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 (%)
Oct 31, 2016 8.974 8.974 8.872 8.934 93,484 -0.05(-0.50%)
Oct 28, 2016 8.968 9.041 8.962 8.979 61,457 -0.01(-0.06%)
Oct 27, 2016 8.990 9.019 8.962 8.985 36,864 -0.01(-0.06%)
Oct 26, 2016 8.962 9.024 8.962 8.990 103,464 -0.02(-0.19%)
Oct 25, 2016 8.974 9.024 8.964 9.007 137,268 +0.00(+0.00%)
Oct 24, 2016 8.934 9.024 8.906 9.007 114,135 +0.05(+0.50%)
Oct 21, 2016 8.957 9.024 8.940 8.962 104,180 -0.02(-0.19%)
Oct 20, 2016 8.928 8.985 8.928 8.979 59,558 +0.01(+0.06%)
Oct 19, 2016 8.968 9.007 8.940 8.974 71,837 +0.01(+0.06%)
Oct 18, 2016 8.990 9.106 8.872 8.968 112,337 +0.01(+0.13%)
Oct 17, 2016 9.013 9.058 8.900 8.957 81,691 -0.06(-0.69%)
Oct 14, 2016 9.103 9.109 8.974 9.019 98,291 -0.03(-0.37%)
Oct 13, 2016 9.041 9.120 9.024 9.052 161,828 -0.02(-0.19%)
Oct 12, 2016 9.024 9.148 9.024 9.069 59,585 +0.02(+0.19%)
Oct 11, 2016 8.985 9.103 8.985 9.052 81,310 +0.01(+0.06%)
Oct 10, 2016 8.957 9.105 8.945 9.047 251,079 +0.15(+1.65%)
Oct 07, 2016 8.957 9.092 8.889 8.900 330,321 -0.03(-0.32%)
Oct 06, 2016 9.103 9.113 8.889 8.928 368,367 -0.19(-2.04%)
Oct 05, 2016 9.182 9.233 9.109 9.114 132,484 -0.06(-0.68%)
Oct 04, 2016 9.306 9.306 9.064 9.176 375,878 -0.12(-1.33%)
Oct 03, 2016 9.407 9.407 9.300 9.300 72,881 -0.09(-0.96%)
Sep 30, 2016 9.390 9.435 9.379 9.390 118,926 -0.03(-0.30%)
Sep 29, 2016 9.520 9.520 9.379 9.419 157,894 -0.07(-0.77%)
Sep 28, 2016 9.503 9.520 9.469 9.492 95,893 -0.02(-0.18%)
Sep 27, 2016 9.543 9.559 9.486 9.509 123,430 -0.03(-0.35%)
Sep 26, 2016 9.565 9.644 9.526 9.543 132,022 -0.06(-0.59%)
Sep 23, 2016 9.610 9.633 9.568 9.599 75,006 -0.02(-0.23%)
Sep 22, 2016 9.627 9.678 9.588 9.621 108,964 -0.02(-0.23%)
Sep 21, 2016 9.661 9.687 9.599 9.644 52,965 +0.02(+0.23%)
Sep 20, 2016 9.672 9.689 9.621 9.621 51,461 -0.02(-0.18%)
Sep 19, 2016 9.599 9.686 9.599 9.638 59,171 +0.02(+0.23%)
Sep 16, 2016 9.548 9.661 9.548 9.616 116,219 +0.03(+0.29%)
Sep 15, 2016 9.638 9.666 9.554 9.588 92,351 +0.01(+0.06%)
Sep 14, 2016 9.559 9.619 9.526 9.582 102,349 +0.03(+0.29%)
Sep 13, 2016 9.633 9.666 9.531 9.554 62,517 -0.15(-1.57%)
Sep 12, 2016 9.582 9.734 9.526 9.706 122,109 +0.09(+0.94%)
Sep 09, 2016 9.773 9.773 9.610 9.616 100,303 -0.16(-1.61%)
Sep 08, 2016 9.757 9.819 9.740 9.773 67,087 +0.01(+0.12%)
Sep 07, 2016 9.740 9.773 9.734 9.762 155,214 +0.02(+0.23%)
Sep 06, 2016 9.745 9.762 9.666 9.740 140,928 +0.00(+0.00%)
Sep 02, 2016 9.644 9.740 9.740 9.740 112,015 +0.07(+0.76%)
