Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.79	16.86	16.08	16.40	1,349,010	-0.53(-3.15%)
Apr 27, 2023	16.54	17.00	16.54	16.93	352,964	+0.39(+2.36%)
Apr 26, 2023	16.41	16.62	16.41	16.54	398,579	+0.01(+0.06%)
Apr 25, 2023	16.71	16.97	16.51	16.53	311,516	-0.36(-2.14%)
Apr 24, 2023	17.00	17.05	16.78	16.89	334,487	-0.16(-0.95%)
Apr 21, 2023	17.20	17.25	16.90	17.05	394,839	-0.09(-0.50%)
Apr 20, 2023	17.22	17.27	16.99	17.14	336,749	-0.10(-0.55%)
Apr 19, 2023	16.93	17.24	16.85	17.23	518,838	+0.28(+1.63%)
Apr 18, 2023	16.93	17.05	16.88	16.96	304,739	-0.03(-0.17%)
Apr 17, 2023	16.71	16.99	16.62	16.99	526,427	+0.25(+1.48%)
Apr 14, 2023	17.00	17.07	16.57	16.74	313,369	-0.21(-1.23%)
Apr 13, 2023	16.90	16.98	16.66	16.95	560,849	+0.10(+0.56%)
Apr 12, 2023	17.11	17.14	16.80	16.85	555,370	-0.12(-0.73%)
Apr 11, 2023	16.97	17.10	16.90	16.98	527,877	-0.11(-0.67%)
Apr 10, 2023	17.07	17.14	16.77	17.09	351,145	-0.07(-0.39%)
Apr 06, 2023	17.07	17.17	16.92	17.16	286,440	+0.23(+1.35%)
Apr 05, 2023	16.80	16.98	16.77	16.93	446,527	+0.04(+0.23%)
Apr 04, 2023	16.89	16.92	16.65	16.89	477,584	+0.00(+0.00%)
Apr 03, 2023	17.06	17.35	16.83	16.89	694,830	-0.10(-0.62%)
Mar 31, 2023	16.85	17.03	16.77	17.00	1,124,263	+0.27(+1.59%)
Mar 30, 2023	16.63	16.84	16.58	16.73	781,256	+0.18(+1.09%)
Mar 29, 2023	16.50	16.58	16.34	16.55	729,135	+0.24(+1.46%)
Mar 28, 2023	16.07	16.32	15.96	16.31	994,798	+0.19(+1.18%)
Mar 27, 2023	16.29	16.29	16.08	16.12	607,435	+0.05(+0.30%)
Mar 24, 2023	15.59	16.08	15.44	16.07	922,903	+0.47(+2.99%)
Mar 23, 2023	15.88	16.21	15.58	15.61	880,154	-0.28(-1.74%)
Mar 22, 2023	16.57	16.57	15.85	15.88	589,283	-0.70(-4.25%)
Mar 21, 2023	16.75	16.91	16.41	16.59	636,685	-0.03(-0.17%)
Mar 20, 2023	16.54	16.83	16.47	16.61	635,449	+0.17(+1.03%)
Mar 17, 2023	16.85	16.85	16.21	16.45	2,101,864	-0.45(-2.68%)
Mar 16, 2023	16.95	17.14	16.67	16.90	668,188	-0.23(-1.32%)
Mar 15, 2023	16.91	17.21	16.86	17.12	652,315	+0.00(+0.00%)
Mar 14, 2023	17.34	17.40	16.86	17.12	659,174	+0.18(+1.06%)
Mar 13, 2023	16.51	17.11	16.44	16.94	605,551	+0.26(+1.58%)
Mar 10, 2023	16.94	17.06	16.41	16.68	597,309	-0.31(-1.83%)
Mar 09, 2023	17.25	17.30	16.96	16.99	384,529	-0.22(-1.26%)
Mar 08, 2023	17.09	17.27	16.93	17.21	402,172	+0.21(+1.22%)
Mar 07, 2023	17.34	17.42	16.89	17.00	473,885	-0.31(-1.80%)
Mar 06, 2023	17.42	17.45	17.24	17.31	425,324	-0.02(-0.11%)
Mar 03, 2023	17.41	17.42	17.14	17.33	536,032	+0.08(+0.44%)
Mar 02, 2023	17.09	17.29	17.04	17.25	373,926	+0.08(+0.44%)
Mar 01, 2023	17.37	17.44	17.03	17.18	566,101	-0.35(-1.99%)
Feb 28, 2023	17.60	17.81	17.53	17.53	681,281	-0.11(-0.64%)
Feb 27, 2023	18.07	18.10	17.60	17.64	382,803	-0.22(-1.21%)
