Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	461.24	467.01	459.40	465.70	868,461	+4.53(+0.98%)
Jul 28, 2023	464.19	467.52	457.41	461.17	959,151	-3.60(-0.78%)
Jul 27, 2023	465.02	468.91	463.13	464.77	911,685	+1.09(+0.23%)
Jul 26, 2023	469.98	473.95	461.47	463.69	1,308,343	-6.18(-1.32%)
Jul 25, 2023	466.99	472.47	466.27	469.87	1,002,902	+4.63(+1.00%)
Jul 24, 2023	466.04	469.33	463.51	465.24	1,389,626	-4.71(-1.00%)
Jul 21, 2023	472.27	474.03	468.93	469.94	2,329,948	+0.17(+0.04%)
Jul 20, 2023	463.30	472.26	461.20	469.78	1,967,661	+12.39(+2.71%)
Jul 19, 2023	468.04	474.91	457.05	457.38	2,683,161	+19.27(+4.40%)
Jul 18, 2023	435.71	444.32	432.69	438.11	1,921,519	+6.44(+1.49%)
Jul 17, 2023	429.99	433.07	429.18	431.67	1,368,526	-1.54(-0.36%)
Jul 14, 2023	429.72	438.03	429.53	433.21	2,544,886	+20.84(+5.05%)
Jul 13, 2023	411.02	415.93	409.57	412.38	1,929,008	+3.46(+0.85%)
Jul 12, 2023	421.63	423.53	406.82	408.92	3,326,476	-20.53(-4.78%)
Jul 11, 2023	426.36	431.65	424.85	429.45	1,221,754	+2.47(+0.58%)
Jul 10, 2023	424.55	429.97	423.91	426.98	1,367,088	+2.98(+0.70%)
Jul 07, 2023	430.12	435.95	423.34	424.00	1,516,411	-9.77(-2.25%)
Jul 06, 2023	436.65	437.24	431.87	433.77	1,446,051	-3.68(-0.84%)
Jul 05, 2023	438.26	441.44	435.40	437.46	1,680,580	-1.43(-0.33%)
Jul 03, 2023	436.98	441.72	433.66	438.89	763,824	+0.19(+0.04%)
Jun 30, 2023	432.86	441.02	430.53	438.70	1,491,568	+4.14(+0.95%)
Jun 29, 2023	431.58	435.32	430.10	434.56	1,398,060	+2.95(+0.68%)
Jun 28, 2023	435.15	437.07	430.79	431.61	1,387,170	-7.32(-1.67%)
Jun 27, 2023	441.67	442.89	435.86	438.93	1,390,139	-4.20(-0.95%)
Jun 26, 2023	444.30	446.40	440.19	443.13	675,847	-1.61(-0.36%)
Jun 23, 2023	442.73	447.87	441.64	444.74	1,940,110	+0.52(+0.12%)
Jun 22, 2023	441.26	445.57	438.42	444.21	1,161,365	+4.78(+1.09%)
Jun 21, 2023	432.41	445.68	431.93	439.43	1,401,676	+7.01(+1.62%)
Jun 20, 2023	432.29	435.13	426.28	432.42	2,615,192	-5.21(-1.19%)
Jun 16, 2023	447.34	448.29	434.76	437.64	2,518,919	-8.41(-1.89%)
Jun 15, 2023	434.10	450.64	432.36	446.05	1,775,703	-11.83(-2.58%)
May 08, 2023	456.33	458.43	451.99	457.88	658,353	+0.71(+0.15%)
May 05, 2023	455.10	462.00	451.64	457.17	813,037	+7.66(+1.70%)
May 04, 2023	450.80	452.30	445.08	449.51	706,729	-1.47(-0.33%)
May 03, 2023	459.70	460.51	449.30	450.98	952,873	-8.01(-1.75%)
May 02, 2023	463.99	467.22	453.60	458.99	822,836	-5.87(-1.26%)
May 01, 2023	461.45	469.67	461.21	464.86	797,554	+3.57(+0.77%)