Sep 01, 2016 9.706 9.717 9.582 9.666 94,530 -0.03(-0.35%)
Aug 31, 2016 9.712 9.717 9.616 9.700 180,175 -0.04(-0.40%)
Aug 30, 2016 9.751 9.824 9.661 9.740 200,190 -0.26(-2.59%)
Aug 29, 2016 10.06 10.16 9.971 9.999 513,899 -0.05(-0.45%)
Aug 26, 2016 10.08 10.08 10.01 10.04 226,719 -0.02(-0.17%)
Aug 25, 2016 10.07 10.08 10.04 10.06 105,309 +0.02(+0.17%)
Aug 24, 2016 10.07 10.08 9.858 10.04 73,163 -0.01(-0.11%)
Aug 23, 2016 10.04 10.08 10.04 10.06 88,331 +0.02(+0.17%)
Aug 22, 2016 10.02 10.04 9.971 10.04 79,048 +0.03(+0.28%)
Aug 19, 2016 9.937 10.02 9.937 10.01 94,604 +0.02(+0.17%)
Aug 18, 2016 9.931 9.993 9.914 9.993 116,264 +0.09(+0.91%)
Aug 17, 2016 9.948 9.982 9.875 9.903 140,957 -0.03(-0.28%)
Aug 16, 2016 9.988 9.988 9.920 9.931 72,892 -0.05(-0.45%)
Aug 15, 2016 10.03 10.04 9.965 9.976 137,678 -0.03(-0.28%)
Aug 12, 2016 9.999 10.03 9.976 10.00 102,900 +0.01(+0.11%)
Aug 11, 2016 9.965 9.993 9.948 9.993 97,498 +0.02(+0.23%)
Aug 10, 2016 9.971 9.988 9.926 9.971 115,383 +0.02(+0.23%)
Aug 09, 2016 9.762 9.971 9.762 9.948 153,996 +0.11(+1.15%)
Aug 08, 2016 9.886 9.920 9.824 9.835 89,529 -0.05(-0.51%)
Aug 05, 2016 9.689 9.937 9.689 9.886 201,240 +0.10(+0.98%)
Aug 04, 2016 9.802 9.812 9.751 9.790 172,064 -0.01(-0.06%)
Aug 03, 2016 9.689 9.819 9.672 9.796 166,976 +0.08(+0.87%)
Aug 02, 2016 9.728 9.734 9.672 9.712 156,685 -0.02(-0.17%)
Aug 01, 2016 9.650 9.734 9.650 9.728 105,247 +0.03(+0.29%)
Jul 29, 2016 9.728 9.728 9.650 9.700 157,425 -0.03(-0.29%)
Jul 28, 2016 9.621 9.757 9.621 9.728 232,137 +0.09(+0.94%)
Jul 27, 2016 9.633 9.678 9.633 9.638 79,014 -0.03(-0.29%)
Jul 26, 2016 9.672 9.712 9.644 9.666 92,829 +0.01(+0.06%)
Jul 25, 2016 9.666 9.712 9.650 9.661 84,798 -0.06(-0.64%)
Jul 22, 2016 9.661 9.723 9.633 9.723 67,071 +0.05(+0.52%)
Jul 21, 2016 9.700 9.740 9.638 9.672 64,523 -0.05(-0.46%)
Jul 20, 2016 9.706 9.762 9.689 9.717 105,307 +0.01(+0.06%)
Jul 19, 2016 9.689 9.762 9.687 9.712 70,213 +0.02(+0.23%)
Jul 18, 2016 9.633 9.734 9.633 9.689 73,344 +0.03(+0.35%)
Jul 15, 2016 9.633 9.745 9.633 9.655 82,242 +0.02(+0.18%)
Jul 14, 2016 9.661 9.728 9.604 9.638 106,786 -0.04(-0.41%)
Jul 13, 2016 9.661 9.689 9.605 9.678 90,963 +0.07(+0.70%)
Jul 12, 2016 9.531 9.638 9.497 9.610 130,153 +0.03(+0.35%)
Jul 11, 2016 9.492 9.588 9.480 9.576 139,414 +0.08(+0.89%)
Jul 08, 2016 9.559 9.503 9.464 9.492 81,750 -0.01(-0.12%)
Jul 07, 2016 9.644 9.661 9.481 9.503 156,865 -0.11(-1.11%)
Jul 06, 2016 9.650 9.683 9.559 9.610 90,708 -0.03(-0.35%)
