Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electromed Inc
(NY:
ELMD
)
14.62
-0.17 (-1.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
4.320
4.390
4.260
4.280
9,256
+0.00(+0.00%)
May 30, 2017
4.360
4.380
4.250
4.280
22,674
-0.11(-2.51%)
May 26, 2017
4.330
4.420
4.320
4.390
16,242
+0.04(+0.92%)
May 25, 2017
4.240
4.380
4.210
4.350
12,322
+0.14(+3.33%)
May 24, 2017
4.170
4.250
4.120
4.210
91,773
+0.00(+0.00%)
May 23, 2017
4.300
4.300
4.200
4.210
21,995
-0.12(-2.77%)
May 22, 2017
4.450
4.456
4.330
4.330
27,315
-0.19(-4.20%)
May 19, 2017
4.620
4.620
4.160
4.520
9,665
+0.02(+0.44%)
May 18, 2017
4.560
4.560
4.500
4.500
2,282
-0.08(-1.75%)
May 17, 2017
4.650
4.650
4.550
4.580
22,091
-0.12(-2.55%)
May 16, 2017
4.700
4.820
4.650
4.700
207,276
+0.35(+8.05%)
May 15, 2017
4.330
4.500
4.329
4.350
22,262
+0.00(+0.00%)
May 12, 2017
4.290
4.380
4.170
4.350
55,215
+0.12(+2.84%)
May 11, 2017
4.530
4.650
4.200
4.230
146,231
-0.36(-7.84%)
May 10, 2017
4.550
4.670
4.510
4.590
55,015
+0.07(+1.55%)
May 09, 2017
4.520
4.551
4.500
4.520
8,180
+0.07(+1.57%)
May 08, 2017
4.750
4.830
4.420
4.450
43,223
-0.28(-5.92%)
May 05, 2017
4.790
4.790
4.730
4.730
4,097
-0.02(-0.42%)
May 04, 2017
4.780
4.800
4.750
4.750
4,113
-0.06(-1.25%)
May 03, 2017
4.730
4.810
4.730
4.810
5,195
+0.02(+0.42%)
May 02, 2017
4.740
4.850
4.740
4.790
2,905
+0.01(+0.21%)
May 01, 2017
4.760
4.795
4.760
4.780
4,768
+0.00(+0.00%)
Apr 28, 2017
4.870
4.870
4.750
4.780
21,187
-0.09(-1.85%)
Apr 27, 2017
4.870
4.880
4.840
4.870
4,093
+0.02(+0.41%)
Apr 26, 2017
4.730
4.860
4.730
4.850
10,270
+0.08(+1.68%)
Apr 25, 2017
4.730
4.820
4.660
4.770
17,843
+0.06(+1.27%)
Apr 24, 2017
4.707
4.760
4.690
4.710
12,888
+0.01(+0.21%)
Apr 21, 2017
4.510
4.733
4.510
4.700
6,553
+0.14(+3.07%)
Apr 20, 2017
4.550
4.580
4.550
4.560
2,702
+0.01(+0.22%)
Apr 19, 2017
4.600
4.610
4.520
4.550
11,641
-0.03(-0.66%)
Apr 18, 2017
4.580
4.610
4.570
4.580
9,745
-0.05(-1.08%)
Apr 17, 2017
4.490
4.630
4.400
4.630
22,935
+0.11(+2.43%)
Apr 13, 2017
4.510
4.610
4.500
4.520
12,779
-0.03(-0.66%)
Apr 12, 2017
4.620
4.710
4.482
4.550
18,220
-0.05(-1.09%)
Apr 11, 2017
4.720
4.720
4.570
4.600
21,357
-0.12(-2.54%)
Apr 10, 2017
4.790
4.790
4.720
4.720
12,311
-0.03(-0.63%)
Apr 07, 2017
4.830
4.830
4.750
4.750
2,511
-0.06(-1.25%)
Apr 06, 2017
4.810
4.849
4.790
4.810
11,516
-0.04(-0.82%)
Apr 05, 2017
4.760
4.880
4.760
4.850
27,880
-0.03(-0.61%)
Apr 04, 2017
4.780
4.900
4.700
4.880
19,875
-0.04(-0.81%)
Apr 03, 2017
4.900
4.970
4.830
4.920
14,802
-0.01(-0.20%)
Mar 31, 2017
4.880
4.950
4.880
4.930
7,509
-0.02(-0.40%)
Mar 30, 2017
4.920
4.990
4.900
4.950
9,413
+0.02(+0.41%)
Mar 29, 2017
4.960
4.960
4.920
4.930
6,906
+0.00(+0.00%)
Mar 28, 2017
4.920
4.940
4.920
4.930
12,845
+0.02(+0.41%)
Mar 27, 2017
4.900
4.930
4.851
4.910
31,912
+0.01(+0.21%)
Mar 24, 2017
4.970
4.970
4.880
4.900
12,589
-0.02(-0.41%)
Mar 23, 2017
4.909
4.950
4.890
4.920
9,940
+0.00(+0.00%)
Mar 22, 2017
4.850
4.950
4.840
4.920
36,872
+0.12(+2.50%)
Mar 21, 2017
4.920
4.930
4.780
4.800
39,885
-0.10(-2.04%)
Mar 20, 2017
4.860
4.900
4.810
4.900
20,730
-0.01(-0.20%)
Mar 17, 2017
4.810
5.190
4.800
4.910
42,952
+0.06(+1.24%)
Mar 16, 2017
4.880
4.900
4.800
4.850
31,216
-0.03(-0.61%)
Mar 15, 2017
4.640
4.950
4.640
4.880
108,259
+0.30(+6.55%)
Mar 14, 2017
4.530
4.630
4.470
4.580
58,744
-0.09(-1.93%)
Mar 13, 2017
4.270
4.670
4.250
4.670
100,609
+0.17(+3.78%)
Mar 10, 2017
4.640
4.700
4.500
4.500
45,505
-0.11(-2.39%)
Mar 09, 2017
4.550
4.640
4.550
4.610
15,625
+0.01(+0.22%)
Mar 08, 2017
4.620
4.700
4.510
4.600
28,099
-0.05(-1.08%)
Mar 07, 2017
4.620
4.720
4.570
4.650
101,568
+0.25(+5.68%)
Mar 06, 2017
4.730
4.850
4.380
4.400
193,574
-0.49(-10.02%)
Mar 03, 2017
4.880
4.920
4.780
4.890
38,103
-0.11(-2.20%)
Mar 02, 2017
5.000
5.110
4.895
5.000
59,346
+0.00(+0.00%)
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
.