Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.821 8.866 8.781 8.826 118,479 -0.02(-0.19%)
Jan 30, 2017 8.866 8.866 8.809 8.843 81,922 -0.05(-0.57%)
Jan 27, 2017 8.905 8.905 8.850 8.894 93,272 +0.03(+0.32%)
Jan 26, 2017 8.860 8.877 8.830 8.866 112,689 +0.01(+0.06%)
Jan 25, 2017 8.894 8.894 8.804 8.860 71,451 +0.03(+0.32%)
Jan 24, 2017 8.838 8.877 8.753 8.832 131,018 -0.07(-0.76%)
Jan 23, 2017 8.792 8.961 8.792 8.899 86,305 +0.06(+0.64%)
Jan 20, 2017 8.860 8.882 8.809 8.843 34,046 -0.02(-0.25%)
Jan 19, 2017 8.866 8.944 8.863 8.866 52,577 +0.01(+0.13%)
Jan 18, 2017 8.832 8.883 8.792 8.854 66,933 +0.01(+0.13%)
Jan 17, 2017 8.804 8.866 8.792 8.843 73,082 +0.02(+0.26%)
Jan 13, 2017 8.821 8.821 8.821 0 -0.11(-1.20%)
Jan 12, 2017 8.950 8.950 8.894 8.928 49,655 -0.03(-0.38%)
Jan 11, 2017 8.922 8.984 8.916 8.961 48,552 +0.00(+0.00%)
Jan 10, 2017 8.950 8.967 8.905 8.961 53,341 +0.04(+0.44%)
Jan 09, 2017 8.973 8.995 8.899 8.922 70,989 -0.05(-0.56%)
Jan 06, 2017 8.961 8.989 8.946 8.973 110,232 +0.02(+0.19%)
Jan 05, 2017 8.894 8.989 8.894 8.956 106,525 +0.05(+0.51%)
Jan 04, 2017 8.854 8.944 8.838 8.911 113,848 +0.09(+1.02%)
Jan 03, 2017 8.725 8.843 8.714 8.821 96,473 +0.08(+0.97%)
Dec 30, 2016 8.736 8.736 8.736 0 -0.02(-0.19%)
Dec 29, 2016 8.725 8.821 8.725 8.753 130,108 +0.02(+0.19%)
Dec 28, 2016 8.742 8.759 8.725 8.736 172,750 -0.03(-0.32%)
Dec 27, 2016 8.781 8.832 8.742 8.764 208,417 -0.05(-0.57%)
Dec 23, 2016 8.815 8.815 8.815 0 -0.01(-0.13%)
Dec 22, 2016 8.809 8.866 8.759 8.826 166,266 +0.00(+0.00%)
Dec 21, 2016 8.781 9.412 8.781 8.826 223,207 -0.03(-0.32%)
Dec 20, 2016 8.838 8.891 8.838 8.854 247,657 -0.01(-0.06%)
Dec 19, 2016 8.877 8.928 8.838 8.860 159,048 -0.02(-0.25%)
Dec 16, 2016 8.956 9.006 8.883 8.883 394,447 -0.02(-0.19%)
Dec 15, 2016 9.029 9.029 8.871 8.899 191,268 -0.07(-0.82%)
Dec 14, 2016 8.978 9.043 8.956 8.973 164,031 -0.01(-0.13%)
Dec 13, 2016 9.012 9.046 8.905 8.984 242,633 -0.05(-0.50%)
Dec 12, 2016 9.125 9.125 9.018 9.029 133,114 -0.10(-1.05%)
Dec 09, 2016 9.203 9.203 9.117 9.125 131,504 -0.10(-1.04%)
Dec 08, 2016 9.158 9.271 9.153 9.220 113,626 +0.05(+0.49%)
Dec 07, 2016 9.051 9.237 9.046 9.175 199,778 +0.11(+1.24%)
Dec 06, 2016 8.989 9.074 8.960 9.063 221,192 +0.07(+0.81%)
Dec 05, 2016 8.809 9.006 8.799 8.989 187,545 +0.18(+2.04%)
Dec 02, 2016 8.894 8.894 8.787 8.809 164,192 -0.10(-1.14%)
Dec 01, 2016 8.956 9.018 8.911 8.911 96,914 -0.08(-0.88%)
Nov 30, 2016 9.029 9.063 8.961 8.989 247,769 -0.05(-0.56%)