Feb 24, 2023	17.74	17.89	17.69	17.86	484,059	-0.12(-0.68%)
Feb 23, 2023	17.99	18.05	17.77	17.98	690,544	+0.12(+0.69%)
Feb 22, 2023	17.91	18.15	17.68	17.86	627,550	+0.05(+0.26%)
Feb 21, 2023	17.94	18.04	17.62	17.81	462,365	-0.17(-0.94%)
Feb 17, 2023	17.88	18.35	17.73	17.98	1,744,778	+0.26(+1.49%)
Feb 16, 2023	17.62	17.93	17.51	17.72	443,742	-0.24(-1.36%)
Feb 15, 2023	17.81	17.96	17.80	17.96	368,991	+0.03(+0.16%)
Feb 14, 2023	17.84	18.03	17.72	17.93	698,375	-0.03(-0.16%)
Feb 13, 2023	17.71	17.99	17.69	17.96	318,035	+0.29(+1.65%)
Feb 10, 2023	17.63	17.74	17.57	17.67	354,900	+0.01(+0.05%)
Feb 09, 2023	17.85	17.93	17.52	17.66	440,021	-0.05(-0.27%)
Feb 08, 2023	17.61	17.87	17.56	17.71	277,393	-0.09(-0.53%)
Feb 07, 2023	17.61	18.00	17.49	17.80	395,100	+0.03(+0.16%)
Feb 06, 2023	17.86	17.89	17.47	17.77	320,224	-0.24(-1.36%)
Feb 03, 2023	18.34	18.34	17.83	18.02	561,395	-0.46(-2.50%)
Feb 02, 2023	18.14	18.67	18.14	18.48	439,746	+0.44(+2.45%)
Feb 01, 2023	18.02	18.23	17.69	18.04	443,488	-0.05(-0.26%)
Jan 31, 2023	17.60	18.10	17.57	18.08	596,572	+0.56(+3.17%)
Jan 30, 2023	17.75	17.95	17.53	17.53	188,738	-0.41(-2.26%)
Jan 27, 2023	17.50	17.99	17.49	17.93	286,248	+0.31(+1.76%)
Jan 26, 2023	17.74	17.85	17.56	17.62	352,801	-0.08(-0.48%)
Jan 25, 2023	17.47	17.72	17.28	17.71	271,239	+0.22(+1.24%)
Jan 24, 2023	17.43	17.57	17.25	17.49	186,630	+0.09(+0.54%)
Jan 23, 2023	17.27	17.51	17.21	17.40	213,739	+0.05(+0.27%)
Jan 20, 2023	17.19	17.35	16.96	17.35	438,992	+0.27(+1.60%)
Jan 19, 2023	17.18	17.33	16.95	17.08	724,273	-0.03(-0.17%)
Jan 18, 2023	17.40	17.65	17.09	17.10	766,780	-0.26(-1.52%)
Jan 17, 2023	17.25	17.56	17.25	17.37	283,865	+0.02(+0.11%)
Jan 13, 2023	17.22	17.53	17.17	17.35	271,389	-0.11(-0.65%)
Jan 12, 2023	17.42	17.56	17.20	17.46	347,974	+0.16(+0.93%)
Jan 11, 2023	16.48	17.30	16.48	17.30	411,441	+0.30(+1.77%)
Jan 10, 2023	16.90	17.00	16.76	17.00	357,308	+0.11(+0.67%)
Jan 09, 2023	17.09	17.25	16.85	16.89	359,460	-0.16(-0.94%)
Jan 06, 2023	16.61	17.10	16.46	17.05	306,296	+0.58(+3.55%)
Jan 05, 2023	17.09	17.11	16.36	16.46	560,601	-0.65(-3.80%)
Jan 04, 2023	16.84	17.26	16.61	17.11	335,500	+0.45(+2.71%)
Jan 03, 2023	16.98	17.17	16.57	16.66	436,150	-0.10(-0.62%)
Dec 30, 2022	16.71	16.83	16.55	16.77	376,342	-0.13(-0.78%)
Dec 29, 2022	16.74	16.91	16.59	16.90	396,597	+0.34(+2.05%)
Dec 28, 2022	17.09	17.09	16.56	16.56	391,342	-0.49(-2.87%)
Dec 27, 2022	16.92	17.08	16.77	17.05	271,222	+0.09(+0.56%)
Dec 23, 2022	16.64	16.96	16.64	16.95	213,245	+0.14(+0.84%)
Dec 22, 2022	16.53	16.83	16.37	16.81	327,675	+0.10(+0.62%)
Dec 21, 2022	16.75	17.02	16.65	16.71	331,833	+0.18(+1.08%)
Dec 20, 2022	16.60	16.67	16.43	16.53	435,359	-0.30(-1.77%)
