Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Solutions Inc (NY: ESI )

24.03 +0.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.52 10.64 10.27 10.30 2,387,554 -0.24(-2.25%)
Apr 29, 2019 10.35 10.57 10.32 10.53 4,220,817 +0.19(+1.83%)
Apr 26, 2019 10.20 10.40 10.10 10.34 3,204,014 +0.13(+1.30%)
Apr 25, 2019 10.37 10.37 10.14 10.21 3,708,031 -0.23(-2.18%)
Apr 24, 2019 10.48 10.49 10.34 10.44 2,547,027 -0.05(-0.45%)
Apr 23, 2019 10.46 10.71 10.40 10.48 2,092,430 +0.03(+0.27%)
Apr 22, 2019 10.58 10.74 10.42 10.46 2,029,829 -0.21(-1.96%)
Apr 18, 2019 10.50 10.74 10.43 10.66 4,342,413 +0.19(+1.81%)
Apr 17, 2019 10.43 10.60 10.43 10.48 3,017,911 +0.09(+0.91%)
Apr 16, 2019 10.14 10.41 10.10 10.38 2,017,810 +0.27(+2.62%)
Apr 15, 2019 10.13 10.17 10.02 10.12 1,688,355 -0.05(-0.47%)
Apr 12, 2019 10.09 10.26 10.03 10.16 5,364,778 +0.15(+1.51%)
Apr 11, 2019 10.13 10.14 9.949 10.01 3,179,395 -0.09(-0.84%)
Apr 10, 2019 9.982 10.24 9.907 10.10 2,582,976 +0.09(+0.95%)
Apr 09, 2019 9.973 10.16 9.859 10.00 2,906,118 -0.01(-0.09%)
Apr 08, 2019 10.05 10.14 9.992 10.01 1,654,415 -0.10(-1.03%)
Apr 05, 2019 10.11 10.13 9.992 10.12 3,496,103 +0.04(+0.38%)
Apr 04, 2019 9.774 10.08 9.717 10.08 3,867,110 +0.33(+3.40%)
Apr 03, 2019 9.802 9.930 9.726 9.745 2,963,012 +0.05(+0.49%)
Apr 02, 2019 9.670 9.793 9.613 9.698 1,266,501 -0.02(-0.20%)
Apr 01, 2019 9.670 9.831 9.651 9.717 2,252,501 +0.14(+1.49%)
Mar 29, 2019 9.584 9.689 9.470 9.575 2,527,325 +0.05(+0.50%)
Mar 28, 2019 9.177 9.584 9.167 9.527 3,211,245 +0.28(+3.08%)
Mar 27, 2019 9.395 9.414 9.205 9.243 4,739,387 -0.15(-1.61%)
Mar 26, 2019 9.651 9.722 9.319 9.395 2,878,872 -0.13(-1.39%)
Mar 25, 2019 9.565 9.622 9.452 9.527 3,092,422 -0.08(-0.79%)
Mar 22, 2019 9.954 10.02 9.546 9.603 2,002,641 -0.42(-4.16%)
Mar 21, 2019 9.764 10.02 9.717 10.02 3,521,598 +0.24(+2.42%)
Mar 20, 2019 9.916 10.00 9.594 9.783 2,077,876 -0.15(-1.53%)
Mar 19, 2019 10.11 10.12 9.878 9.935 2,814,438 -0.09(-0.94%)
Mar 18, 2019 10.05 10.12 9.869 10.03 3,252,433 -0.01(-0.09%)
Mar 15, 2019 10.26 10.29 9.982 10.04 3,938,509 -0.10(-1.03%)
Mar 14, 2019 10.53 10.60 10.12 10.14 3,412,380 -0.45(-4.21%)
Mar 13, 2019 10.76 10.85 10.52 10.59 2,803,567 -0.18(-1.67%)
Mar 12, 2019 10.70 10.84 10.63 10.77 3,440,614 +0.12(+1.16%)
Mar 11, 2019 10.37 10.67 10.37 10.65 1,889,576 +0.31(+3.03%)
Mar 08, 2019 10.30 10.47 10.18 10.33 2,178,485 -0.09(-0.91%)
Mar 07, 2019 10.65 10.67 10.29 10.43 1,687,452 -0.22(-2.05%)
Mar 06, 2019 10.87 10.96 10.64 10.65 3,073,723 -0.26(-2.35%)
Mar 05, 2019 11.12 11.14 10.84 10.90 2,677,053 -0.19(-1.71%)
Mar 04, 2019 10.76 11.17 10.76 11.09 3,007,762 +0.38(+3.54%)
Mar 01, 2019 10.68 10.80 10.48 10.71 2,595,363 +0.04(+0.36%)
Feb 28, 2019 11.24 11.26 10.66 10.67 3,175,893 -0.55(-4.90%)
Feb 27, 2019 11.07 11.26 10.90 11.22 2,619,985 +0.36(+3.32%)
Feb 26, 2019 10.73 11.02 10.72 10.86 2,200,331 +0.10(+0.97%)
Feb 25, 2019 10.66 10.91 10.66 10.76 1,698,479 +0.15(+1.43%)
Feb 22, 2019 10.75 10.84 10.60 10.61 1,387,977 -0.06(-0.53%)
Feb 21, 2019 10.77 10.84 10.58 10.66 1,432,652 -0.09(-0.79%)
Feb 20, 2019 10.48 10.77 10.48 10.75 2,142,389 +0.27(+2.53%)
Feb 19, 2019 10.45 10.63 10.40 10.48 2,497,636 -0.09(-0.90%)
Feb 15, 2019 10.66 10.86 10.47 10.58 4,256,126 +0.14(+1.36%)
Feb 14, 2019 10.73 10.74 10.41 10.44 3,274,740 -0.34(-3.17%)
Feb 13, 2019 10.86 10.96 10.73 10.78 3,164,757 -0.03(-0.26%)
Feb 12, 2019 10.85 11.01 10.77 10.81 3,931,623 +0.02(+0.18%)
Feb 11, 2019 10.99 11.02 10.67 10.79 2,710,070 -0.18(-1.64%)
Feb 08, 2019 10.75 11.03 10.57 10.97 3,586,610 +0.12(+1.14%)
Feb 07, 2019 11.05 11.29 10.78 10.85 3,661,346 -0.29(-2.64%)
Feb 06, 2019 11.09 11.17 10.97 11.14 4,668,033 +0.04(+0.34%)
Feb 05, 2019 11.23 11.23 10.98 11.10 3,951,771 -0.09(-0.85%)
Feb 04, 2019 11.02 11.38 11.02 11.20 8,073,751 +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.