Nov 29, 2016 9.220 9.220 8.962 9.040 201,087 -0.35(-3.72%)
Nov 28, 2016 9.400 9.449 9.288 9.389 304,566 +0.02(+0.18%)
Nov 25, 2016 9.333 9.417 9.306 9.372 98,292 +0.10(+1.09%)
Nov 23, 2016 9.271 9.271 9.271 0 -0.02(-0.18%)
Nov 22, 2016 9.260 9.288 9.220 9.288 142,252 +0.03(+0.30%)
Nov 21, 2016 9.237 9.260 9.125 9.260 248,394 +0.03(+0.30%)
Nov 18, 2016 9.175 9.243 9.136 9.232 138,056 +0.08(+0.86%)
Nov 17, 2016 9.125 9.184 9.118 9.153 61,160 -0.02(-0.18%)
Nov 16, 2016 9.102 9.198 9.096 9.170 129,218 +0.10(+1.05%)
Nov 15, 2016 8.967 9.074 8.967 9.074 138,042 +0.10(+1.13%)
Nov 14, 2016 9.068 9.147 8.967 8.973 141,069 -0.08(-0.87%)
Nov 11, 2016 8.905 9.136 8.905 9.051 165,587 +0.14(+1.58%)
Nov 10, 2016 8.933 8.992 8.883 8.911 137,706 +0.04(+0.44%)
Nov 09, 2016 8.792 9.006 8.787 8.871 169,963 -0.12(-1.38%)
Nov 08, 2016 8.815 8.995 8.815 8.995 106,441 +0.12(+1.33%)
Nov 07, 2016 8.753 8.877 8.753 8.877 132,499 +0.15(+1.68%)
Nov 04, 2016 8.669 8.838 8.610 8.731 246,875 -0.13(-1.46%)
Nov 03, 2016 8.714 8.877 8.673 8.860 138,719 +0.09(+1.03%)
Nov 02, 2016 8.759 8.815 8.697 8.770 92,752 -0.03(-0.38%)
Nov 01, 2016 8.725 8.866 8.640 8.804 230,508 -0.12(-1.39%)
Oct 31, 2016 8.967 8.967 8.866 8.928 93,553 -0.05(-0.50%)
Oct 28, 2016 8.961 9.035 8.956 8.973 61,503 -0.01(-0.06%)
Oct 27, 2016 8.984 9.012 8.956 8.978 36,891 -0.01(-0.06%)
Oct 26, 2016 8.956 9.018 8.956 8.984 103,540 -0.02(-0.19%)
Oct 25, 2016 8.967 9.018 8.957 9.001 137,369 +0.00(+0.00%)
Oct 24, 2016 8.928 9.018 8.899 9.001 114,219 +0.05(+0.50%)
Oct 21, 2016 8.950 9.018 8.933 8.956 104,256 -0.02(-0.19%)
Oct 20, 2016 8.922 8.978 8.922 8.973 59,602 +0.01(+0.06%)
Oct 19, 2016 8.961 9.001 8.933 8.967 71,890 +0.01(+0.06%)
Oct 18, 2016 8.984 9.099 8.866 8.961 112,419 +0.01(+0.13%)
Oct 17, 2016 9.006 9.051 8.894 8.950 81,751 -0.06(-0.69%)
Oct 14, 2016 9.096 9.102 8.967 9.012 98,364 -0.03(-0.37%)
Oct 13, 2016 9.035 9.113 9.018 9.046 161,947 -0.02(-0.19%)
Oct 12, 2016 9.018 9.141 9.018 9.063 59,628 +0.02(+0.19%)
Oct 11, 2016 8.978 9.096 8.978 9.046 81,369 +0.01(+0.06%)
Oct 10, 2016 8.950 9.098 8.939 9.040 251,263 +0.15(+1.65%)
Oct 07, 2016 8.950 9.085 8.883 8.894 330,563 -0.03(-0.32%)
Oct 06, 2016 9.096 9.107 8.883 8.922 368,638 -0.19(-2.04%)
Oct 05, 2016 9.175 9.226 9.102 9.108 132,581 -0.06(-0.68%)
Oct 04, 2016 9.299 9.299 9.057 9.170 376,154 -0.12(-1.33%)
Oct 03, 2016 9.400 9.400 9.293 9.293 72,934 -0.09(-0.96%)
Sep 30, 2016 9.384 9.429 9.372 9.384 119,014 -0.03(-0.30%)
