ESI

Element Solutions Inc

$9.74 0.30 (2.99%)
12:27 EDT ESI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       792,517
Day's Range:       9.66 - 9.85
52wk Range:       9.67 - 12.74
Previous Close:       10.04
Historical Data for ESI
Date Open High Low Volume Close Change %
05/22/19 10.25 10.29 9.97 1,678,631 10.04 -0.28   -2.71%
05/21/19 10.16 10.41 10.16 3,197,436 10.32 0.24   2.38%
05/20/19 10.50 10.50 10.04 4,204,756 10.08 -0.54   -5.08%
05/17/19 10.98 11.02 10.61 1,991,800 10.62 -0.50   -4.50%
05/16/19 11.18 11.23 11.01 2,473,284 11.12 0.05   0.45%
05/15/19 10.85 11.13 10.78 2,210,403 11.07 0.10   0.91%
05/14/19 10.66 11.05 10.64 4,824,511 10.97 0.33   3.10%
05/13/19 10.91 10.91 10.45 1,974,835 10.64 -0.50   -4.49%
05/10/19 10.94 11.19 10.80 2,094,400 11.14 0.10   0.91%
05/09/19 10.93 11.06 10.74 2,858,272 11.04 -0.03   -0.27%
05/08/19 10.80 11.13 10.76 2,298,901 11.07 0.22   2.03%
05/07/19 11.03 11.07 10.69 2,848,480 10.85 -0.32   -2.86%
05/06/19 11.01 11.22 10.91 3,393,170 11.17 -0.10   -0.89%
05/03/19 11.31 11.44 11.15 2,501,800 11.27 0.04   0.36%
05/02/19 11.02 11.31 10.87 3,811,106 11.23 0.29   2.65%
05/01/19 10.68 11.35 10.53 4,606,237 10.94 0.08   0.74%
04/30/19 11.10 11.22 10.83 2,263,397 10.86 -0.25   -2.25%
04/29/19 10.92 11.15 10.89 4,001,327 11.11 0.20   1.83%
04/26/19 10.76 10.97 10.65 3,037,400 10.91 0.14   1.30%
04/25/19 10.94 10.94 10.70 3,515,207 10.77 -0.24   -2.18%
04/24/19 11.05 11.07 10.91 2,414,577 11.01 -0.05   -0.45%
04/23/19 11.03 11.30 10.97 1,983,620 11.06 0.03   0.27%
04/22/19 11.16 11.33 11.00 1,924,275 11.03 -0.22   -1.96%
04/18/19 11.08 11.33 11.01 4,116,600 11.25 0.20   1.81%
04/17/19 11.00 11.18 11.00 2,860,974 11.05 0.10   0.91%
04/16/19 10.70 10.98 10.65 1,912,881 10.95 0.28   2.62%
04/15/19 10.69 10.73 10.57 1,600,558 10.67 -0.05   -0.47%
04/12/19 10.64 10.82 10.58 5,085,800 10.72 0.16   1.52%
04/11/19 10.69 10.70 10.50 3,014,061 10.56 -0.09   -0.85%
04/10/19 10.53 10.80 10.45 2,448,657 10.65 0.10   0.95%
04/09/19 10.52 10.72 10.40 2,754,995 10.55 -0.01   -0.09%
04/08/19 10.60 10.70 10.54 1,568,383 10.56 -0.11   -1.03%
04/05/19 10.66 10.69 10.54 3,314,300 10.67 0.04   0.38%
04/04/19 10.31 10.63 10.25 3,666,014 10.63 0.35   3.40%
04/03/19 10.34 10.48 10.26 2,808,930 10.28 0.05   0.49%
04/02/19 10.20 10.33 10.14 1,200,641 10.23 -0.02   -0.20%
04/01/19 10.20 10.37 10.18 2,135,367 10.25 0.15   1.49%
03/29/19 10.11 10.22 9.99 2,395,900 10.10 0.05   0.50%
03/28/19 9.68 10.11 9.67 3,044,255 10.05 0.30   3.08%
03/27/19 9.91 9.93 9.71 4,492,930 9.75 -0.16   -1.61%
03/26/19 10.18 10.26 9.83 2,729,166 9.91 -0.14   -1.39%
03/25/19 10.09 10.15 9.97 2,931,611 10.05 -0.08   -0.79%
03/22/19 10.50 10.57 10.07 1,898,500 10.13 -0.44   -4.16%
03/21/19 10.30 10.57 10.25 3,338,469 10.57 0.25   2.42%
03/20/19 10.46 10.55 10.12 1,969,823 10.32 -0.16   -1.53%
03/19/19 10.66 10.68 10.42 2,668,082 10.48 -0.10   -0.95%
03/18/19 10.60 10.67 10.41 3,083,301 10.58 -0.01   -0.09%
03/15/19 10.82 10.85 10.53 3,733,700 10.59 -0.11   -1.03%
03/14/19 11.11 11.18 10.67 3,234,930 10.70 -0.47   -4.21%
03/13/19 11.35 11.45 11.10 2,657,777 11.17 -0.19   -1.67%
03/12/19 11.29 11.43 11.21 3,261,696 11.36 0.13   1.16%
03/11/19 10.94 11.26 10.94 1,791,315 11.23 0.33   3.03%
03/08/19 10.86 11.04 10.74 2,065,200 10.90 -0.10   -0.91%
03/07/19 11.23 11.26 10.85 1,599,702 11.00 -0.23   -2.05%
03/06/19 11.47 11.56 11.22 2,913,884 11.23 -0.27   -2.35%
03/05/19 11.73 11.75 11.43 2,537,842 11.50 -0.20   -1.71%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!