	21.21	21.27	63,145	+0.00(+0.00%)
Oct 02, 2024	21.31	21.31	21.27	21.27	84,211	+0.06(+0.28%)
Oct 01, 2024	21.21	21.21	21.21	21.21	88,458	+0.10(+0.47%)
Sep 30, 2024	21.21	21.21	21.08	21.11	66,927	-0.19(-0.89%)
Sep 26, 2024				21.30	18,009	+0.39(+1.88%)
Sep 23, 2024				20.91	58	-0.00(-0.01%)
Sep 20, 2024	20.90	20.96	20.89	20.91	119,012	+0.14(+0.70%)
Sep 18, 2024				20.77	47,440	+0.13(+0.65%)
Sep 17, 2024	20.75	20.85	20.63	20.63	71,880	-0.23(-1.10%)
Sep 16, 2024	21.14	21.15	20.86	20.86	6,291	-0.17(-0.81%)
Sep 13, 2024	21.03	21.03	21.03	21.03	372,374	+0.13(+0.61%)
Sep 12, 2024	20.90	20.90	20.85	20.90	27,830	-0.02(-0.11%)
Sep 11, 2024	20.71	20.93	20.71	20.93	93,757	+0.19(+0.90%)
Sep 10, 2024	20.48	20.74	20.39	20.74	140,299	+0.22(+1.07%)
Sep 09, 2024	20.51	20.52	20.51	20.52	38,846	+0.42(+2.11%)
Sep 06, 2024	20.10	20.57	20.10	20.10	94,872	-0.44(-2.16%)
Sep 05, 2024	20.47	20.54	20.47	20.54	88,240	-0.01(-0.05%)
Sep 04, 2024	20.55	20.55	20.55	20.55	36,014	-0.23(-1.11%)
Sep 03, 2024	20.58	20.78	20.58	20.78	178,892	+0.12(+0.58%)
Aug 30, 2024	20.65	20.66	20.65	20.66	123,198	+0.00(+0.01%)
Aug 29, 2024	20.60	20.75	20.56	20.66	18,678	+0.17(+0.82%)
Aug 28, 2024	20.50	20.52	20.40	20.49	7,516	-0.11(-0.53%)
Aug 27, 2024	20.60	20.60	20.60	20.60	44,494	-0.08(-0.39%)
Aug 26, 2024	20.68	20.68	20.68	20.68	19,311	+0.33(+1.62%)
Aug 23, 2024	20.20	20.41	20.20	20.35	18,075	+0.20(+0.99%)
Aug 22, 2024	20.22	20.22	20.15	20.15	49,240	+0.15(+0.75%)
Aug 21, 2024	20.02	20.03	19.95	20.00	47,194	+0.09(+0.48%)
Aug 19, 2024				19.91	9	-0.04(-0.18%)
Aug 16, 2024	19.85	19.98	19.85	19.94	4,914	+0.14(+0.72%)
Aug 15, 2024	19.80	19.80	19.77	19.80	5,602	-0.03(-0.16%)
Aug 14, 2024	19.23	19.87	19.00	19.83	3,070	+1.27(+6.84%)
Aug 13, 2024	18.56	18.56	18.56	18.56	100	+0.10(+0.54%)
Aug 12, 2024	18.46	18.46	18.46	18.46	1,292	+0.26(+1.43%)
Aug 07, 2024				18.20	34	-0.09(-0.49%)
Aug 06, 2024	18.30	18.30	18.29	18.29	1,483	-0.21(-1.14%)
Aug 05, 2024	18.50	18.50	17.03	18.50	390	+0.14(+0.77%)