Dec 19, 2022	16.92	17.15	16.70	16.83	377,386	-0.07(-0.39%)
Dec 16, 2022	16.39	17.07	16.39	16.89	3,047,955	-0.58(-3.31%)
Dec 15, 2022	17.67	17.81	17.43	17.47	502,601	-0.33(-1.83%)
Dec 14, 2022	17.93	18.14	17.58	17.80	354,905	-0.15(-0.83%)
Dec 13, 2022	18.15	18.54	17.94	17.95	436,076	+0.10(+0.57%)
Dec 12, 2022	17.96	17.96	17.69	17.84	275,164	-0.04(-0.21%)
Dec 09, 2022	17.87	18.11	17.84	17.88	203,279	-0.16(-0.88%)
Dec 08, 2022	17.92	18.28	17.86	18.04	249,819	+0.12(+0.68%)
Dec 07, 2022	17.83	18.08	17.80	17.92	310,730	+0.07(+0.42%)
Dec 06, 2022	18.03	18.10	17.75	17.84	333,099	-0.16(-0.88%)
Dec 05, 2022	18.14	18.38	17.98	18.00	246,829	-0.35(-1.93%)
Dec 02, 2022	18.08	18.46	17.98	18.36	201,373	+0.06(+0.31%)
Dec 01, 2022	18.50	18.88	18.16	18.30	259,665	-0.13(-0.71%)
Nov 30, 2022	17.80	18.46	17.60	18.43	551,769	+0.49(+2.76%)
Nov 29, 2022	17.12	18.04	17.12	17.94	212,270	+0.06(+0.31%)
Nov 28, 2022	18.22	18.54	17.84	17.88	341,893	-0.55(-2.99%)
Nov 25, 2022	18.26	18.50	18.26	18.43	231,680	+0.22(+1.23%)
Nov 23, 2022	18.01	18.27	17.93	18.21	302,218	-0.02(-0.10%)
Nov 22, 2022	18.12	18.26	17.87	18.23	385,411	+0.28(+1.56%)
Nov 21, 2022	17.68	17.99	17.65	17.95	269,290	+0.18(+1.00%)
Nov 18, 2022	17.88	18.05	17.65	17.77	356,191	+0.31(+1.76%)
Nov 17, 2022	17.33	17.56	17.17	17.46	389,355	-0.02(-0.11%)
Nov 16, 2022	17.39	17.71	17.38	17.48	291,199	-0.22(-1.26%)
Nov 15, 2022	17.82	17.92	17.57	17.71	257,766	+0.09(+0.53%)
Nov 14, 2022	17.94	17.98	17.61	17.61	230,190	-0.44(-2.43%)
Nov 11, 2022	18.14	18.27	17.82	18.05	250,631	+0.01(+0.05%)
Nov 10, 2022	17.42	18.06	17.32	18.04	491,627	+1.14(+6.73%)
Nov 09, 2022	17.22	17.22	16.77	16.90	272,086	-0.34(-1.95%)
Nov 08, 2022	17.35	17.46	17.18	17.24	282,721	-0.18(-1.02%)
Nov 07, 2022	17.47	17.68	17.12	17.42	307,756	-0.10(-0.59%)
Nov 04, 2022	17.31	17.57	17.05	17.52	386,107	+0.33(+1.90%)
Nov 03, 2022	17.08	17.32	16.67	17.19	315,888	-0.12(-0.70%)
Nov 02, 2022	17.57	17.91	17.30	17.31	413,252	-0.40(-2.26%)
Nov 01, 2022	17.88	18.08	17.65	17.71	371,096	-0.09(-0.52%)
Oct 31, 2022	17.72	17.90	17.50	17.81	424,857	+0.07(+0.42%)
Oct 28, 2022	17.11	17.86	17.11	17.73	515,214	+0.45(+2.59%)
Oct 27, 2022	17.43	17.57	17.22	17.29	339,992	+0.00(+0.00%)
Oct 26, 2022	17.53	17.53	17.09	17.29	344,627	-0.05(-0.27%)
Oct 25, 2022	16.62	17.56	16.62	17.33	278,587	+0.63(+3.80%)
Oct 24, 2022	16.87	17.13	16.63	16.70	275,690	-0.08(-0.50%)
Oct 21, 2022	16.82	17.16	16.44	16.78	360,991	+0.35(+2.16%)

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.

(NY: ELME )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

(NY: ELME )

Historical Prices

Sections

Services

The Daily Press