Apr 28, 2023	457.65	464.88	457.25	461.28	1,100,641	+3.20(+0.70%)
Apr 27, 2023	450.48	458.98	450.48	458.08	1,140,394	+12.81(+2.88%)
Apr 26, 2023	448.83	451.16	440.77	445.27	1,191,822	-8.36(-1.84%)
Apr 25, 2023	457.79	462.68	453.32	453.63	1,143,865	-2.02(-0.44%)
Apr 24, 2023	444.70	457.87	443.02	455.64	1,560,079	+11.99(+2.70%)
Apr 21, 2023	447.84	448.37	436.68	443.66	1,479,572	-4.12(-0.92%)
Apr 20, 2023	450.08	450.08	443.17	447.78	1,984,053	-2.36(-0.52%)
Apr 19, 2023	460.49	462.02	446.22	450.14	3,007,438	-25.35(-5.33%)
Apr 18, 2023	475.41	477.17	471.96	475.49	958,912	-1.17(-0.25%)
Apr 17, 2023	475.85	476.99	471.66	476.66	895,614	-0.19(-0.04%)
Apr 14, 2023	487.74	489.74	474.93	476.85	956,433	-11.56(-2.37%)
Apr 13, 2023	487.29	490.56	483.17	488.40	947,468	+3.16(+0.65%)
Apr 12, 2023	480.50	488.41	479.42	485.24	1,170,963	+3.26(+0.68%)
Apr 11, 2023	479.92	483.07	477.74	481.98	1,139,442	+4.68(+0.98%)
Apr 10, 2023	473.71	477.40	471.96	477.31	840,030	+1.37(+0.29%)
Apr 06, 2023	479.12	480.84	473.16	475.94	828,926	-1.13(-0.24%)
Apr 05, 2023	471.25	479.80	466.45	477.07	1,451,306	+9.12(+1.95%)
Apr 04, 2023	467.53	468.85	465.23	467.96	860,318	-1.04(-0.22%)
Apr 03, 2023	460.14	471.29	457.24	469.00	1,243,912	+16.42(+3.63%)
Mar 31, 2023	454.08	454.55	450.24	452.58	1,101,321	+0.88(+0.19%)
Mar 30, 2023	450.55	453.68	442.53	451.71	1,050,860	+2.71(+0.60%)
Mar 29, 2023	452.59	452.82	446.26	449.00	817,850	-2.32(-0.51%)
Mar 28, 2023	460.53	462.18	450.25	451.32	878,922	-5.36(-1.17%)
Mar 27, 2023	460.48	462.95	454.99	456.68	1,121,897	+7.17(+1.59%)
Mar 24, 2023	438.62	449.69	433.39	449.51	1,694,872	+10.23(+2.33%)
Mar 23, 2023	459.33	463.02	436.18	439.29	1,930,711	-18.79(-4.10%)
Mar 22, 2023	464.53	467.43	457.90	458.07	728,796	-4.24(-0.92%)
Mar 21, 2023	460.57	463.71	458.93	462.32	860,699	+2.67(+0.58%)
Mar 20, 2023	456.04	463.44	456.04	459.65	942,754	+3.76(+0.82%)
Mar 17, 2023	461.08	461.50	453.62	455.89	1,770,982	-5.25(-1.14%)
Mar 16, 2023	447.53	462.10	446.31	461.14	1,250,014	+11.83(+2.63%)
Mar 15, 2023	444.35	452.34	443.86	449.31	1,154,533	-2.07(-0.46%)
Mar 14, 2023	453.13	455.92	446.67	451.37	1,636,553	-0.37(-0.08%)
Mar 13, 2023	446.62	458.96	446.60	451.74	959,663	+4.32(+0.97%)
Mar 10, 2023	451.37	457.23	446.08	447.42	1,303,424	-5.31(-1.17%)
Mar 09, 2023	461.76	462.81	451.00	452.73	1,078,453	-5.15(-1.12%)
Mar 08, 2023	455.45	459.13	454.28	457.88	1,372,271	-0.12(-0.03%)
Mar 07, 2023	466.53	468.01	455.00	458.00	1,245,370	-5.94(-1.28%)