Sep 29, 2016 9.513 9.513 9.372 9.412 158,010 -0.07(-0.77%)
Sep 28, 2016 9.496 9.513 9.462 9.485 95,963 -0.02(-0.18%)
Sep 27, 2016 9.536 9.552 9.479 9.502 123,521 -0.03(-0.35%)
Sep 26, 2016 9.558 9.637 9.519 9.536 132,119 -0.06(-0.59%)
Sep 23, 2016 9.603 9.626 9.561 9.592 75,061 -0.02(-0.23%)
Sep 22, 2016 9.620 9.671 9.581 9.614 109,044 -0.02(-0.23%)
Sep 21, 2016 9.654 9.680 9.592 9.637 53,004 +0.02(+0.23%)
Sep 20, 2016 9.665 9.682 9.614 9.614 51,499 -0.02(-0.18%)
Sep 19, 2016 9.592 9.679 9.592 9.631 59,214 +0.02(+0.23%)
Sep 16, 2016 9.541 9.654 9.541 9.609 116,305 +0.03(+0.29%)
Sep 15, 2016 9.631 9.659 9.547 9.581 92,419 +0.01(+0.06%)
Sep 14, 2016 9.552 9.611 9.519 9.575 102,425 +0.03(+0.29%)
Sep 13, 2016 9.626 9.659 9.524 9.547 62,563 -0.15(-1.57%)
Sep 12, 2016 9.575 9.727 9.519 9.699 122,199 +0.09(+0.94%)
Sep 09, 2016 9.766 9.766 9.603 9.609 100,376 -0.16(-1.61%)
Sep 08, 2016 9.749 9.811 9.733 9.766 67,136 +0.01(+0.12%)
Sep 07, 2016 9.733 9.766 9.727 9.755 155,328 +0.02(+0.23%)
Sep 06, 2016 9.738 9.755 9.659 9.733 141,032 +0.00(+0.00%)
Sep 02, 2016 9.637 9.733 9.733 9.733 112,098 +0.07(+0.76%)
Sep 01, 2016 9.699 9.710 9.575 9.659 94,599 -0.03(-0.35%)
Aug 31, 2016 9.704 9.710 9.609 9.693 180,307 -0.04(-0.40%)
Aug 30, 2016 9.744 9.817 9.654 9.733 200,337 -0.26(-2.59%)
Aug 29, 2016 10.05 10.15 9.963 9.991 514,277 -0.05(-0.45%)
Aug 26, 2016 10.07 10.08 10.00 10.04 226,886 -0.02(-0.17%)
Aug 25, 2016 10.06 10.07 10.03 10.05 105,386 +0.02(+0.17%)
Aug 24, 2016 10.06 10.08 9.851 10.04 73,217 -0.01(-0.11%)
Aug 23, 2016 10.03 10.07 10.03 10.05 88,395 +0.02(+0.17%)
Aug 22, 2016 10.01 10.03 9.963 10.03 79,106 +0.03(+0.28%)
Aug 19, 2016 9.930 10.01 9.930 10.00 94,674 +0.02(+0.17%)
Aug 18, 2016 9.924 9.986 9.907 9.986 116,349 +0.09(+0.91%)
Aug 17, 2016 9.941 9.975 9.868 9.896 141,060 -0.03(-0.28%)
Aug 16, 2016 9.980 9.980 9.913 9.924 72,945 -0.05(-0.45%)
Aug 15, 2016 10.02 10.04 9.958 9.969 137,779 -0.03(-0.28%)
Aug 12, 2016 9.991 10.03 9.969 9.997 102,975 +0.01(+0.11%)
Aug 11, 2016 9.958 9.986 9.941 9.986 97,569 +0.02(+0.23%)
Aug 10, 2016 9.963 9.980 9.918 9.963 115,468 +0.02(+0.23%)
Aug 09, 2016 9.755 9.963 9.755 9.941 154,109 +0.11(+1.15%)
Aug 08, 2016 9.879 9.913 9.817 9.828 89,595 -0.05(-0.51%)
Aug 05, 2016 9.682 9.930 9.682 9.879 201,387 +0.10(+0.98%)
Aug 04, 2016 9.794 9.805 9.744 9.783 172,190 -0.01(-0.06%)
Aug 03, 2016 9.682 9.811 9.665 9.789 167,099 +0.08(+0.87%)
Aug 02, 2016 9.721 9.727 9.665 9.704 156,800 -0.02(-0.17%)
