UK markets closed

Element Fleet Management Corp. (ELEEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.71+0.03 (+0.20%)
At close: 09:55AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.7115.7115.7115.7115.71100
18 Apr 202415.7215.7215.6715.6815.68600
17 Apr 202415.3915.3915.3915.3915.39113,200
16 Apr 202415.3515.4115.3515.3815.38700
15 Apr 202415.5015.5015.3915.4115.411,300
12 Apr 202415.8115.8115.6115.6215.625,600
11 Apr 202415.7415.9315.7415.9315.93300
10 Apr 202415.9715.9715.9115.9115.912,000
09 Apr 202416.1216.1216.1216.1216.12-
08 Apr 202416.1216.1216.1216.1216.12300
05 Apr 202416.1216.1216.1216.1216.12600
04 Apr 202416.2716.3116.1216.1216.121,100
03 Apr 202416.1916.2516.1916.2416.241,100
02 Apr 202416.1716.1715.9815.9815.98800
01 Apr 202416.1216.1716.1216.1716.173,500
28 Mar 202416.2816.2816.2216.2516.251,700
27 Mar 202416.9316.9316.1916.2016.2034,700
27 Mar 20240.088 Dividend
26 Mar 202415.9916.2015.8716.2016.11400
25 Mar 202416.2816.2816.1616.1616.0739,800
22 Mar 202416.2816.2816.2816.2816.19400
21 Mar 202416.4516.5416.4516.5416.4524,100
20 Mar 202416.5816.6316.5816.6216.535,500
19 Mar 202416.5016.5016.5016.5016.41800
18 Mar 202416.5316.5316.3316.3316.241,200
15 Mar 202416.4416.4816.4416.4816.39900
14 Mar 202416.6016.6016.5816.5816.49300
13 Mar 202416.5316.5316.5016.5016.4149,900
12 Mar 202416.5816.5816.5816.5816.49200
11 Mar 202416.4416.4416.4016.4016.312,200
08 Mar 202416.6316.6316.6316.6316.542,600
07 Mar 202416.4016.6316.4016.6316.545,400
06 Mar 202416.4516.5916.4516.4916.406,700
05 Mar 202416.8616.8616.8616.8616.7723,300
04 Mar 202416.8616.8616.8616.8616.775,200
01 Mar 202416.9216.9216.9216.9216.8327,800
29 Feb 202416.5916.7216.5916.7216.6378,900
28 Feb 202416.3816.6316.3816.6116.5224,800
27 Feb 202417.0317.0317.0317.0316.94-
26 Feb 202417.1217.1516.9917.0316.943,100
23 Feb 202417.0317.1717.0317.1717.08300
22 Feb 202417.0717.0717.0517.0516.96500
21 Feb 202416.7216.7216.7216.7216.63800
20 Feb 202416.7416.7416.7216.7216.63300
16 Feb 202416.1016.1016.1016.1016.01-
15 Feb 202416.1016.1016.1016.1016.01300
14 Feb 202416.1016.1016.1016.1016.01-
13 Feb 202416.1016.1016.1016.1016.013,700
12 Feb 202416.5916.5916.5916.5916.5017,000
09 Feb 202416.4016.4416.4016.4416.3541,200
08 Feb 202416.6216.6316.5516.5516.4665,800
07 Feb 202416.7616.9016.7616.9016.8153,700
06 Feb 202416.6616.6616.6316.6316.5437,700
05 Feb 202417.2417.2417.2417.2417.1561,400
02 Feb 202417.2417.2417.2417.2417.15-
01 Feb 202416.9217.2416.9217.2417.1532,700
31 Jan 202417.1517.1517.0817.0816.992,500
30 Jan 202417.0317.0317.0317.0316.9423,000
29 Jan 202417.0317.0317.0317.0316.9410,400
26 Jan 202417.0317.0317.0317.0316.9416,400
25 Jan 202417.0117.0416.9316.9316.844,900
24 Jan 202417.1617.1617.0317.0316.94120,300
23 Jan 202416.6716.6716.6716.6716.5819,200
22 Jan 202416.7016.7016.6716.6716.5855,500
19 Jan 202416.4616.6116.4616.6116.5236,700
18 Jan 202416.6016.6016.4716.4716.3859,500
17 Jan 202416.7616.7616.4716.5116.4220,600
16 Jan 202416.8416.8416.7616.8116.7214,500
12 Jan 202416.7716.7716.7716.7716.682,900
11 Jan 202416.4516.7516.4516.7516.6647,300
10 Jan 202416.5116.5116.5116.5116.421,000
09 Jan 202416.4916.4916.3016.3316.2440,800
08 Jan 202416.4516.4916.4516.4916.409,800
05 Jan 202416.4816.5416.4816.5416.4573,800
04 Jan 202416.4416.4416.3716.3716.2854,200
03 Jan 202416.3916.3916.3816.3816.29182,600
02 Jan 202416.1016.1016.1016.1016.0297,800
29 Dec 202316.1116.1116.1116.1116.02-
28 Dec 202316.1116.1116.1116.1116.0234,800
28 Dec 20230.091 Dividend
27 Dec 202316.0816.0816.0816.0815.9014,600
26 Dec 202316.0416.0416.0416.0415.86-
22 Dec 202316.0416.0416.0416.0415.8635,300
21 Dec 202315.8215.8215.8215.8215.6525,500
20 Dec 202315.8215.8215.8215.8215.6539,600
19 Dec 202316.5816.5816.5816.5816.4062,800
18 Dec 202316.5816.5816.5816.5816.40-
15 Dec 202316.5416.5816.5416.5816.40161,800
14 Dec 202316.1816.1816.1816.1816.009,400
13 Dec 202315.9016.1815.9016.1816.0013,600
12 Dec 202315.3016.1415.3015.7715.60150,300
11 Dec 202316.4816.4816.2416.2416.0620,500
08 Dec 202316.1616.2316.1616.2316.0512,400
07 Dec 202316.2516.2516.2516.2516.0799,000
06 Dec 202316.2916.2916.2516.2516.0770,800
05 Dec 202316.3116.3316.2016.2016.0246,900
04 Dec 202316.3516.3616.3516.3616.182,200
01 Dec 202315.7915.7915.7915.7915.62-
30 Nov 202315.8115.8115.7815.7915.62382,700
29 Nov 202315.7015.8015.7015.7815.6122,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...