Jul 05, 2016 9.678 9.678 9.616 9.644 39,594 -0.02(-0.23%)
Jul 01, 2016 9.689 9.666 9.666 9.666 96,216 +0.02(+0.18%)
Jun 30, 2016 9.666 9.703 9.570 9.650 149,540 +0.04(+0.41%)
Jun 29, 2016 9.644 9.700 9.528 9.610 169,582 -0.01(-0.12%)
Jun 28, 2016 9.621 9.723 9.537 9.621 154,452 +0.04(+0.41%)
Jun 27, 2016 9.582 9.644 9.576 9.582 159,034 -0.04(-0.41%)
Jun 24, 2016 9.576 9.750 9.312 9.621 177,132 +0.02(+0.18%)
Jun 23, 2016 9.728 9.841 9.599 9.604 70,349 -0.12(-1.22%)
Jun 22, 2016 9.689 9.773 9.650 9.723 100,745 +0.00(+0.00%)
Jun 21, 2016 9.790 9.796 9.695 9.723 53,359 -0.07(-0.69%)
Jun 20, 2016 9.858 9.858 9.762 9.790 60,540 -0.02(-0.17%)
Jun 17, 2016 9.841 9.892 9.762 9.807 61,459 -0.02(-0.23%)
Jun 16, 2016 9.819 9.914 9.802 9.830 146,927 +0.01(+0.11%)
Jun 15, 2016 9.937 9.937 9.722 9.819 169,893 +0.07(+0.69%)
Jun 14, 2016 9.689 9.762 9.689 9.751 81,791 +0.05(+0.46%)
Jun 13, 2016 9.779 9.824 9.695 9.706 69,703 -0.09(-0.92%)
Jun 10, 2016 9.762 9.852 9.728 9.796 96,275 +0.00(+0.00%)
Jun 09, 2016 9.700 9.847 9.689 9.796 115,772 +0.05(+0.52%)
Jun 08, 2016 9.689 9.785 9.689 9.745 48,543 +0.03(+0.35%)
Jun 07, 2016 9.768 9.785 9.712 9.712 114,471 -0.04(-0.40%)
Jun 06, 2016 9.723 9.813 9.717 9.751 113,118 -0.02(-0.17%)
Jun 03, 2016 9.819 9.852 9.751 9.768 59,617 -0.04(-0.40%)
Jun 02, 2016 9.745 9.841 9.700 9.807 117,870 +0.04(+0.40%)
Jun 01, 2016 9.717 9.807 9.695 9.768 99,522 +0.06(+0.58%)
May 31, 2016 9.796 9.813 9.706 9.712 78,805 -0.12(-1.20%)
May 27, 2016 9.728 9.830 9.830 9.830 144,679 -0.28(-2.79%)
May 26, 2016 10.25 10.25 10.09 10.11 318,858 -0.07(-0.66%)
May 25, 2016 10.20 10.20 10.12 10.18 189,056 +0.05(+0.50%)
May 24, 2016 10.06 10.14 10.02 10.13 138,303 +0.08(+0.79%)
May 23, 2016 10.01 10.09 9.988 10.05 144,639 +0.08(+0.79%)
May 20, 2016 9.971 10.01 9.909 9.971 110,439 +0.07(+0.74%)
May 19, 2016 9.807 9.914 9.751 9.897 78,704 +0.01(+0.06%)
May 18, 2016 9.802 9.931 9.802 9.892 166,655 +0.05(+0.46%)
May 17, 2016 9.802 9.942 9.802 9.847 109,299 -0.01(-0.06%)
May 16, 2016 9.835 9.937 9.835 9.852 145,308 -0.02(-0.17%)
May 13, 2016 9.785 9.903 9.723 9.869 82,939 +0.00(+0.00%)
May 12, 2016 9.858 9.931 9.796 9.869 147,919 +0.08(+0.81%)
May 11, 2016 9.745 9.852 9.666 9.790 128,415 +0.04(+0.40%)
May 10, 2016 9.745 9.807 9.689 9.751 184,922 +0.08(+0.87%)
May 09, 2016 9.706 9.796 9.633 9.666 171,739 -0.01(-0.12%)
May 06, 2016 9.345 9.751 9.345 9.678 280,751 +0.08(+0.82%)
May 05, 2016 9.616 9.700 9.571 9.599 112,418 +0.03(+0.29%)
May 04, 2016 9.559 9.576 9.441 9.571 149,077 +0.05(+0.47%)