Aug 01, 2016 9.642 9.727 9.642 9.721 105,324 +0.03(+0.29%)
Jul 29, 2016 9.721 9.721 9.642 9.693 157,541 -0.03(-0.29%)
Jul 28, 2016 9.614 9.749 9.614 9.721 232,308 +0.09(+0.94%)
Jul 27, 2016 9.626 9.671 9.626 9.631 79,072 -0.03(-0.29%)
Jul 26, 2016 9.665 9.704 9.637 9.659 92,897 +0.01(+0.06%)
Jul 25, 2016 9.659 9.704 9.642 9.654 84,860 -0.06(-0.64%)
Jul 22, 2016 9.654 9.716 9.626 9.716 67,120 +0.05(+0.52%)
Jul 21, 2016 9.693 9.733 9.631 9.665 64,571 -0.05(-0.46%)
Jul 20, 2016 9.699 9.755 9.682 9.710 105,384 +0.01(+0.06%)
Jul 19, 2016 9.682 9.754 9.680 9.704 70,264 +0.02(+0.23%)
Jul 18, 2016 9.626 9.727 9.626 9.682 73,398 +0.03(+0.35%)
Jul 15, 2016 9.626 9.738 9.626 9.648 82,302 +0.02(+0.18%)
Jul 14, 2016 9.654 9.721 9.597 9.631 106,864 -0.04(-0.41%)
Jul 13, 2016 9.654 9.682 9.597 9.671 91,030 +0.07(+0.70%)
Jul 12, 2016 9.524 9.631 9.490 9.603 130,248 +0.03(+0.35%)
Jul 11, 2016 9.485 9.581 9.473 9.569 139,517 +0.08(+0.89%)
Jul 08, 2016 9.552 9.496 9.457 9.485 81,810 -0.01(-0.12%)
Jul 07, 2016 9.637 9.654 9.474 9.496 156,980 -0.11(-1.11%)
Jul 06, 2016 9.642 9.676 9.552 9.603 90,774 -0.03(-0.35%)
Jul 05, 2016 9.671 9.671 9.609 9.637 39,623 -0.02(-0.23%)
Jul 01, 2016 9.682 9.659 9.659 9.659 96,287 +0.02(+0.18%)
Jun 30, 2016 9.659 9.695 9.563 9.642 149,650 +0.04(+0.41%)
Jun 29, 2016 9.637 9.693 9.521 9.603 169,707 -0.01(-0.12%)
Jun 28, 2016 9.614 9.716 9.530 9.614 154,565 +0.04(+0.41%)
Jun 27, 2016 9.575 9.637 9.569 9.575 159,151 -0.04(-0.41%)
Jun 24, 2016 9.569 9.743 9.305 9.614 177,262 +0.02(+0.18%)
Jun 23, 2016 9.721 9.834 9.592 9.597 70,401 -0.12(-1.22%)
Jun 22, 2016 9.682 9.766 9.642 9.716 100,819 +0.00(+0.00%)
Jun 21, 2016 9.783 9.789 9.687 9.716 53,398 -0.07(-0.69%)
Jun 20, 2016 9.851 9.851 9.755 9.783 60,584 -0.02(-0.17%)
Jun 17, 2016 9.834 9.885 9.755 9.800 61,504 -0.02(-0.23%)
Jun 16, 2016 9.811 9.907 9.794 9.823 147,035 +0.01(+0.11%)
Jun 15, 2016 9.930 9.930 9.715 9.811 170,018 +0.07(+0.69%)
Jun 14, 2016 9.682 9.755 9.682 9.744 81,851 +0.05(+0.46%)
Jun 13, 2016 9.772 9.817 9.687 9.699 69,754 -0.09(-0.92%)
Jun 10, 2016 9.755 9.845 9.721 9.789 96,345 +0.00(+0.00%)
Jun 09, 2016 9.693 9.839 9.682 9.789 115,857 +0.05(+0.52%)
Jun 08, 2016 9.682 9.778 9.682 9.738 48,578 +0.03(+0.35%)
Jun 07, 2016 9.761 9.778 9.704 9.704 114,555 -0.04(-0.40%)
Jun 06, 2016 9.716 9.806 9.710 9.744 113,201 -0.02(-0.17%)
Jun 03, 2016 9.811 9.845 9.744 9.761 59,660 -0.04(-0.40%)
Jun 02, 2016 9.738 9.834 9.693 9.800 117,957 +0.04(+0.40%)
Jun 01, 2016 9.710 9.800 9.688 9.761 99,595 +0.06(+0.58%)