Mar 06, 2023	462.58	464.82	460.41	463.93	1,546,390	+2.55(+0.55%)
Mar 03, 2023	462.33	462.33	456.38	461.38	1,259,733	+1.43(+0.31%)
Mar 02, 2023	459.78	462.75	456.40	459.95	1,046,402	-0.25(-0.05%)
Mar 01, 2023	455.55	461.55	454.28	460.19	823,202	-0.63(-0.14%)
Feb 28, 2023	466.46	466.82	458.01	460.82	1,563,372	-6.50(-1.39%)
Feb 27, 2023	472.91	473.86	465.91	467.33	965,720	-1.70(-0.36%)
Feb 24, 2023	476.29	476.56	467.14	469.02	1,167,345	-7.94(-1.66%)
Feb 23, 2023	475.46	482.82	473.75	476.96	781,154	+2.26(+0.48%)
Feb 22, 2023	472.09	476.63	469.20	474.70	797,994	+4.90(+1.04%)
Feb 21, 2023	484.79	487.90	468.80	469.80	1,449,419	-15.91(-3.28%)
Feb 17, 2023	477.57	486.15	475.87	485.71	814,060	+7.90(+1.65%)
Feb 16, 2023	477.78	482.74	476.77	477.82	652,364	-0.14(-0.03%)
Feb 15, 2023	476.62	481.77	475.97	477.95	784,163	-4.27(-0.89%)
Feb 14, 2023	488.00	490.58	480.96	482.22	683,171	-3.66(-0.75%)
Feb 13, 2023	481.44	492.33	481.44	485.88	897,749	+4.35(+0.90%)
Feb 10, 2023	479.18	484.42	478.89	481.53	669,195	+5.08(+1.07%)
Feb 09, 2023	475.67	479.05	473.29	476.45	966,254	+2.02(+0.43%)
Feb 08, 2023	467.45	476.06	466.06	474.43	1,030,047	+5.56(+1.19%)
Feb 07, 2023	466.64	469.02	461.42	468.87	1,027,124	-0.78(-0.17%)
Feb 06, 2023	471.45	475.11	468.71	469.65	996,496	+0.94(+0.20%)
Feb 03, 2023	472.12	478.06	467.46	468.71	1,194,481	-2.65(-0.56%)
Feb 02, 2023	482.56	484.38	464.04	471.36	1,737,468	-18.01(-3.68%)
Feb 01, 2023	489.61	494.22	484.03	489.37	1,266,398	-1.20(-0.24%)
Jan 31, 2023	482.73	499.19	481.26	490.57	1,318,729	+10.71(+2.23%)
Jan 30, 2023	482.55	487.32	479.42	479.87	833,815	-3.38(-0.70%)
Jan 27, 2023	493.70	494.99	479.92	483.25	1,167,327	-9.48(-1.92%)
Jan 26, 2023	490.45	495.27	480.85	492.73	1,292,257	+6.47(+1.33%)
Jan 25, 2023	473.90	490.46	471.40	486.25	2,099,093	+16.75(+3.57%)
Jan 24, 2023	470.86	472.92	465.81	469.50	1,294,106	+0.57(+0.12%)
Jan 23, 2023	471.83	475.13	467.69	468.94	944,018	-1.52(-0.32%)
Jan 20, 2023	471.55	472.92	463.78	470.46	1,006,578	-0.72(-0.15%)
Jan 19, 2023	466.40	472.92	464.69	471.17	959,085	+8.35(+1.80%)
Jan 18, 2023	472.90	477.15	462.22	462.82	1,022,848	-9.07(-1.92%)
Jan 17, 2023	475.13	478.81	470.33	471.90	986,384	-2.00(-0.42%)
Jan 13, 2023	464.26	480.40	462.57	473.90	1,027,272	+5.81(+1.24%)
Jan 12, 2023	469.10	474.79	465.63	468.09	1,413,225	-3.40(-0.72%)
Jan 11, 2023	461.80	474.41	461.80	471.49	1,264,015	+9.67(+2.09%)
Jan 10, 2023	463.33	465.03	459.16	461.81	871,717	-0.03(-0.01%)
