Indicators

Ellington Financial Llc (NY: EFC )

12.01 +0.17 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.735	9.786	9.707	9.770	49,904	+0.04(+0.42%)
Dec 29, 2011	9.752	9.786	9.684	9.730	98,679	-0.03(-0.29%)
Dec 28, 2011	9.764	9.872	9.752	9.758	37,080	+0.01(+0.06%)
Dec 27, 2011	9.758	9.769	9.690	9.752	49,050	-0.01(-0.06%)
Dec 23, 2011	9.747	9.860	9.718	9.758	33,231	+0.05(+0.47%)
Dec 21, 2011	9.769	9.900	9.661	9.713	132,464	-0.06(-0.64%)
Dec 20, 2011	9.741	9.872	9.678	9.775	167,848	+0.11(+1.18%)
Dec 19, 2011	9.730	9.764	9.661	9.661	117,072	-0.01(-0.12%)
Dec 16, 2011	9.730	9.809	9.616	9.673	143,827	+0.02(+0.18%)
Dec 15, 2011	9.735	9.758	9.621	9.656	34,291	+0.03(+0.35%)
Dec 14, 2011	9.849	9.851	9.621	9.621	19,940	-0.24(-2.48%)
Dec 13, 2011	9.826	9.878	9.735	9.866	38,458	+0.09(+0.93%)
Dec 12, 2011	9.764	9.838	9.724	9.775	43,588	+0.02(+0.17%)
Dec 09, 2011	9.639	9.843	9.639	9.758	103,479	+0.05(+0.53%)
Dec 08, 2011	9.730	9.769	9.633	9.707	29,558	-0.02(-0.23%)
Dec 07, 2011	9.639	9.798	9.639	9.730	12,053	+0.03(+0.29%)
Dec 06, 2011	9.656	9.798	9.656	9.701	57,087	+0.07(+0.77%)
Dec 05, 2011	9.838	9.838	9.621	9.627	42,746	-0.13(-1.34%)
Dec 02, 2011	9.656	9.821	9.565	9.758	30,909	+0.17(+1.78%)

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.