May 31, 2016 9.789 9.806 9.699 9.704 78,863 -0.12(-1.20%)
May 27, 2016 9.721 9.823 9.823 9.823 144,786 -0.28(-2.79%)
May 26, 2016 10.24 10.24 10.08 10.10 319,092 -0.07(-0.66%)
May 25, 2016 10.19 10.19 10.11 10.17 189,195 +0.05(+0.50%)
May 24, 2016 10.05 10.13 10.01 10.12 138,404 +0.08(+0.78%)
May 23, 2016 10.00 10.08 9.980 10.04 144,745 +0.08(+0.79%)
May 20, 2016 9.963 10.00 9.901 9.963 110,520 +0.07(+0.74%)
May 19, 2016 9.800 9.907 9.744 9.890 78,761 +0.01(+0.06%)
May 18, 2016 9.794 9.924 9.794 9.885 166,777 +0.05(+0.46%)
May 17, 2016 9.794 9.935 9.794 9.839 109,380 -0.01(-0.06%)
May 16, 2016 9.828 9.930 9.828 9.845 145,415 -0.02(-0.17%)
May 13, 2016 9.778 9.896 9.716 9.862 83,000 +0.00(+0.00%)
May 12, 2016 9.851 9.924 9.789 9.862 148,028 +0.08(+0.81%)
May 11, 2016 9.738 9.845 9.659 9.783 128,509 +0.04(+0.40%)
May 10, 2016 9.738 9.800 9.682 9.744 185,058 +0.08(+0.87%)
May 09, 2016 9.699 9.789 9.626 9.659 171,865 -0.01(-0.12%)
May 06, 2016 9.338 9.744 9.338 9.671 280,958 +0.08(+0.82%)
May 05, 2016 9.609 9.693 9.564 9.592 112,501 +0.03(+0.29%)
May 04, 2016 9.552 9.569 9.434 9.564 149,186 +0.05(+0.47%)
May 03, 2016 9.603 9.646 9.513 9.519 127,742 -0.10(-1.00%)
May 02, 2016 9.597 9.648 9.547 9.614 102,901 +0.04(+0.41%)
Apr 29, 2016 9.620 9.620 9.541 9.575 79,380 -0.02(-0.18%)
Apr 28, 2016 9.620 9.766 9.519 9.592 174,132 -0.14(-1.45%)
Apr 27, 2016 9.682 9.749 9.676 9.733 103,897 -0.02(-0.23%)
Apr 26, 2016 9.614 9.778 9.614 9.755 73,034 +0.12(+1.29%)
Apr 25, 2016 9.575 9.631 9.553 9.631 87,482 +0.06(+0.59%)
Apr 22, 2016 9.581 9.620 9.536 9.575 51,790 -0.02(-0.18%)
Apr 21, 2016 9.761 9.761 9.592 9.592 132,528 -0.02(-0.23%)
Apr 20, 2016 9.699 9.716 9.429 9.614 276,006 -0.07(-0.70%)
Apr 19, 2016 9.654 9.703 9.637 9.682 85,942 +0.02(+0.23%)
Apr 18, 2016 9.642 9.721 9.631 9.659 81,790 -0.06(-0.58%)
Apr 15, 2016 9.654 9.800 9.654 9.716 46,244 +0.03(+0.35%)
Apr 14, 2016 9.817 9.845 9.682 9.682 88,220 -0.08(-0.86%)
Apr 13, 2016 9.704 9.806 9.641 9.766 91,236 +0.13(+1.34%)
Apr 12, 2016 9.631 9.761 9.631 9.637 79,282 +0.01(+0.12%)
Apr 11, 2016 9.564 9.704 9.524 9.626 163,185 +0.06(+0.59%)
Apr 08, 2016 9.569 9.626 9.457 9.569 246,516 -0.08(-0.87%)
Apr 07, 2016 9.671 9.749 9.597 9.654 65,592 -0.10(-0.98%)
Apr 06, 2016 9.654 9.758 9.620 9.749 128,612 +0.09(+0.93%)
Apr 05, 2016 9.654 9.766 9.609 9.659 87,118 +0.01(+0.06%)
Apr 04, 2016 9.716 9.772 9.631 9.654 105,011 -0.13(-1.32%)
Apr 01, 2016 9.704 9.817 9.704 9.783 51,442 -0.02(-0.23%)