Jan 09, 2023	467.98	473.69	460.84	461.84	1,278,765	-4.68(-1.00%)
Jan 06, 2023	465.79	468.93	455.89	466.52	2,374,160	+2.43(+0.52%)
Jan 05, 2023	475.85	475.85	462.16	464.09	1,880,929	-12.21(-2.56%)
Jan 04, 2023	492.87	495.49	474.59	476.30	1,664,067	-16.44(-3.34%)
Jan 03, 2023	499.10	502.32	484.23	492.74	1,096,271	-10.57(-2.10%)
Dec 30, 2022	503.29	504.38	498.88	503.31	477,232	+0.09(+0.02%)
Dec 29, 2022	505.87	505.87	501.66	503.22	307,539	+0.20(+0.04%)
Dec 28, 2022	507.18	512.03	501.81	503.02	587,953	-1.50(-0.30%)
Dec 27, 2022	507.06	510.20	503.89	504.52	684,425	-0.08(-0.02%)
Dec 23, 2022	500.39	505.23	496.72	504.60	724,643	+4.15(+0.83%)
Dec 22, 2022	502.31	504.42	495.31	500.45	664,930	-0.76(-0.15%)
Dec 21, 2022	498.40	501.65	485.93	501.22	735,195	+6.07(+1.23%)
Dec 20, 2022	495.62	496.58	490.41	495.14	687,932	+1.73(+0.35%)
Dec 19, 2022	492.27	497.97	489.76	493.42	798,065	+0.82(+0.17%)
Dec 16, 2022	494.96	497.02	482.24	492.59	2,959,547	-6.80(-1.36%)
Dec 15, 2022	506.42	506.45	496.37	499.39	1,274,244	-10.96(-2.15%)
Dec 14, 2022	511.34	513.25	505.04	510.35	891,149	+0.81(+0.16%)
Dec 13, 2022	529.81	533.76	508.06	509.54	1,079,701	-14.58(-2.78%)
Dec 12, 2022	516.87	524.43	515.62	524.12	784,288	+9.09(+1.76%)
Dec 09, 2022	519.14	522.06	514.13	515.03	890,017	-4.12(-0.79%)
Dec 08, 2022	521.84	523.66	518.10	519.15	616,108	-0.76(-0.15%)
Dec 07, 2022	518.64	524.75	518.26	519.92	1,665,703	+1.47(+0.28%)
Dec 06, 2022	513.59	520.27	513.48	518.45	1,407,132	+5.95(+1.16%)
Dec 05, 2022	507.51	515.69	507.31	512.50	727,819	-1.24(-0.24%)
Dec 02, 2022	512.44	517.79	511.94	513.74	642,389	-0.36(-0.07%)
Dec 01, 2022	524.10	525.68	512.99	514.10	920,279	-7.51(-1.44%)
Nov 30, 2022	505.86	521.91	503.34	521.61	2,642,554	+17.19(+3.41%)
Nov 29, 2022	502.95	506.56	500.25	504.42	913,733	+2.52(+0.50%)
Nov 28, 2022	500.12	505.61	499.82	501.89	738,112	-1.06(-0.21%)
Nov 25, 2022	498.85	503.80	497.57	502.95	474,114	+6.56(+1.32%)
Nov 23, 2022	495.47	500.96	495.32	496.39	670,738	+2.05(+0.42%)
Nov 22, 2022	493.59	497.87	493.56	494.34	976,277	+5.04(+1.03%)
Nov 21, 2022	484.29	492.00	483.54	489.30	1,492,143	+4.49(+0.93%)
Nov 18, 2022	473.23	486.68	470.97	484.80	1,620,284	+17.92(+3.84%)
Nov 17, 2022	464.49	475.32	464.18	466.88	1,908,916	+0.85(+0.18%)
Nov 16, 2022	471.38	478.21	464.43	466.03	1,902,476	-2.81(-0.60%)
Nov 15, 2022	483.10	483.86	467.77	468.84	1,964,191	-11.54(-2.40%)
Nov 14, 2022	484.31	488.90	479.90	480.38	1,373,677	-0.55(-0.11%)