May 03, 2016 9.610 9.653 9.520 9.526 127,648 -0.10(-1.00%)
May 02, 2016 9.604 9.655 9.554 9.621 102,825 +0.04(+0.41%)
Apr 29, 2016 9.627 9.627 9.548 9.582 79,321 -0.02(-0.18%)
Apr 28, 2016 9.627 9.773 9.526 9.599 174,004 -0.14(-1.45%)
Apr 27, 2016 9.689 9.757 9.683 9.740 103,821 -0.02(-0.23%)
Apr 26, 2016 9.621 9.785 9.621 9.762 72,980 +0.12(+1.29%)
Apr 25, 2016 9.582 9.638 9.560 9.638 87,418 +0.06(+0.59%)
Apr 22, 2016 9.588 9.627 9.543 9.582 51,752 -0.02(-0.18%)
Apr 21, 2016 9.768 9.768 9.599 9.599 132,430 -0.02(-0.23%)
Apr 20, 2016 9.706 9.723 9.435 9.621 275,804 -0.07(-0.70%)
Apr 19, 2016 9.661 9.710 9.644 9.689 85,879 +0.02(+0.23%)
Apr 18, 2016 9.650 9.728 9.638 9.666 81,730 -0.06(-0.58%)
Apr 15, 2016 9.662 9.807 9.662 9.723 46,210 +0.03(+0.35%)
Apr 14, 2016 9.824 9.852 9.689 9.689 88,155 -0.08(-0.86%)
Apr 13, 2016 9.712 9.813 9.648 9.773 91,169 +0.13(+1.34%)
Apr 12, 2016 9.638 9.768 9.638 9.644 79,224 +0.01(+0.12%)
Apr 11, 2016 9.571 9.712 9.531 9.633 163,065 +0.06(+0.59%)
Apr 08, 2016 9.576 9.633 9.464 9.576 246,335 -0.08(-0.87%)
Apr 07, 2016 9.678 9.757 9.604 9.661 65,544 -0.10(-0.98%)
Apr 06, 2016 9.661 9.765 9.627 9.757 128,518 +0.09(+0.93%)
Apr 05, 2016 9.661 9.773 9.616 9.666 87,054 +0.01(+0.06%)
Apr 04, 2016 9.723 9.779 9.638 9.661 104,934 -0.13(-1.32%)
Apr 01, 2016 9.712 9.824 9.712 9.790 51,404 -0.02(-0.23%)
Mar 31, 2016 9.802 9.914 9.706 9.813 156,195 +0.01(+0.06%)
Mar 30, 2016 9.892 9.922 9.734 9.807 104,648 -0.08(-0.85%)
Mar 29, 2016 9.734 9.942 9.689 9.892 155,711 +0.13(+1.33%)
Mar 28, 2016 9.717 9.824 9.706 9.762 69,410 -0.01(-0.12%)
Mar 24, 2016 9.802 9.773 9.773 9.773 99,767 -0.05(-0.46%)
Mar 23, 2016 9.982 10.08 9.819 9.819 51,727 -0.16(-1.64%)
Mar 22, 2016 9.946 10.11 9.897 9.982 206,026 +0.01(+0.11%)
Mar 21, 2016 10.00 10.01 9.914 9.971 67,268 -0.03(-0.34%)
Mar 18, 2016 9.920 10.00 9.880 10.00 70,351 +0.07(+0.68%)
Mar 17, 2016 9.858 10.01 9.790 9.937 157,850 +0.06(+0.63%)
Mar 16, 2016 9.745 9.942 9.745 9.875 164,604 +0.15(+1.51%)
Mar 15, 2016 9.723 9.751 9.627 9.728 98,348 +0.05(+0.47%)
Mar 14, 2016 9.706 9.762 9.604 9.683 88,977 -0.05(-0.46%)
Mar 11, 2016 9.712 9.762 9.621 9.728 44,888 +0.04(+0.41%)
Mar 10, 2016 9.773 9.776 9.650 9.689 88,245 +0.00(+0.00%)
Mar 09, 2016 9.582 9.779 9.554 9.689 101,549 +0.11(+1.12%)
Mar 08, 2016 9.638 9.745 9.481 9.582 93,221 -0.09(-0.93%)
Mar 07, 2016 9.633 9.785 9.633 9.672 119,933 -0.03(-0.29%)
Mar 04, 2016 9.734 9.807 9.665 9.700 135,636 +0.04(+0.41%)
