The Elmet Group Co. - Common Stock (ELMT)

14.98
-1.22 (-7.53%)
NASDAQ· Last Trade: May 29th, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Elmet Group Co. - Common Stock (ELMT)

DateOpenHighLowCloseVolumeAdjusted Close
5/28/202615.4116.4815.1516.20459,63016.20
5/27/202615.7015.8915.1615.56338,18515.56
5/26/202614.7316.1814.7315.65460,10515.65
5/22/202614.6915.2914.3014.70220,42614.70
5/21/202613.8314.9413.3914.66408,73114.66
5/20/202613.6414.2113.3814.03289,32814.03
5/19/202614.3514.5013.4313.53521,10813.53
5/18/202615.7516.1414.1214.35596,72414.35
5/15/202615.7916.1015.2115.45282,33115.45
5/14/202616.8217.0015.9516.14335,30016.14
5/13/202616.7717.3616.4016.72540,15516.72
5/12/202615.5816.8615.2716.74456,97616.74
5/11/202615.8016.2815.5115.58284,93415.58
5/08/202615.5016.5815.0515.71546,19115.71
5/07/202615.6715.7915.1215.35302,00715.35
5/06/202615.0015.8514.9315.65462,14515.65
5/05/202615.4015.6415.0215.06300,28115.06
5/04/202615.6015.6014.9215.37508,63215.37
5/01/202616.2916.2915.3315.65434,42215.65
4/30/202616.3216.4115.3016.35492,34116.35
4/29/202615.0016.5014.6916.321,118,89816.32
4/28/202615.7515.9214.7015.161,215,27315.16
4/27/202616.3016.9515.7516.19923,30916.19
4/24/202617.5018.2916.3917.001,910,43517.00
4/23/202618.0022.2517.5017.919,679,91817.91