Nov 11, 2022	507.91	508.42	470.45	480.93	2,463,807	-29.87(-5.85%)
Nov 10, 2022	519.30	521.68	499.06	510.80	990,508	+1.84(+0.36%)
Nov 09, 2022	516.18	520.81	508.45	508.96	892,469	-10.09(-1.94%)
Nov 08, 2022	521.02	525.96	513.43	519.05	1,289,500	+1.81(+0.35%)
Nov 07, 2022	506.58	519.95	506.49	517.24	1,064,529	+1.76(+0.34%)
Nov 04, 2022	521.35	525.56	508.58	515.48	1,133,158	-7.05(-1.35%)
Nov 03, 2022	525.18	528.80	520.76	522.53	750,956	-4.17(-0.79%)
Nov 02, 2022	530.83	536.11	526.44	526.70	1,076,479	-6.27(-1.18%)
Nov 01, 2022	533.43	536.41	526.74	532.97	938,172	-2.19(-0.41%)
Oct 31, 2022	528.08	537.85	527.46	535.16	1,156,250	+3.05(+0.57%)
Oct 28, 2022	524.79	533.61	518.43	532.11	794,083	+11.77(+2.26%)
Oct 27, 2022	522.72	524.95	517.64	520.33	924,242	-1.91(-0.37%)
Oct 26, 2022	517.41	528.87	515.85	522.24	1,306,314	+9.41(+1.84%)
Oct 25, 2022	513.18	518.01	507.25	512.83	1,441,913	-2.50(-0.48%)
Oct 24, 2022	504.30	517.76	503.66	515.32	1,535,934	+15.13(+3.03%)
Oct 21, 2022	492.55	511.19	492.20	500.19	1,616,076	+8.63(+1.76%)
Oct 20, 2022	480.57	498.52	478.93	491.56	1,988,749	+14.10(+2.95%)
Oct 19, 2022	477.04	483.02	467.36	477.45	1,447,020	+9.34(+1.99%)
Oct 18, 2022	475.25	475.25	464.55	468.12	1,319,805	+1.16(+0.25%)
Oct 17, 2022	464.81	469.60	462.14	466.95	887,525	+6.18(+1.34%)
Oct 14, 2022	467.85	471.77	459.69	460.78	891,351	-3.30(-0.71%)
Oct 13, 2022	447.75	467.82	446.00	464.07	1,111,441	+8.72(+1.92%)
Oct 12, 2022	461.13	464.80	455.15	455.35	722,203	-5.38(-1.17%)
Oct 11, 2022	456.35	467.40	454.17	460.74	767,683	+3.50(+0.77%)
Oct 10, 2022	458.85	460.70	451.09	457.23	801,823	+0.09(+0.02%)
Oct 07, 2022	463.94	463.94	454.89	457.14	723,442	-10.66(-2.28%)
Oct 06, 2022	468.11	471.14	465.97	467.80	839,926	-0.83(-0.18%)
Oct 05, 2022	468.43	470.94	462.00	468.63	874,321	-0.42(-0.09%)
Oct 04, 2022	462.31	471.34	459.78	469.06	966,708	+8.97(+1.95%)
Oct 03, 2022	445.44	461.33	444.26	460.08	928,102	+15.49(+3.48%)
Sep 30, 2022	447.06	460.61	444.60	444.60	1,144,868	-2.50(-0.56%)
Sep 29, 2022	444.19	449.05	438.67	447.09	1,093,614	+3.61(+0.81%)
Sep 28, 2022	440.18	446.16	430.68	443.48	1,144,346	+6.97(+1.60%)
Sep 27, 2022	443.54	445.89	434.43	436.51	922,348	-2.11(-0.48%)
Sep 26, 2022	437.87	443.58	432.15	438.63	845,655	-5.59(-1.26%)
Sep 23, 2022	448.29	448.29	436.53	444.21	868,952	-8.84(-1.95%)
Sep 22, 2022	452.50	456.03	447.73	453.05	892,192	-2.80(-0.61%)
Sep 21, 2022	468.93	473.69	455.56	455.85	741,638	-9.52(-2.05%)
