Indicators

Element Solutions Inc (NY: ESI )

24.35 +0.47 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	11.28	11.30	10.70	10.71	3,165,271	-0.55(-4.90%)
Feb 27, 2019	11.11	11.30	10.94	11.26	2,611,222	+0.36(+3.32%)
Feb 26, 2019	10.77	11.05	10.75	10.90	2,192,972	+0.10(+0.97%)
Feb 25, 2019	10.70	10.94	10.69	10.80	1,692,798	+0.15(+1.43%)
Feb 22, 2019	10.79	10.87	10.63	10.64	1,383,335	-0.06(-0.53%)
Feb 21, 2019	10.81	10.87	10.62	10.70	1,427,861	-0.09(-0.79%)
Feb 20, 2019	10.51	10.81	10.51	10.79	2,135,224	+0.27(+2.53%)
Feb 19, 2019	10.48	10.66	10.43	10.52	2,489,283	-0.10(-0.90%)
Feb 15, 2019	10.70	10.90	10.51	10.62	4,241,892	+0.14(+1.36%)
Feb 14, 2019	10.77	10.78	10.45	10.47	3,263,788	-0.34(-3.17%)
Feb 13, 2019	10.90	11.00	10.77	10.81	3,154,172	-0.03(-0.26%)
Feb 12, 2019	10.89	11.04	10.81	10.84	3,918,474	+0.02(+0.18%)
Feb 11, 2019	11.02	11.05	10.71	10.82	2,701,006	-0.18(-1.64%)
Feb 08, 2019	10.79	11.06	10.61	11.01	3,574,615	+0.12(+1.14%)
Feb 07, 2019	11.09	11.33	10.82	10.88	3,649,101	-0.29(-2.64%)
Feb 06, 2019	11.13	11.20	11.01	11.18	4,652,421	+0.04(+0.34%)
Feb 05, 2019	11.27	11.27	11.01	11.14	3,938,554	-0.10(-0.85%)
Feb 04, 2019	11.05	11.41	11.05	11.23	8,046,748	+0.14(+1.29%)

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.