Mar 31, 2016 9.794 9.907 9.699 9.806 156,310 +0.01(+0.06%)
Mar 30, 2016 9.885 9.915 9.727 9.800 104,725 -0.08(-0.85%)
Mar 29, 2016 9.727 9.935 9.682 9.885 155,825 +0.13(+1.33%)
Mar 28, 2016 9.710 9.817 9.699 9.755 69,461 -0.01(-0.12%)
Mar 24, 2016 9.794 9.766 9.766 9.766 99,840 -0.05(-0.46%)
Mar 23, 2016 9.975 10.07 9.811 9.811 51,765 -0.16(-1.64%)
Mar 22, 2016 9.939 10.10 9.890 9.975 206,177 +0.01(+0.11%)
Mar 21, 2016 9.997 10.00 9.907 9.963 67,317 -0.03(-0.34%)
Mar 18, 2016 9.913 9.997 9.873 9.997 70,403 +0.07(+0.68%)
Mar 17, 2016 9.851 10.00 9.783 9.930 157,966 +0.06(+0.63%)
Mar 16, 2016 9.738 9.935 9.738 9.868 164,725 +0.15(+1.51%)
Mar 15, 2016 9.716 9.744 9.620 9.721 98,420 +0.05(+0.47%)
Mar 14, 2016 9.699 9.755 9.597 9.676 89,042 -0.05(-0.46%)
Mar 11, 2016 9.704 9.755 9.614 9.721 44,921 +0.04(+0.41%)
Mar 10, 2016 9.766 9.769 9.642 9.682 88,310 +0.00(+0.00%)
Mar 09, 2016 9.575 9.772 9.547 9.682 101,623 +0.11(+1.12%)
Mar 08, 2016 9.631 9.738 9.474 9.575 93,290 -0.09(-0.93%)
Mar 07, 2016 9.626 9.778 9.626 9.665 120,021 -0.03(-0.29%)
Mar 04, 2016 9.727 9.800 9.658 9.693 135,736 +0.04(+0.41%)
Mar 03, 2016 9.575 9.749 9.564 9.654 92,561 +0.13(+1.36%)
Mar 02, 2016 9.355 9.592 9.344 9.524 148,397 +0.10(+1.01%)
Mar 01, 2016 9.626 9.716 9.429 9.429 137,793 -0.17(-1.82%)
Feb 29, 2016 9.901 9.997 9.575 9.603 342,322 -0.28(-2.85%)
Feb 26, 2016 9.631 9.958 9.614 9.885 377,959 -0.02(-0.23%)
Feb 25, 2016 9.783 9.952 9.738 9.907 310,988 +0.22(+2.27%)
Feb 24, 2016 9.513 9.749 9.440 9.687 173,336 +0.07(+0.70%)
Feb 23, 2016 9.755 9.778 9.540 9.620 299,588 +0.01(+0.12%)
Feb 22, 2016 9.541 9.614 9.536 9.609 135,107 +0.12(+1.25%)
Feb 19, 2016 9.575 9.631 9.440 9.490 43,265 -0.05(-0.47%)
Feb 18, 2016 9.547 9.597 9.395 9.536 141,226 +0.08(+0.83%)
Feb 17, 2016 9.091 9.569 9.091 9.457 190,691 +0.02(+0.18%)
Feb 16, 2016 8.669 9.445 8.669 9.440 142,782 +0.24(+2.57%)
Feb 12, 2016 8.984 9.203 9.203 9.203 80,298 +0.26(+2.96%)
Feb 11, 2016 8.978 9.050 8.849 8.939 105,979 -0.17(-1.85%)
Feb 10, 2016 9.018 10.02 9.006 9.108 283,939 +0.19(+2.15%)
Feb 09, 2016 9.091 9.174 8.854 8.916 158,909 -0.26(-2.82%)
Feb 08, 2016 9.175 9.253 9.040 9.175 193,581 -0.08(-0.91%)
Feb 05, 2016 9.265 9.322 9.181 9.260 50,749 -0.02(-0.18%)
Feb 04, 2016 9.119 9.282 9.119 9.277 97,004 +0.15(+1.60%)
Feb 03, 2016 9.136 9.209 9.018 9.130 138,284 +0.02(+0.25%)
Feb 02, 2016 9.091 9.147 8.933 9.108 90,172 -0.02(-0.25%)
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.