Sep 20, 2022	468.23	468.23	459.19	465.38	811,088	-4.42(-0.94%)
Sep 19, 2022	467.74	471.77	460.79	469.80	662,645	-0.24(-0.05%)
Sep 16, 2022	471.94	474.61	463.40	470.04	1,137,031	-4.99(-1.05%)
Sep 15, 2022	465.40	478.00	462.98	475.03	752,431	+14.90(+3.24%)
Sep 14, 2022	471.77	472.23	457.63	460.13	1,177,106	-10.23(-2.17%)
Sep 13, 2022	477.33	479.00	468.74	470.36	883,542	-12.82(-2.65%)
Sep 12, 2022	482.85	487.84	479.84	483.18	902,614	+0.06(+0.01%)
Sep 09, 2022	486.36	488.79	482.06	483.12	979,295	+4.16(+0.87%)
Sep 08, 2022	472.30	479.24	472.30	478.96	533,315	+5.49(+1.16%)
Sep 07, 2022	465.55	475.37	463.24	473.47	815,206	+7.83(+1.68%)
Sep 06, 2022	469.69	475.69	464.72	465.64	1,038,653	-4.87(-1.04%)
Sep 02, 2022	481.15	482.79	468.25	470.51	759,191	-7.99(-1.67%)
Sep 01, 2022	476.23	483.12	472.35	478.50	729,632	+4.94(+1.04%)
Aug 31, 2022	473.29	480.89	473.29	473.56	1,383,628	-1.70(-0.36%)
Aug 30, 2022	476.64	480.43	472.40	475.26	1,008,264	-1.62(-0.34%)
Aug 29, 2022	469.67	479.16	467.41	476.88	616,998	+4.91(+1.04%)
Aug 26, 2022	480.33	482.94	471.58	471.97	634,769	-8.65(-1.80%)
Aug 25, 2022	478.46	480.70	470.82	480.62	731,731	-1.04(-0.21%)
Aug 24, 2022	480.80	483.73	477.38	481.65	680,752	+0.17(+0.03%)
Aug 23, 2022	489.88	492.17	481.27	481.49	591,901	-13.44(-2.72%)
Aug 22, 2022	493.22	500.77	491.84	494.93	995,990	+3.38(+0.69%)
Aug 19, 2022	480.50	494.72	479.92	491.55	729,357	+11.49(+2.39%)
Aug 18, 2022	477.90	481.45	476.20	480.06	417,665	+0.90(+0.19%)
Aug 17, 2022	476.08	481.22	475.04	479.16	471,129	-1.40(-0.29%)
Aug 16, 2022	481.41	486.32	477.52	480.56	581,017	-0.92(-0.19%)
Aug 15, 2022	477.31	483.90	474.92	481.48	440,368	+1.48(+0.31%)
Aug 12, 2022	468.57	480.87	468.25	479.99	820,880	+14.24(+3.06%)
Aug 11, 2022	470.15	472.05	462.92	465.75	916,558	-4.12(-0.88%)
Aug 10, 2022	477.20	478.20	468.53	469.87	634,960	-2.58(-0.55%)
Aug 09, 2022	467.84	477.35	465.67	472.44	818,240	+8.05(+1.73%)
Aug 08, 2022	466.91	468.20	460.91	464.39	490,757	+0.58(+0.12%)
Aug 05, 2022	459.62	465.63	459.62	463.82	639,764	+0.22(+0.05%)
Aug 04, 2022	468.48	468.48	462.46	463.59	629,965	-4.52(-0.97%)
Aug 03, 2022	464.10	472.25	462.02	468.11	830,006	+7.21(+1.57%)
Aug 02, 2022	460.84	468.52	454.45	460.90	1,384,510	+1.21(+0.26%)

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: ELV )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: ELV )

Historical Prices

Sections

Services

The Ridgway Record