Mar 03, 2016 9.582 9.757 9.571 9.661 92,493 +0.13(+1.36%)
Mar 02, 2016 9.362 9.599 9.351 9.531 148,288 +0.10(+1.01%)
Mar 01, 2016 9.633 9.723 9.435 9.435 137,692 -0.17(-1.82%)
Feb 29, 2016 9.909 10.00 9.582 9.610 342,071 -0.28(-2.85%)
Feb 26, 2016 9.638 9.965 9.621 9.892 377,682 -0.02(-0.23%)
Feb 25, 2016 9.790 9.959 9.745 9.914 310,760 +0.22(+2.27%)
Feb 24, 2016 9.520 9.757 9.447 9.695 173,209 +0.07(+0.70%)
Feb 23, 2016 9.762 9.785 9.547 9.627 299,368 +0.01(+0.12%)
Feb 22, 2016 9.548 9.621 9.543 9.616 135,008 +0.12(+1.25%)
Feb 19, 2016 9.582 9.638 9.447 9.497 43,233 -0.05(-0.47%)
Feb 18, 2016 9.554 9.604 9.402 9.543 141,122 +0.08(+0.83%)
Feb 17, 2016 9.098 9.576 9.098 9.464 190,551 +0.02(+0.18%)
Feb 16, 2016 8.675 9.452 8.675 9.447 142,677 +0.24(+2.57%)
Feb 12, 2016 8.990 9.210 9.210 9.210 80,239 +0.26(+2.96%)
Feb 11, 2016 8.985 9.057 8.855 8.945 105,902 -0.17(-1.85%)
Feb 10, 2016 9.024 10.03 9.013 9.114 283,730 +0.19(+2.15%)
Feb 09, 2016 9.098 9.181 8.861 8.923 158,792 -0.26(-2.82%)
Feb 08, 2016 9.182 9.260 9.047 9.182 193,439 -0.08(-0.91%)
Feb 05, 2016 9.272 9.328 9.188 9.266 50,712 -0.02(-0.18%)
Feb 04, 2016 9.126 9.289 9.126 9.283 96,933 +0.15(+1.60%)
Feb 03, 2016 9.143 9.216 9.024 9.137 138,182 +0.02(+0.25%)
Feb 02, 2016 9.098 9.154 8.940 9.114 90,106 -0.02(-0.25%)
Feb 01, 2016 9.047 9.154 9.012 9.137 53,162 +0.01(+0.06%)
Jan 29, 2016 8.883 9.154 8.880 9.131 89,667 +0.26(+2.99%)
Jan 28, 2016 8.793 8.914 8.759 8.867 89,641 +0.11(+1.22%)
Jan 27, 2016 8.748 8.900 8.686 8.760 107,155 -0.04(-0.45%)
Jan 26, 2016 8.726 8.968 8.624 8.799 109,220 +0.08(+0.90%)
Jan 25, 2016 9.182 9.182 8.675 8.720 261,936 -0.38(-4.15%)
Jan 22, 2016 8.990 9.131 8.838 9.098 139,396 +0.32(+3.66%)
Jan 21, 2016 8.782 9.041 8.678 8.776 317,685 +0.03(+0.32%)
Jan 20, 2016 8.726 8.810 7.988 8.748 834,513 -0.10(-1.08%)
Jan 19, 2016 9.019 9.081 8.788 8.844 340,903 -0.25(-2.79%)
Jan 15, 2016 9.126 9.098 9.098 9.098 307,467 -0.09(-0.98%)
Jan 14, 2016 9.064 9.317 8.851 9.188 365,702 +0.14(+1.49%)
Jan 13, 2016 9.295 9.295 9.047 9.052 407,093 -0.24(-2.55%)
Jan 12, 2016 9.323 9.345 9.193 9.289 189,358 -0.02(-0.18%)
Jan 11, 2016 9.238 9.385 9.238 9.306 148,185 -0.03(-0.30%)
Jan 08, 2016 9.295 9.396 9.295 9.334 165,086 +0.01(+0.06%)
Jan 07, 2016 9.323 9.464 9.295 9.328 287,728 -0.11(-1.13%)
Jan 06, 2016 9.514 9.717 9.435 9.435 328,222 -0.15(-1.53%)
Jan 05, 2016 9.396 9.631 9.368 9.582 95,955 +0.15(+1.55%)
Jan 04, 2016 9.362 9.514 9.300 9.435 209,347 -0.02(-0.18%)
Dec 31, 2015 9.357 9.452 9.452 9.452 213,735 +0.03(+0.30%)
Dec 30, 2015 9.509 9.616 9.424 9.424 251,508 -0.17(-1.82%)
Dec 29, 2015 9.650 9.728 9.509 9.599 508,753 -0.07(-0.76%)
Dec 28, 2015 9.751 9.790 9.627 9.672 263,739 -0.08(-0.87%)
Dec 24, 2015 9.858 9.757 9.757 9.757 39,054 -0.08(-0.80%)
Dec 23, 2015 9.807 9.858 9.762 9.835 179,710 +0.07(+0.69%)
Dec 22, 2015 9.644 9.824 9.627 9.768 187,624 +0.14(+1.46%)
Dec 21, 2015 9.492 9.627 9.492 9.627 215,958 +0.04(+0.41%)
Dec 18, 2015 9.666 9.734 9.548 9.588 336,960 -0.10(-0.99%)
Dec 17, 2015 9.689 9.751 9.588 9.683 157,830 +0.10(+1.06%)
Dec 16, 2015 9.233 9.604 9.221 9.582 411,805 +0.35(+3.78%)
Dec 15, 2015 9.199 9.334 9.165 9.233 355,438 -0.01(-0.06%)
Dec 14, 2015 9.362 9.396 9.148 9.238 546,568 -0.15(-1.56%)
Dec 11, 2015 9.407 9.469 9.306 9.385 395,691 -0.08(-0.89%)
Dec 10, 2015 9.481 9.553 9.441 9.469 234,312 -0.01(-0.12%)
Dec 09, 2015 9.492 9.571 9.441 9.481 141,662 -0.01(-0.12%)
Dec 08, 2015 9.447 9.593 9.424 9.492 236,241 -0.02(-0.18%)
Dec 07, 2015 9.520 9.610 9.475 9.509 234,074 -0.07(-0.71%)
Dec 04, 2015 9.633 9.700 9.576 9.576 164,635 -0.06(-0.64%)
Dec 03, 2015 9.672 9.785 9.599 9.638 184,718 -0.06(-0.64%)
Dec 02, 2015 9.790 9.807 9.689 9.700 246,389 -0.10(-1.03%)
Dec 01, 2015 9.920 9.959 9.802 9.802 173,285 -0.16(-1.58%)
Nov 30, 2015 10.02 10.07 9.880 9.959 137,183 -0.03(-0.28%)
Nov 27, 2015 9.942 10.07 9.819 9.988 163,827 -0.23(-2.26%)
Nov 25, 2015 10.16 10.22 10.22 10.22 161,721 +0.06(+0.55%)
Nov 24, 2015 10.12 10.20 10.06 10.16 111,139 +0.07(+0.73%)
Nov 23, 2015 10.08 10.13 10.06 10.09 123,483 +0.03(+0.28%)
Nov 20, 2015 10.08 10.11 10.06 10.06 88,109 +0.00(+0.00%)
Nov 19, 2015 10.03 10.08 10.03 10.06 195,271 +0.01(+0.11%)
Nov 18, 2015 9.999 10.09 9.999 10.05 201,829 +0.02(+0.22%)
Nov 17, 2015 10.09 10.11 10.02 10.03 98,955 -0.06(-0.56%)
Nov 16, 2015 10.01 10.19 10.01 10.08 114,137 +0.01(+0.11%)
Nov 13, 2015 10.06 10.07 10.02 10.07 97,207 +0.00(+0.00%)
Nov 12, 2015 10.12 10.13 10.05 10.07 59,812 -0.05(-0.45%)
Nov 11, 2015 10.16 10.16 10.08 10.12 81,569 +0.02(+0.17%)
Nov 10, 2015 10.12 10.16 9.971 10.10 132,981 +0.10(+1.01%)
Nov 09, 2015 9.880 10.14 9.802 9.999 207,852 +0.03(+0.34%)
Nov 06, 2015 9.864 10.28 9.779 9.965 1,055,749 -0.18(-1.78%)
Nov 05, 2015 10.23 10.23 10.10 10.15 100,615 -0.03(-0.33%)
Nov 04, 2015 10.25 10.30 10.18 10.18 119,876 -0.08(-0.82%)
Nov 03, 2015 10.20 10.35 10.18 10.26 125,630 +0.02(+0.16%)
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.